Paragon Banking Group PLC:
Transaction in own shares
21 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: | 21 October 2024 |
| |
Number of ordinary £1.00 shares purchased: | 89,089 |
| |
Highest price paid per share: | 768.00p |
| |
Lowest price paid per share: | 745.00p |
| |
Volume weighted average price paid per share: | 755.0256p |
Following the purchase of these shares, the Company holds 3,537,747 of its ordinary shares in treasury and has 207,067,213 ordinary shares in issue (excluding treasury shares). The figure of 207,067,213 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 | 755.04 | 61,610 |
CHI-X | 754.94 | 9,882 |
BATE | 755.02 | 13,763 |
Aquis | 755.14 | 2,346 |
Turquoise | 754.91 | 1,488 |
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 |
841 | 765 | LSE | 08:38:01 |
841 | 765 | LSE | 08:38:01 |
406 | 765 | LSE | 08:38:01 |
998 | 766 | LSE | 08:38:01 |
46 | 766 | LSE | 08:38:01 |
312 | 766 | CHI-X | 08:38:01 |
326 | 767 | LSE | 08:40:08 |
495 | 767 | BATE | 08:40:08 |
120 | 767 | CHI-X | 08:40:31 |
38 | 766.5 | BATE | 08:40:55 |
127 | 766.5 | BATE | 08:40:55 |
142 | 766.5 | LSE | 08:43:54 |
93 | 766.5 | CHI-X | 08:44:29 |
135 | 766.5 | BATE | 08:45:20 |
184 | 766.5 | LSE | 08:48:50 |
150 | 766.5 | LSE | 08:53:22 |
86 | 766.5 | LSE | 08:53:22 |
26 | 766.5 | LSE | 09:00:21 |
274 | 766.5 | LSE | 09:00:21 |
12 | 767.5 | Aquis | 09:04:13 |
99 | 767.5 | CHI-X | 09:04:13 |
130 | 767.5 | Aquis | 09:04:13 |
12 | 767.5 | Aquis | 09:04:13 |
164 | 767.5 | BATE | 09:04:13 |
144 | 767.5 | LSE | 09:04:13 |
190 | 767.5 | LSE | 09:06:33 |
21 | 767.5 | Aquis | 09:06:36 |
104 | 767.5 | CHI-X | 09:08:10 |
190 | 767.5 | LSE | 09:10:27 |
78 | 767.5 | LSE | 09:12:40 |
100 | 767.5 | LSE | 09:12:40 |
45 | 767.5 | BATE | 09:13:13 |
117 | 767.5 | BATE | 09:13:13 |
7 | 767.5 | CHI-X | 09:13:20 |
4 | 767.5 | CHI-X | 09:13:21 |
7 | 767.5 | CHI-X | 09:13:21 |
5 | 767.5 | CHI-X | 09:13:21 |
20 | 767.5 | CHI-X | 09:13:22 |
242 | 767.5 | LSE | 09:14:43 |
25 | 767.5 | Aquis | 09:16:33 |
73 | 767.5 | CHI-X | 09:20:15 |
24 | 767.5 | CHI-X | 09:20:15 |
161 | 767.5 | LSE | 09:20:15 |
151 | 767.5 | BATE | 09:21:38 |
159 | 767.5 | LSE | 09:22:44 |
12 | 768 | LSE | 09:22:44 |
48 | 768 | LSE | 09:22:44 |
55 | 768 | LSE | 09:22:44 |
