Paragon Banking Group PLC:
Transaction in own shares
18 October 2024
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 5 June 2024.
| Date of purchase: | 18 October 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 101,773 |
| | |
| Highest price paid per share: | 770.50p |
| | |
| Lowest price paid per share: | 760.00p |
| | |
| Volume weighted average price paid per share: | 765.9018p |
Following the purchase of these shares, the Company holds 3,448,658 of its ordinary shares in treasury and has 207,156,302 ordinary shares in issue (excluding treasury shares). The figure of 207,156,302 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Aggregated information of ordinary shares purchased according to each trading venue:
| Venue / Systematic Internaliser | Weighted average price paid per share (GBp) | Aggregate number of shares purchased |
| LSE | 765.92 | 73,723 |
| CHI-X | 765.72 | 10,283 |
| BATE | 765.94 | 14,244 |
| Aquis | 765.85 | 2,435 |
| Turquoise | 765.71 | 1,088 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
| Enquiries to: | |
| Paragon Banking Group PLC | Ciara Murphy |
| | Company Secretary |
| | 07974 980 152 |
Schedule of Purchases - Individual Transactions
| Number of shares purchased | Transaction price (pence per share) | Market | Time of transaction |
| 50 | 760 | LSE | 08:03:56 |
| 18 | 760 | LSE | 08:03:56 |
| 111 | 760 | LSE | 08:03:56 |
| 101 | 763 | CHI-X | 08:25:25 |
| 77 | 763 | CHI-X | 08:25:25 |
| 202 | 763 | CHI-X | 08:25:25 |
| 29 | 766 | Aquis | 08:26:58 |
| 31 | 766 | Aquis | 08:29:04 |
| 124 | 769 | CHI-X | 08:45:36 |
| 1050 | 769 | LSE | 08:47:50 |
| 78 | 769 | LSE | 08:47:50 |
| 353 | 769 | LSE | 08:47:57 |
| 547 | 769 | LSE | 08:47:57 |
| 315 | 769 | LSE | 08:47:57 |
| 862 | 769 | LSE | 08:47:57 |
| 150 | 769 | BATE | 08:48:00 |
| 600 | 769 | BATE | 08:48:00 |
| 22 | 769.5 | LSE | 08:48:07 |
| 918 | 769.5 | LSE | 08:48:07 |
| 102 | 769.5 | LSE | 08:50:29 |
| 62 | 769.5 | LSE | 08:50:29 |
| 126 | 768.5 | CHI-X | 08:51:31 |
| 3 | 768 | Aquis | 08:52:30 |
| 57 | 769.5 | LSE | 08:53:01 |
| 160 | 769.5 | LSE | 08:53:01 |
| 20 | 769.5 | LSE | 08:53:01 |
| 150 | 769 | BATE | 08:54:37 |
| 49 | 769.5 | LSE | 08:56:24 |
| 126 | 769.5 | LSE | 08:56:24 |
| 25 | 768 | Aquis | 08:59:50 |
| 52 | 768 | Aquis | 08:59:50 |
| 188 | 769 | LSE | 08:59:55 |
| 91 | 768.5 | CHI-X | 09:01:19 |
| 11 | 769 | LSE | 09:02:28 |
| 157 | 769 | LSE | 09:02:28 |
| 24 | 769 | LSE | 09:05:57 |
| 174 | 769 | LSE | 09:05:57 |
| 168 | 769.5 | BATE | 09:08:19 |
| 156 | 769 | LSE | 09:11:02 |
| 91 | 769 | CHI-X | 09:12:34 |
| 286 | 769 | LSE | 09:13:18 |
| 40 | 769 | LSE | 09:13:18 |
| 4 | 769 | LSE | 09:13:20 |
| 22 | 768.5 | Aquis | 09:14:27 |
| 27 | 768.5 | Aquis | 09:14:27 |
| 140 | 769.5 | BATE | 09:14:46 |
| 700 | 769.5 | LSE | 09:21:25 |
| 56 | 769.5 | LSE | 09:21:25 |
| 31 | 769 | CHI-X | 09:21:27 |
| 26 | 770 | Aquis | 09:25:57 |
| 14 | 770 | CHI-X | 09:26:47 |
| 81 | 770 | CHI-X | 09:26:47 |
| 257 | 770 | LSE | 09:26:47 |
| 14 | 770 | CHI-X | 09:26:47 |
| 257 | 770 | LSE | 09:26:47 |
| 5 | 770 | Aquis | 09:27:39 |
| 23 | 770 | Aquis | 09:27:39 |
| 43 | 770 | BATE | 09:28:14 |
| 33 | 770 | BATE | 09:28:14 |
| 89 | 770 | BATE | 09:28:14 |
| 164 | 770.5 | LSE | 09:29:27 |
| 111 | 770.5 | LSE | 09:30:27 |
| 38 | 770.5 | LSE | 09:33:30 |
| 14 | 770.5 | CHI-X | 09:33:33 |