18 | 768 | LSE | 09:22:44 |
43 | 768 | LSE | 09:22:44 |
12 | 767.5 | CHI-X | 09:24:25 |
74 | 768 | CHI-X | 09:24:25 |
47 | 767.5 | LSE | 09:24:36 |
47 | 768 | LSE | 09:24:36 |
113 | 768 | LSE | 09:24:36 |
3 | 768 | LSE | 09:24:36 |
4 | 767.5 | Aquis | 09:25:10 |
4 | 767.5 | Aquis | 09:25:55 |
4 | 767.5 | Aquis | 09:26:40 |
57 | 767.5 | LSE | 09:26:49 |
46 | 768 | LSE | 09:26:49 |
10 | 768 | LSE | 09:26:49 |
49 | 768 | LSE | 09:26:49 |
133 | 768 | LSE | 09:26:49 |
20 | 767.5 | BATE | 09:28:03 |
15 | 768 | LSE | 09:29:06 |
195 | 768 | LSE | 09:29:06 |
18 | 767.5 | Aquis | 09:29:37 |
98 | 767.5 | BATE | 09:29:37 |
28 | 767.5 | Turquoise | 09:30:03 |
56 | 767.5 | Turquoise | 09:30:03 |
70 | 767.5 | Turquoise | 09:30:03 |
18 | 767.5 | LSE | 09:30:48 |
137 | 767.5 | LSE | 09:30:48 |
65 | 767.5 | LSE | 09:32:47 |
65 | 767.5 | LSE | 09:32:47 |
120 | 767.5 | CHI-X | 09:32:51 |
22 | 767.5 | Aquis | 09:33:24 |
176 | 767.5 | LSE | 09:35:08 |
45 | 767.5 | BATE | 09:35:31 |
85 | 767.5 | BATE | 09:35:31 |
205 | 767 | LSE | 09:37:27 |
23 | 767.5 | Aquis | 09:37:43 |
112 | 767.5 | BATE | 09:40:51 |
209 | 766.5 | LSE | 09:41:08 |
23 | 766.5 | CHI-X | 09:41:22 |
79 | 766.5 | CHI-X | 09:41:22 |
174 | 766 | LSE | 09:44:18 |
63 | 764 | LSE | 09:48:36 |
5 | 764 | LSE | 09:48:36 |
75 | 764 | LSE | 09:48:36 |
70 | 764 | LSE | 09:55:32 |
121 | 764 | LSE | 09:55:32 |
54 | 764 | LSE | 09:55:32 |
24 | 764 | Aquis | 09:55:35 |
85 | 764 | CHI-X | 09:57:20 |
152 | 764 | LSE | 09:57:51 |
170 | 764 | LSE | 10:00:46 |
139 | 764 | BATE | 10:01:15 |
363 | 762.5 | LSE | 10:15:13 |
181 | 762.5 | LSE | 10:15:13 |
24 | 762.5 | Aquis | 10:15:14 |
143 | 762.5 | BATE | 10:15:15 |
100 | 762.5 | CHI-X | 10:15:21 |
78 | 762 | LSE | 10:17:10 |
103 | 762 | LSE | 10:17:10 |
170 | 762 | LSE | 10:17:10 |
1 | 762 | Aquis | 10:17:40 |
21 | 762.5 | Aquis | 10:17:40 |
109 | 761.5 | CHI-X | 10:19:50 |
213 | 761.5 | LSE | 10:20:35 |
138 | 761.5 | BATE | 10:20:42 |
251 | 761.5 | LSE | 10:23:02 |
24 | 761.5 | Aquis | 10:24:40 |
1 | 762 | Aquis | 10:24:40 |
116 | 761.5 | CHI-X | 10:24:55 |
132 | 761.5 | BATE | 10:24:57 |
382 | 761 | LSE | 10:25:00 |
21 | 761 | Aquis | 10:29:33 |
200 | 760.5 | LSE | 10:29:40 |
66 | 760.5 | LSE | 10:29:40 |
6 | 759 | Turquoise | 10:33:49 |
14 | 759 | Turquoise | 10:33:49 |