| 64 | 770.5 | CHI-X | 09:33:33 |
| 119 | 770.5 | LSE | 09:33:33 |
| 127 | 770.5 | LSE | 09:33:33 |
| 267 | 770.5 | LSE | 09:33:33 |
| 12 | 770.5 | Aquis | 09:36:27 |
| 78 | 770.5 | CHI-X | 09:36:27 |
| 35 | 770.5 | CHI-X | 09:36:27 |
| 173 | 770.5 | BATE | 09:36:27 |
| 244 | 770.5 | LSE | 09:36:27 |
| 13 | 770.5 | Aquis | 09:36:27 |
| 44 | 770 | LSE | 09:38:34 |
| 140 | 770 | LSE | 09:38:34 |
| 20 | 770 | Aquis | 09:40:47 |
| 54 | 770 | LSE | 09:40:51 |
| 193 | 770 | LSE | 09:40:51 |
| 29 | 770 | LSE | 09:40:51 |
| 148 | 770.5 | BATE | 09:41:18 |
| 8 | 770 | LSE | 09:43:15 |
| 132 | 770 | LSE | 09:43:15 |
| 120 | 770 | LSE | 09:46:10 |
| 4 | 770 | LSE | 09:46:10 |
| 54 | 770 | LSE | 09:46:10 |
| 5 | 770 | LSE | 09:46:10 |
| 36 | 770 | LSE | 09:51:55 |
| 176 | 770 | LSE | 09:51:55 |
| 24 | 770 | Aquis | 09:51:55 |
| 127 | 769 | CHI-X | 09:55:23 |
| 6 | 769 | LSE | 09:56:27 |
| 179 | 769 | LSE | 09:56:27 |
| 126 | 770 | BATE | 09:56:32 |
| 4 | 769 | LSE | 10:00:41 |
| 108 | 769 | LSE | 10:00:41 |
| 108 | 769 | LSE | 10:00:41 |
| 94 | 769 | CHI-X | 10:03:13 |
| 5 | 769.5 | Aquis | 10:03:50 |
| 19 | 769.5 | Aquis | 10:03:50 |
| 100 | 769 | LSE | 10:03:50 |
| 100 | 769 | LSE | 10:05:55 |
| 1 | 769 | LSE | 10:05:55 |
| 55 | 769 | LSE | 10:06:27 |
| 184 | 769 | LSE | 10:07:27 |
| 10 | 768 | BATE | 10:09:15 |
| 133 | 768.5 | BATE | 10:09:15 |
| 33 | 768 | LSE | 10:11:13 |
| 167 | 768 | LSE | 10:11:13 |
| 84 | 768.5 | CHI-X | 10:13:38 |
| 21 | 768.5 | CHI-X | 10:13:38 |
| 103 | 770.5 | CHI-X | 10:24:27 |
| 27 | 770.5 | CHI-X | 10:30:51 |
| 27 | 770.5 | CHI-X | 10:30:51 |
| 54 | 770.5 | CHI-X | 10:30:51 |
| 92 | 770.5 | LSE | 10:30:51 |
| 140 | 770.5 | LSE | 10:30:51 |
| 140 | 770.5 | LSE | 10:30:51 |
| 93 | 770.5 | LSE | 10:30:51 |
| 94 | 770.5 | LSE | 10:31:27 |
| 5 | 770.5 | LSE | 10:31:29 |
| 294 | 770.5 | LSE | 10:31:29 |
| 456 | 770.5 | LSE | 10:31:29 |
| 372 | 770.5 | LSE | 10:31:29 |
| 207 | 770.5 | LSE | 10:31:29 |
| 3 | 770 | Aquis | 10:31:33 |
| 39 | 770 | Aquis | 10:33:27 |
| 173 | 770 | BATE | 10:33:27 |
| 178 | 770 | BATE | 10:33:27 |
| 27 | 770 | Aquis | 10:33:27 |
| 32 | 769.5 | LSE | 10:35:58 |
| 217 | 769.5 | LSE | 10:35:58 |
| 43 | 769.5 | LSE | 10:39:04 |
| 143 | 769.5 | LSE | 10:39:04 |
| 20 | 768.5 | Aquis | 10:39:27 |
| 43 | 769.5 | BATE | 10:40:45 |
| 93 | 769.5 | BATE | 10:40:45 |
| 65 | 769.5 | CHI-X | 10:44:43 |
| 20 | 769.5 | CHI-X | 10:44:43 |
| 20 | 769.5 | CHI-X | 10:44:43 |
| 25 | 768.5 | Aquis | 10:51:27 |
| 134 | 769.5 | BATE | 10:51:31 |
| 105 | 769.5 | CHI-X | 10:53:20 |
| 26 | 770 | Aquis | 11:04:22 |
| 11 | 769.5 | BATE | 11:05:26 |
| 133 | 769.5 | BATE | 11:05:26 |
| 108 | 769.5 | CHI-X | 11:06:08 |
| 166 | 770 | LSE | 11:08:08 |
| 25 | 770 | LSE | 11:08:08 |
| 63 | 770 | LSE | 11:08:08 |
| 63 | 770 | LSE | 11:08:08 |
| 256 | 770 | LSE | 11:08:08 |
| 62 | 770 | LSE | 11:08:09 |
| 469 | 770 | LSE | 11:08:09 |
| 573 | 768.5 | LSE | 11:10:08 |
| 112 | 768.5 | BATE | 11:11:23 |
| 295 | 768.5 | LSE | 11:11:57 |
| 24 | 768 | Aquis | 11:14:05 |
| 33 | 767.5 | BATE | 11:22:16 |
| 6 | 767.5 | BATE | 11:22:16 |
| 19 | 767.5 | BATE | 11:22:16 |
| 85 | 768 | BATE | 11:22:16 |
| 20 | 768 | Aquis | 11:22:37 |
| 211 | 768 | LSE | 11:23:21 |
| 434 | 768 | LSE | 11:23:21 |
| 113 | 767.5 | CHI-X | 11:24:28 |
| 108 | 768 | LSE | 11:25:22 |
| 130 | 768 | LSE | 11:25:22 |