64 | 762.5 | Turquoise | 10:33:49 |
100 | 759 | LSE | 10:34:14 |
14 | 762.5 | Turquoise | 10:36:24 |
215 | 759.5 | LSE | 10:36:24 |
100 | 759.5 | BATE | 10:36:51 |
7 | 760 | LSE | 10:43:17 |
2 | 760 | LSE | 10:43:17 |
167 | 760 | LSE | 10:43:17 |
100 | 760 | LSE | 10:43:17 |
153 | 760.5 | LSE | 10:47:49 |
107 | 760.5 | CHI-X | 10:47:52 |
138 | 760.5 | BATE | 10:47:53 |
327 | 760.5 | LSE | 10:50:26 |
106 | 760.5 | CHI-X | 10:51:36 |
53 | 760.5 | LSE | 10:54:48 |
171 | 760.5 | LSE | 10:54:48 |
15 | 760 | Turquoise | 10:54:59 |
122 | 760 | BATE | 10:56:02 |
25 | 759.5 | Aquis | 10:57:08 |
26 | 759.5 | Aquis | 10:57:08 |
168 | 759.5 | LSE | 10:58:05 |
88 | 760 | CHI-X | 11:02:04 |
273 | 759.5 | LSE | 11:03:28 |
13 | 760 | Turquoise | 11:03:48 |
11 | 759 | BATE | 11:05:38 |
39 | 759 | BATE | 11:05:38 |
20 | 759 | BATE | 11:05:38 |
46 | 760 | BATE | 11:05:38 |
18 | 759.5 | Aquis | 11:07:35 |
122 | 759 | LSE | 11:08:49 |
55 | 759 | LSE | 11:08:49 |
14 | 759.5 | Turquoise | 11:14:28 |
97 | 759 | CHI-X | 11:15:36 |
404 | 759 | LSE | 11:15:36 |
6 | 759.5 | Aquis | 11:16:14 |
17 | 759.5 | Aquis | 11:16:14 |
222 | 759 | LSE | 11:18:31 |
167 | 759 | BATE | 11:19:34 |
14 | 758.5 | LSE | 11:21:50 |
80 | 759 | LSE | 11:21:50 |
150 | 759 | LSE | 11:21:50 |
8 | 759 | LSE | 11:21:50 |
14 | 758.5 | Turquoise | 11:22:04 |
78 | 758 | LSE | 11:29:01 |
150 | 758 | LSE | 11:29:01 |
21 | 758.5 | Aquis | 11:29:03 |
118 | 759 | CHI-X | 11:29:25 |
14 | 758.5 | Turquoise | 11:31:40 |
264 | 758 | LSE | 11:32:33 |
156 | 758 | BATE | 11:32:33 |
21 | 756 | Aquis | 11:35:57 |
100 | 756 | LSE | 11:37:01 |
43 | 756 | LSE | 11:37:01 |
94 | 755 | CHI-X | 11:38:09 |
173 | 755 | LSE | 11:38:09 |
270 | 753.5 | LSE | 11:42:04 |
21 | 754.5 | Aquis | 11:42:16 |
54 | 754 | BATE | 11:43:04 |
113 | 755.5 | BATE | 11:43:04 |
118 | 754.5 | LSE | 11:44:03 |
150 | 754.5 | LSE | 11:44:03 |
36 | 754 | CHI-X | 11:44:05 |
57 | 754 | CHI-X | 11:45:00 |
17 | 754 | Turquoise | 11:45:02 |
282 | 754.5 | LSE | 11:46:42 |
114 | 754.5 | LSE | 11:46:42 |
46 | 754.5 | LSE | 11:48:21 |
38 | 754.5 | LSE | 11:48:21 |
34 | 754.5 | LSE | 11:48:21 |
72 | 754.5 | LSE | 11:48:21 |
6 | 754.5 | BATE | 11:48:25 |
132 | 754.5 | BATE | 11:48:25 |
26 | 754.5 | Aquis | 11:48:29 |
28 | 754.5 | LSE | 11:49:56 |