| 131 | 768 | LSE | 11:25:22 |
| 30 | 768 | LSE | 11:25:23 |
| 4 | 768 | LSE | 11:28:33 |
| 112 | 768 | LSE | 11:28:34 |
| 60 | 768 | LSE | 11:28:34 |
| 140 | 768 | LSE | 11:33:47 |
| 125 | 768 | BATE | 11:34:19 |
| 220 | 768 | LSE | 11:35:34 |
| 107 | 767.5 | CHI-X | 11:37:05 |
| 26 | 767.5 | LSE | 11:38:12 |
| 150 | 767.5 | LSE | 11:38:12 |
| 17 | 767 | Turquoise | 11:38:41 |
| 18 | 767 | Turquoise | 11:38:41 |
| 306 | 767 | Turquoise | 11:38:41 |
| 13 | 767 | Turquoise | 11:38:41 |
| 12 | 768 | Aquis | 11:39:43 |
| 238 | 767.5 | LSE | 11:40:15 |
| 26 | 767.5 | Aquis | 11:41:58 |
| 1 | 767.5 | Aquis | 11:41:58 |
| 16 | 767.5 | CHI-X | 11:42:25 |
| 50 | 767 | BATE | 11:42:38 |
| 33 | 767.5 | CHI-X | 11:42:38 |
| 106 | 768 | BATE | 11:42:38 |
| 79 | 767.5 | CHI-X | 11:42:39 |
| 163 | 767 | LSE | 11:42:46 |
| 79 | 767 | LSE | 11:42:46 |
| 161 | 767 | LSE | 11:45:28 |
| 164 | 767 | LSE | 11:45:28 |
| 52 | 767 | LSE | 11:47:37 |
| 209 | 767 | LSE | 11:47:37 |
| 112 | 767 | CHI-X | 11:48:44 |
| 41 | 767.5 | Aquis | 11:49:25 |
| 100 | 767 | LSE | 11:50:07 |
| 32 | 767 | LSE | 11:50:07 |
| 150 | 767 | LSE | 11:50:07 |
| 45 | 767.5 | BATE | 11:51:25 |
| 120 | 768 | BATE | 11:51:25 |
| 17 | 767.5 | LSE | 11:52:45 |
| 146 | 767.5 | LSE | 11:52:45 |
| 131 | 767.5 | LSE | 11:52:45 |
| 210 | 767 | LSE | 11:54:58 |
| 161 | 767 | LSE | 11:57:28 |
| 103 | 767.5 | CHI-X | 11:58:20 |
| 15 | 767 | LSE | 11:58:28 |
| 25 | 767.5 | Aquis | 11:58:33 |
| 16 | 767.5 | BATE | 11:58:50 |
| 140 | 768 | BATE | 11:58:50 |
| 20 | 768 | BATE | 12:04:50 |
| 135 | 768 | BATE | 12:04:50 |
| 23 | 767.5 | Aquis | 12:05:25 |
| 123 | 767.5 | CHI-X | 12:05:28 |
| 86 | 767.5 | CHI-X | 12:12:17 |
| 11 | 767.5 | CHI-X | 12:12:17 |
| 200 | 767.5 | LSE | 12:12:18 |
| 578 | 767.5 | LSE | 12:12:18 |
| 150 | 767.5 | LSE | 12:12:18 |
| 24 | 767.5 | Aquis | 12:12:28 |
| 179 | 767 | LSE | 12:14:28 |
| 28 | 767 | LSE | 12:14:28 |
| 36 | 768 | BATE | 12:14:55 |
| 100 | 768 | BATE | 12:14:55 |
| 11 | 768 | BATE | 12:14:55 |
| 100 | 767.5 | CHI-X | 12:21:29 |
| 140 | 767.5 | LSE | 12:22:28 |
| 200 | 767.5 | LSE | 12:22:28 |
| 7 | 767.5 | Aquis | 12:22:30 |
| 42 | 768 | BATE | 12:24:00 |
| 104 | 768 | BATE | 12:24:00 |
| 59 | 768.5 | LSE | 12:25:08 |
| 82 | 768.5 | LSE | 12:25:08 |
| 10 | 768.5 | LSE | 12:25:08 |
| 249 | 768.5 | LSE | 12:25:08 |
| 7 | 768.5 | LSE | 12:25:08 |
| 9 | 768.5 | LSE | 12:25:08 |
| 84 | 769 | LSE | 12:25:10 |
| 64 | 769 | LSE | 12:25:10 |
| 383 | 769 | LSE | 12:25:10 |
| 138 | 769 | LSE | 12:27:19 |
| 69 | 769 | LSE | 12:27:19 |
| 313 | 769 | LSE | 12:27:19 |
| 10 | 769 | LSE | 12:27:19 |
| 64 | 769 | LSE | 12:27:19 |
| 151 | 769 | LSE | 12:29:39 |
| 49 | 769 | LSE | 12:29:39 |
| 49 | 769 | LSE | 12:31:41 |
| 62 | 769 | LSE | 12:31:41 |
| 69 | 769 | LSE | 12:31:41 |
| 40 | 769 | LSE | 12:31:41 |
| 57 | 769 | LSE | 12:34:09 |
| 125 | 769 | LSE | 12:34:09 |
| 39 | 769 | LSE | 12:36:20 |
| 175 | 769 | LSE | 12:36:20 |
| 6 | 769 | LSE | 12:38:56 |
| 39 | 769 | LSE | 12:38:56 |
| 196 | 769 | LSE | 12:38:56 |
| 63 | 769 | LSE | 12:38:56 |
| 69 | 769 | LSE | 12:41:23 |
| 65 | 769 | LSE | 12:41:23 |
| 6 | 769 | LSE | 12:41:23 |
| 74 | 769 | LSE | 12:43:29 |
| 63 | 769 | LSE | 12:43:29 |
| 49 | 769 | LSE | 12:43:29 |
| 218 | 769 | LSE | 12:47:46 |
| 31 | 769 | LSE | 12:47:46 |
| 94 | 768 | CHI-X | 12:48:39 |
| 7 | 768 | BATE | 12:48:39 |
| 128 | 768 | CHI-X | 12:48:39 |
| 119 | 768 | CHI-X | 12:48:39 |
| 143 | 768 | BATE | 12:48:39 |
| 144 | 768 | BATE | 12:48:39 |
| 167 | 768 | BATE | 12:48:39 |
| 50 | 768 | Aquis | 12:48:39 |
| 21 | 768 | Aquis | 12:48:39 |
| 27 | 768 | Aquis | 12:48:39 |
| 18 | 767 | Turquoise | 12:49:01 |
| 14 | 767 | Turquoise | 12:49:01 |
| 18 | 767 | Turquoise | 12:49:01 |
| 18 | 767 | Turquoise | 12:49:01 |
| 60 | 767 | Turquoise | 12:49:01 |
| 213 | 768 | LSE | 12:49:46 |
| 167 | 768 | LSE | 12:51:43 |
| 23 | 768 | LSE | 12:53:50 |
| 112 | 768 | LSE | 12:53:50 |
| 100 | 768 | LSE | 12:56:25 |
| 108 | 768 | LSE | 12:56:25 |
| 9 | 768 | Aquis | 12:56:51 |
| 14 | 768 | Aquis | 12:56:51 |
| 132 | 767.5 | LSE | 12:59:49 |
| 76 | 768 | CHI-X | 13:00:08 |
| 14 | 768 | CHI-X | 13:00:08 |
| 18 | 768 | CHI-X | 13:00:08 |
| 53 | 768 | BATE | 13:00:17 |
| 97 | 768 | BATE | 13:00:17 |
| 186 | 765.5 | LSE | 13:02:00 |
| 15 | 765 | CHI-X | 13:03:26 |
| 90 | 765 | CHI-X | 13:03:26 |
| 30 | 765 | Aquis | 13:03:50 |
| 151 | 765 | BATE | 13:04:08 |
| 100 | 765 | CHI-X | 13:05:57 |
| 339 | 764.5 | LSE | 13:06:20 |
| 426 | 764.5 | LSE | 13:06:20 |
| 202 | 764.5 | LSE | 13:06:20 |
| 11 | 764.5 | LSE | 13:06:20 |
| 255 | 763.5 | LSE | 13:07:40 |
| 1 | 764 | BATE | 13:08:45 |
| 154 | 764 | BATE | 13:08:45 |
| 1 | 763.5 | LSE | 13:09:55 |
| 7 | 764 | Aquis | 13:10:13 |
| 19 | 764 | Aquis | 13:10:13 |
| 279 | 765 | LSE | 13:16:20 |
| 579 | 765 | LSE | 13:16:20 |
| 195 | 765 | LSE | 13:16:20 |
| 103 | 764.5 | CHI-X | 13:16:20 |
| 118 | 764.5 | CHI-X | 13:23:03 |
| 152 | 764.5 | BATE | 13:23:03 |
| 182 | 764.5 | LSE | 13:23:03 |
| 430 | 764.5 | LSE | 13:23:03 |
| 281 | 764.5 | LSE | 13:23:03 |
| 28 | 764 | Aquis | 13:23:10 |
| 231 | 766 | LSE | 13:28:49 |
| 53 | 766 | LSE | 13:28:49 |
| 89 | 766 | LSE | 13:28:49 |
| 92 | 766 | CHI-X | 13:28:59 |
| 26 | 765.5 | Aquis | 13:35:46 |
| 26 | 765.5 | Aquis | 13:35:46 |
| 26 | 765.5 | Aquis | 13:35:46 |
| 103 | 765.5 | Turquoise | 13:35:46 |
| 104 | 765.5 | CHI-X | 13:35:46 |
| 104 | 765.5 | CHI-X | 13:35:46 |
| 15 | 765.5 | Turquoise | 13:35:46 |
| 243 | 765.5 | LSE | 13:35:46 |
| 360 | 765.5 | LSE | 13:35:46 |
| 27 | 765.5 | Turquoise | 13:35:46 |
| 191 | 765.5 | LSE | 13:35:46 |
| 232 | 765.5 | LSE | 13:35:46 |
| 133 | 765.5 | LSE | 13:35:46 |
| 44 | 765.5 | LSE | 13:35:46 |
| 309 | 765.5 | LSE | 13:35:46 |
| 146 | 765 | BATE | 13:35:49 |
| 154 | 765 | BATE | 13:35:49 |
| 82 | 765 | BATE | 13:35:49 |
| 68 | 765 | BATE | 13:35:49 |
| 95 | 765 | LSE | 13:37:39 |
| 121 | 765 | LSE | 13:37:39 |
| 22 | 765.5 | Aquis | 13:37:51 |
| 145 | 765 | BATE | 13:39:14 |
| 24 | 765.5 | Aquis | 13:39:28 |
| 406 | 765 | LSE | 13:39:51 |
| 88 | 765.5 | CHI-X | 13:40:26 |
| 112 | 765.5 | CHI-X | 13:43:37 |
| 346 | 765.5 | LSE | 13:43:47 |
| 58 | 765.5 | BATE | 13:45:40 |
| 178 | 765.5 | LSE | 13:45:40 |
| 2 | 765.5 | LSE | 13:45:40 |
| 97 | 765.5 | BATE | 13:45:40 |
| 87 | 766 | CHI-X | 13:49:22 |
| 348 | 765.5 | LSE | 13:52:45 |
| 75 | 765.5 | LSE | 13:52:45 |
| 102 | 765.5 | LSE | 13:52:45 |
| 327 | 765.5 | LSE | 13:52:45 |
| 99 | 765.5 | LSE | 13:52:45 |
| 168 | 765.5 | LSE | 13:52:45 |
| 164 | 765.5 | LSE | 13:52:45 |
| 37 | 766 | BATE | 13:52:58 |
| 110 | 766 | BATE | 13:52:58 |
| 92 | 766 | CHI-X | 13:55:18 |
| 10 | 766 | CHI-X | 13:55:18 |
| 169 | 766 | BATE | 13:57:03 |
| 24 | 765.5 | Aquis | 14:00:11 |
| 34 | 765.5 | Aquis | 14:00:11 |
| 24 | 765.5 | Aquis | 14:00:11 |
| 360 | 765.5 | LSE | 14:00:11 |
| 180 | 765.5 | LSE | 14:00:11 |
| 208 | 765.5 | LSE | 14:00:11 |
| 237 | 765.5 | LSE | 14:00:11 |
| 29 | 766 | CHI-X | 14:00:31 |
| 75 | 766 | CHI-X | 14:00:31 |
| 14 | 766 | BATE | 14:01:10 |
| 133 | 766 | BATE | 14:01:10 |
| 120 | 766 | BATE | 14:04:21 |
| 6 | 765.5 | LSE | 14:04:38 |
| 118 | 766 | CHI-X | 14:06:28 |
| 183 | 765.5 | LSE | 14:08:41 |
| 6 | 765.5 | LSE | 14:08:41 |
| 145 | 765.5 | LSE | 14:08:41 |
| 216 | 765.5 | LSE | 14:08:41 |
| 296 | 765.5 | LSE | 14:08:41 |
| 135 | 765.5 | LSE | 14:08:41 |
| 252 | 765.5 | LSE | 14:08:41 |
| 120 | 765.5 | BATE | 14:09:40 |
| 41 | 765.5 | BATE | 14:09:40 |
| 6 | 767.5 | CHI-X | 14:19:52 |
| 112 | 767.5 | CHI-X | 14:19:52 |
| 123 | 767.5 | CHI-X | 14:19:52 |
| 15 | 767.5 | CHI-X | 14:19:52 |
| 305 | 767.5 | LSE | 14:19:52 |
| 426 | 767.5 | LSE | 14:19:52 |
| 1056 | 767.5 | LSE | 14:19:52 |
| 184 | 767.5 | LSE | 14:19:52 |
| 109 | 767.5 | LSE | 14:19:52 |
| 15 | 767.5 | LSE | 14:19:52 |
| 176 | 767.5 | LSE | 14:19:52 |
| 258 | 767.5 | LSE | 14:19:52 |
| 93 | 767.5 | CHI-X | 14:21:56 |
| 193 | 767.5 | LSE | 14:22:08 |
| 2 | 767 | BATE | 14:22:10 |
| 213 | 767 | BATE | 14:22:10 |
| 39 | 767 | Aquis | 14:22:10 |
| 46 | 767 | BATE | 14:22:10 |
| 78 | 767 | BATE | 14:22:10 |
| 71 | 767 | Aquis | 14:22:10 |
| 27 | 767 | Aquis | 14:22:10 |
| 108 | 767.5 | CHI-X | 14:24:01 |
| 21 | 767 | Aquis | 14:24:23 |
| 420 | 767.5 | LSE | 14:24:28 |
| 159 | 767 | BATE | 14:24:41 |
| 67 | 767.5 | LSE | 14:26:42 |
| 200 | 767.5 | LSE | 14:26:42 |
| 63 | 767.5 | LSE | 14:26:42 |
| 36 | 767.5 | LSE | 14:26:42 |
| 124 | 767.5 | CHI-X | 14:27:18 |
| 130 | 767 | BATE | 14:28:43 |
| 416 | 767.5 | LSE | 14:28:43 |
| 26 | 767 | Aquis | 14:28:49 |
| 306 | 765.5 | LSE | 14:30:23 |
| 129 | 766 | BATE | 14:30:48 |
| 212 | 765.5 | LSE | 14:31:19 |
| 12 | 766 | Aquis | 14:31:28 |
| 13 | 766.5 | Aquis | 14:31:28 |
| 125 | 766 | CHI-X | 14:31:41 |
| 145 | 766 | BATE | 14:32:41 |
| 53 | 765.5 | LSE | 14:33:23 |
| 173 | 765.5 | LSE | 14:33:23 |
| 212 | 765.5 | LSE | 14:33:23 |
| 252 | 765.5 | LSE | 14:33:23 |
| 352 | 765.5 | LSE | 14:33:23 |
| 84 | 766 | CHI-X | 14:33:44 |
| 21 | 766.5 | Aquis | 14:34:07 |
| 155 | 766 | BATE | 14:34:45 |
| 16 | 766 | BATE | 14:34:45 |
| 241 | 765.5 | LSE | 14:34:48 |
| 114 | 765.5 | CHI-X | 14:36:07 |
| 24 | 766.5 | Aquis | 14:36:15 |
| 170 | 765.5 | LSE | 14:36:28 |
| 188 | 765.5 | LSE | 14:36:28 |
| 122 | 765 | BATE | 14:37:10 |
| 12 | 765.5 | LSE | 14:38:14 |
| 68 | 765.5 | LSE | 14:38:14 |
| 334 | 765.5 | LSE | 14:38:14 |
| 20 | 765.5 | Aquis | 14:38:24 |
| 7 | 765.5 | Aquis | 14:38:24 |
| 122 | 765.5 | CHI-X | 14:38:38 |
| 28 | 765.5 | Aquis | 14:40:15 |
| 275 | 765.5 | LSE | 14:40:52 |
| 772 | 765.5 | LSE | 14:40:52 |
| 218 | 765.5 | LSE | 14:40:52 |
| 152 | 765.5 | BATE | 14:40:52 |
| 169 | 765 | BATE | 14:43:36 |
| 105 | 765 | CHI-X | 14:43:36 |
| 537 | 765 | LSE | 14:43:36 |
| 82 | 765 | CHI-X | 14:43:36 |
| 175 | 765 | LSE | 14:43:36 |
| 350 | 765 | LSE | 14:43:36 |
| 8 | 765 | Aquis | 14:43:45 |
| 14 | 765 | Aquis | 14:43:45 |
| 206 | 765 | LSE | 14:45:25 |
| 31 | 765 | BATE | 14:45:31 |
| 5 | 765 | BATE | 14:45:31 |
| 138 | 765 | BATE | 14:45:31 |
| 28 | 765 | CHI-X | 14:45:46 |
| 83 | 765 | CHI-X | 14:45:46 |
| 26 | 765 | Aquis | 14:45:53 |
| 3 | 765 | Aquis | 14:45:53 |
| 206 | 764.5 | LSE | 14:47:34 |
| 93 | 765 | CHI-X | 14:47:34 |
| 142 | 764.5 | LSE | 14:47:34 |
| 211 | 764.5 | LSE | 14:47:34 |
| 349 | 764.5 | LSE | 14:47:34 |
| 148 | 764.5 | BATE | 14:47:43 |
| 12 | 764.5 | Aquis | 14:47:47 |
| 14 | 764.5 | Aquis | 14:47:47 |
| 162 | 763.5 | LSE | 14:48:01 |
| 127 | 763.5 | CHI-X | 14:49:50 |
| 184 | 763 | LSE | 14:49:50 |
| 262 | 763 | LSE | 14:49:50 |
| 132 | 763 | LSE | 14:49:50 |
| 14 | 763.5 | Turquoise | 14:49:55 |
| 28 | 763.5 | Turquoise | 14:49:55 |
| 16 | 764 | Turquoise | 14:49:55 |
| 14 | 764.5 | Turquoise | 14:49:55 |
| 18 | 765.5 | Turquoise | 14:49:55 |
| 237 | 765.5 | Turquoise | 14:49:55 |
| 29 | 763.5 | Aquis | 14:50:10 |
| 15 | 763.5 | BATE | 14:51:31 |
| 128 | 763.5 | BATE | 14:51:31 |
| 15 | 763.5 | BATE | 14:51:31 |
| 107 | 763.5 | CHI-X | 14:52:20 |
| 6 | 763.5 | Aquis | 14:53:20 |
| 178 | 763 | LSE | 14:53:50 |
| 173 | 763.5 | BATE | 14:53:50 |
| 212 | 763 | LSE | 14:53:50 |
| 281 | 763 | LSE | 14:53:50 |
| 424 | 763 | LSE | 14:53:50 |
| 19 | 763.5 | Aquis | 14:55:25 |
| 107 | 763 | LSE | 14:55:25 |
| 224 | 763 | LSE | 14:55:25 |
| 108 | 763.5 | CHI-X | 14:56:24 |
| 157 | 763.5 | BATE | 14:57:10 |
| 172 | 763 | LSE | 14:57:40 |
| 26 | 763.5 | Aquis | 14:57:42 |
| 198 | 763 | LSE | 14:59:34 |
| 98 | 763.5 | BATE | 15:00:27 |
| 52 | 763.5 | BATE | 15:00:27 |
| 102 | 763.5 | CHI-X | 15:00:38 |
| 6 | 763.5 | Aquis | 15:01:24 |
| 23 | 763.5 | Aquis | 15:01:24 |
| 618 | 762.5 | LSE | 15:01:34 |
| 99 | 762.5 | LSE | 15:02:40 |
| 275 | 762.5 | LSE | 15:02:40 |
| 11 | 762.5 | CHI-X | 15:02:48 |
| 106 | 763 | CHI-X | 15:02:48 |
| 41 | 763 | Turquoise | 15:02:56 |
| 15 | 763 | Turquoise | 15:02:56 |
| 10 | 763 | Turquoise | 15:02:56 |
| 26 | 763 | Aquis | 15:03:20 |
| 1 | 763.5 | Aquis | 15:03:20 |
| 60 | 762.5 | LSE | 15:03:30 |
| 470 | 762.5 | LSE | 15:03:30 |
| 7 | 762.5 | BATE | 15:04:05 |
| 154 | 762.5 | BATE | 15:04:05 |
| 12 | 762.5 | CHI-X | 15:05:04 |
| 13 | 763.5 | Aquis | 15:05:40 |
| 16 | 763.5 | Aquis | 15:05:40 |
| 84 | 763 | CHI-X | 15:06:47 |
| 112 | 763 | LSE | 15:07:31 |
| 31 | 763 | LSE | 15:07:31 |
| 150 | 763 | LSE | 15:07:31 |
| 580 | 763 | LSE | 15:07:31 |
| 150 | 763 | LSE | 15:07:31 |
| 189 | 763 | LSE | 15:07:31 |
| 185 | 763 | LSE | 15:07:31 |
| 496 | 763 | LSE | 15:07:31 |
| 30 | 763 | Aquis | 15:08:04 |
| 10 | 763 | CHI-X | 15:08:47 |
| 23 | 763 | CHI-X | 15:08:47 |
| 73 | 763 | CHI-X | 15:08:50 |
| 217 | 763 | LSE | 15:09:47 |
| 1 | 763 | Aquis | 15:10:14 |
| 26 | 763 | Aquis | 15:10:16 |
| 100 | 763 | CHI-X | 15:11:20 |
| 6 | 763 | CHI-X | 15:11:20 |
| 6 | 763 | CHI-X | 15:11:20 |
| 168 | 762.5 | BATE | 15:11:26 |
| 202 | 762.5 | BATE | 15:11:26 |
| 175 | 762.5 | BATE | 15:11:26 |
| 20 | 762.5 | Turquoise | 15:11:26 |
| 182 | 763 | LSE | 15:11:26 |
| 214 | 762.5 | LSE | 15:11:26 |
| 178 | 762.5 | LSE | 15:11:26 |
| 16 | 762.5 | Turquoise | 15:11:26 |
| 16 | 762.5 | Turquoise | 15:11:26 |
| 16 | 762.5 | Turquoise | 15:11:26 |
| 222 | 762.5 | LSE | 15:11:26 |
| 27 | 762.5 | Aquis | 15:12:59 |
| 10 | 763 | CHI-X | 15:13:15 |
| 120 | 763 | CHI-X | 15:13:15 |
| 142 | 762.5 | BATE | 15:13:22 |
| 189 | 762.5 | LSE | 15:15:25 |
| 300 | 762.5 | LSE | 15:15:25 |
| 10 | 762.5 | LSE | 15:15:25 |
| 15 | 762.5 | LSE | 15:15:25 |
| 53 | 762.5 | LSE | 15:15:25 |
| 135 | 762.5 | LSE | 15:15:25 |
| 139 | 762.5 | LSE | 15:15:25 |
| 59 | 762.5 | LSE | 15:15:25 |
| 115 | 763 | CHI-X | 15:15:43 |
| 12 | 763 | CHI-X | 15:15:43 |
| 19 | 762.5 | Aquis | 15:16:02 |
| 181 | 762.5 | LSE | 15:16:02 |
| 8 | 762.5 | Aquis | 15:16:03 |
| 128 | 762.5 | LSE | 15:17:46 |
| 129 | 762.5 | LSE | 15:17:46 |
| 172 | 762.5 | BATE | 15:18:30 |
| 207 | 762.5 | LSE | 15:19:48 |
| 10 | 762.5 | CHI-X | 15:19:59 |
| 41 | 762.5 | CHI-X | 15:19:59 |
| 41 | 762.5 | CHI-X | 15:19:59 |
| 23 | 762.5 | Aquis | 15:20:17 |
| 25 | 762.5 | Aquis | 15:23:39 |
| 23 | 762.5 | LSE | 15:23:39 |
| 125 | 762.5 | LSE | 15:23:39 |
| 127 | 762.5 | LSE | 15:23:39 |
| 275 | 762.5 | LSE | 15:23:39 |
| 67 | 762.5 | LSE | 15:23:39 |
| 10 | 762.5 | LSE | 15:23:39 |
| 100 | 762.5 | LSE | 15:23:39 |
| 50 | 762.5 | LSE | 15:23:39 |
| 339 | 762.5 | LSE | 15:23:39 |
| 158 | 761.5 | BATE | 15:23:46 |
| 112 | 762.5 | CHI-X | 15:25:45 |
| 99 | 763.5 | LSE | 15:27:08 |
| 79 | 763.5 | LSE | 15:27:08 |
| 80 | 763.5 | LSE | 15:27:08 |
| 303 | 763.5 | LSE | 15:27:08 |
| 104 | 764 | CHI-X | 15:31:21 |
| 172 | 764 | CHI-X | 15:31:21 |
| 258 | 764 | BATE | 15:31:21 |
| 148 | 764 | BATE | 15:31:21 |
| 300 | 764 | LSE | 15:31:21 |
| 10 | 764 | LSE | 15:31:21 |
| 450 | 764 | LSE | 15:31:21 |
| 252 | 764 | LSE | 15:31:21 |
| 328 | 764 | LSE | 15:31:21 |
| 50 | 764 | LSE | 15:31:21 |
| 256 | 764 | LSE | 15:31:21 |
| 72 | 764 | LSE | 15:31:21 |
| 21 | 763.5 | Aquis | 15:31:27 |
| 25 | 763.5 | Aquis | 15:31:27 |
| 25 | 763.5 | Aquis | 15:31:27 |
| 170 | 764.5 | BATE | 15:33:40 |
| 81 | 764.5 | CHI-X | 15:34:01 |
| 191 | 764.5 | LSE | 15:34:06 |
| 309 | 764 | LSE | 15:34:06 |
| 29 | 764 | Aquis | 15:35:34 |
| 98 | 764.5 | CHI-X | 15:35:58 |
| 150 | 764.5 | BATE | 15:37:05 |
| 15 | 764.5 | BATE | 15:37:05 |
| 126 | 764.5 | CHI-X | 15:38:05 |
| 67 | 764.5 | BATE | 15:39:15 |
| 88 | 764.5 | BATE | 15:39:15 |
| 56 | 764.5 | CHI-X | 15:41:28 |
| 57 | 764.5 | CHI-X | 15:41:28 |
| 215 | 764.5 | LSE | 15:43:32 |
| 215 | 764.5 | LSE | 15:43:32 |
| 805 | 764.5 | LSE | 15:43:32 |
| 805 | 764.5 | LSE | 15:43:32 |
| 437 | 764.5 | LSE | 15:43:32 |
| 143 | 764.5 | BATE | 15:43:33 |
| 3 | 764.5 | Aquis | 15:45:23 |
| 48 | 764.5 | Aquis | 15:45:23 |
| 44 | 764.5 | Aquis | 15:45:23 |
| 72 | 764.5 | LSE | 15:45:23 |
| 183 | 764.5 | LSE | 15:45:23 |
| 21 | 764.5 | Aquis | 15:45:23 |
| 159 | 764.5 | LSE | 15:45:23 |
| 123 | 764.5 | CHI-X | 15:45:29 |
| 157 | 764.5 | BATE | 15:45:36 |
| 219 | 764 | LSE | 15:45:39 |
| 188 | 764 | LSE | 15:47:21 |
| 145 | 764.5 | BATE | 15:50:19 |
| 28 | 764.5 | Aquis | 15:51:13 |
| 101 | 764.5 | CHI-X | 15:51:21 |
| 21 | 764.5 | CHI-X | 15:51:21 |
| 145 | 764.5 | BATE | 15:52:49 |
| 95 | 764.5 | CHI-X | 15:53:53 |
| 29 | 764.5 | CHI-X | 15:53:53 |
| 25 | 764.5 | Aquis | 15:54:15 |
| 114 | 764.5 | BATE | 15:55:02 |
| 15 | 764.5 | BATE | 15:55:02 |
| 15 | 764.5 | BATE | 15:55:02 |
| 107 | 764.5 | CHI-X | 15:56:20 |
| 25 | 764.5 | Aquis | 15:56:45 |
| 170 | 764.5 | BATE | 15:57:16 |
| 109 | 764.5 | CHI-X | 15:58:08 |
| 116 | 764 | LSE | 15:59:02 |
| 60 | 764 | LSE | 15:59:02 |
| 163 | 764 | LSE | 15:59:02 |
| 77 | 764 | LSE | 15:59:02 |
| 111 | 764 | LSE | 15:59:02 |
| 18 | 764 | LSE | 15:59:02 |
| 171 | 764 | LSE | 15:59:02 |
| 150 | 764 | LSE | 15:59:02 |
| 121 | 764 | LSE | 15:59:02 |
| 20 | 764 | LSE | 15:59:02 |
| 29 | 764 | LSE | 15:59:02 |
| 93 | 764 | LSE | 15:59:02 |
| 130 | 764 | LSE | 15:59:02 |
| 123 | 764 | LSE | 15:59:02 |
| 171 | 764 | LSE | 15:59:02 |
| 199 | 764 | LSE | 15:59:02 |
| 134 | 764 | LSE | 15:59:02 |
| 175 | 764 | LSE | 15:59:02 |
| 170 | 764 | LSE | 15:59:02 |
| 51 | 764 | LSE | 15:59:02 |
| 56 | 764 | LSE | 15:59:02 |
| 109 | 764 | LSE | 15:59:02 |
| 249 | 764 | LSE | 15:59:02 |
| 253 | 764 | LSE | 15:59:02 |
| 197 | 764 | LSE | 15:59:02 |
| 11 | 764 | LSE | 15:59:02 |
| 28 | 764.5 | Aquis | 15:59:50 |
| 60 | 763.5 | BATE | 16:00:35 |
| 93 | 763.5 | BATE | 16:00:35 |
| 121 | 763.5 | CHI-X | 16:00:35 |
| 39 | 763.5 | BATE | 16:02:54 |
| 110 | 763.5 | BATE | 16:02:55 |
| 107 | 763.5 | CHI-X | 16:04:23 |
| 146 | 763.5 | BATE | 16:06:05 |
| 2 | 764 | LSE | 16:11:25 |
| 305 | 764 | LSE | 16:11:25 |
| 212 | 764 | LSE | 16:11:25 |
| 49 | 764 | LSE | 16:11:25 |
| 727 | 764 | LSE | 16:11:26 |
| 31 | 764 | LSE | 16:11:26 |
| 256 | 764 | LSE | 16:11:27 |
| 102 | 764 | LSE | 16:11:27 |
| 257 | 764 | CHI-X | 16:11:41 |
| 55 | 764 | CHI-X | 16:11:41 |
| 57 | 764 | CHI-X | 16:11:41 |
| 138 | 764 | BATE | 16:11:41 |
| 79 | 764 | LSE | 16:11:41 |
| 364 | 764 | LSE | 16:11:41 |
| 364 | 764 | LSE | 16:11:41 |
| 449 | 764 | LSE | 16:11:41 |
| 13 | 764 | Aquis | 16:11:41 |
| 30 | 764 | Aquis | 16:11:41 |
| 85 | 764 | Aquis | 16:11:41 |
| 807 | 764 | LSE | 16:11:41 |
| 360 | 764 | LSE | 16:11:41 |
| 16 | 764.5 | BATE | 16:16:07 |
| 320 | 764.5 | BATE | 16:16:07 |
| 529 | 764.5 | BATE | 16:16:07 |
| 8 | 764.5 | LSE | 16:16:07 |
| 150 | 764.5 | LSE | 16:16:07 |
| 2 | 764.5 | LSE | 16:16:07 |
| 487 | 764.5 | LSE | 16:16:07 |
| 261 | 764.5 | LSE | 16:16:07 |
| 727 | 764.5 | LSE | 16:16:07 |
| 176 | 764.5 | LSE | 16:16:07 |
| 285 | 764.5 | LSE | 16:16:08 |
| 160 | 764.5 | LSE | 16:16:08 |
| 197 | 764.5 | LSE | 16:16:08 |
| 142 | 764 | CHI-X | 16:16:08 |
| 418 | 764.5 | LSE | 16:16:08 |
| 10 | 764 | Aquis | 16:16:09 |
| 86 | 764 | CHI-X | 16:18:16 |
| 332 | 764 | LSE | 16:18:16 |
| 62 | 764 | CHI-X | 16:18:16 |
| 399 | 764 | LSE | 16:18:16 |
| 50 | 764 | CHI-X | 16:18:18 |
| 43 | 764 | CHI-X | 16:18:18 |
| 110 | 764 | CHI-X | 16:18:19 |
| 24 | 764 | CHI-X | 16:18:20 |
| 11 | 764 | CHI-X | 16:18:20 |
| 30 | 764 | CHI-X | 16:18:27 |
| 111 | 764.5 | BATE | 16:18:40 |
| 158 | 764.5 | BATE | 16:18:40 |
| 1 | 764 | Aquis | 16:19:18 |
| 34 | 764 | Aquis | 16:19:35 |
| 63 | 764 | Aquis | 16:19:35 |
| 85 | 764 | BATE | 16:21:32 |
| 85 | 764 | BATE | 16:21:32 |
| 86 | 764 | CHI-X | 16:21:32 |
| 36 | 764 | BATE | 16:21:32 |
| 44 | 764 | CHI-X | 16:21:32 |
| 32 | 764 | Aquis | 16:21:32 |
| 16 | 764 | Aquis | 16:21:32 |
| 29 | 764 | Aquis | 16:21:32 |
| 69 | 764 | LSE | 16:21:32 |
| 603 | 764 | LSE | 16:21:32 |
| 345 | 764 | LSE | 16:21:32 |
| 6 | 764.5 | CHI-X | 16:29:01 |
| 2 | 764.5 | CHI-X | 16:29:01 |
| 134 | 764.5 | BATE | 16:29:01 |
| 134 | 764.5 | BATE | 16:29:01 |
| 291 | 764.5 | CHI-X | 16:29:01 |
| 407 | 764.5 | LSE | 16:29:01 |
| 463 | 764.5 | LSE | 16:29:01 |
| 150 | 764.5 | LSE | 16:29:01 |
| 150 | 764.5 | LSE | 16:29:01 |
| 150 | 764.5 | LSE | 16:29:01 |
| 150 | 764.5 | LSE | 16:29:01 |
| 150 | 764.5 | LSE | 16:29:01 |
| 24 | 764.5 | LSE | 16:29:17 |
| 50 | 764.5 | LSE | 16:29:41 |
| 26 | 764.5 | LSE | 16:29:51 |
| 46 | 764.5 | LSE | 16:29:51 |
| 558 | 764.5 | LSE | 16:29:51 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.