53 | 754.5 | LSE | 11:49:56 |
75 | 754.5 | LSE | 11:49:56 |
18 | 754 | CHI-X | 11:50:42 |
85 | 754 | CHI-X | 11:50:42 |
72 | 754 | LSE | 11:54:38 |
185 | 754 | LSE | 11:54:38 |
17 | 754 | LSE | 11:55:02 |
25 | 754 | BATE | 11:55:49 |
95 | 754.5 | BATE | 11:55:49 |
26 | 754 | LSE | 11:57:19 |
21 | 754 | LSE | 11:57:19 |
69 | 754 | LSE | 11:57:19 |
49 | 754 | LSE | 11:57:19 |
45 | 754 | LSE | 11:57:21 |
44 | 754 | LSE | 11:59:42 |
144 | 754 | LSE | 11:59:42 |
109 | 754 | CHI-X | 11:59:55 |
102 | 754 | BATE | 12:00:44 |
30 | 754 | LSE | 12:02:20 |
164 | 754 | LSE | 12:02:20 |
94 | 754 | LSE | 12:02:20 |
15 | 754 | Turquoise | 12:02:35 |
21 | 754 | Turquoise | 12:02:35 |
55 | 754.5 | LSE | 12:05:29 |
55 | 754.5 | LSE | 12:05:29 |
94 | 754.5 | LSE | 12:05:29 |
184 | 754.5 | LSE | 12:07:46 |
16 | 755 | CHI-X | 12:09:18 |
16 | 755 | CHI-X | 12:10:48 |
92 | 755 | CHI-X | 12:10:48 |
332 | 755 | LSE | 12:12:05 |
16 | 755 | LSE | 12:14:14 |
200 | 755 | LSE | 12:14:14 |
12 | 755 | LSE | 12:14:46 |
103 | 755 | CHI-X | 12:15:45 |
26 | 754.5 | Aquis | 12:17:01 |
26 | 754.5 | Aquis | 12:17:01 |
26 | 754.5 | Aquis | 12:17:01 |
19 | 754.5 | BATE | 12:17:01 |
122 | 754.5 | BATE | 12:17:01 |
19 | 754.5 | BATE | 12:17:01 |
285 | 754.5 | LSE | 12:17:16 |
14 | 754 | BATE | 12:19:02 |
81 | 754 | BATE | 12:19:02 |
47 | 754.5 | LSE | 12:19:59 |
130 | 754.5 | LSE | 12:19:59 |
45 | 754.5 | LSE | 12:19:59 |
98 | 754 | BATE | 12:23:55 |
43 | 754 | BATE | 12:23:55 |
242 | 754.5 | LSE | 12:25:42 |
150 | 754.5 | LSE | 12:25:42 |
5 | 754.5 | Aquis | 12:27:27 |
37 | 754.5 | LSE | 12:27:27 |
96 | 754.5 | LSE | 12:27:27 |
107 | 755 | CHI-X | 12:38:32 |
166 | 755 | BATE | 12:38:32 |
105 | 755 | CHI-X | 12:38:32 |
123 | 755 | LSE | 12:38:32 |
150 | 755 | LSE | 12:38:32 |
86 | 755 | LSE | 12:38:32 |
64 | 755 | LSE | 12:38:32 |
378 | 755 | LSE | 12:38:32 |
102 | 755 | LSE | 12:40:25 |
11 | 755 | LSE | 12:40:25 |
51 | 755 | LSE | 12:40:25 |
79 | 755 | LSE | 12:40:25 |
170 | 755 | BATE | 12:42:57 |
98 | 755 | LSE | 12:44:28 |
118 | 755 | LSE | 12:44:28 |
26 | 755 | Aquis | 12:45:39 |
47 | 755 | Aquis | 12:45:39 |
105 | 755 | CHI-X | 12:45:39 |
22 | 755 | Aquis | 12:48:26 |
342 | 754 | LSE | 12:50:55 |
132 | 755 | BATE | 12:50:55 |
65 | 754 | LSE | 12:53:10 |
109 | 754 | LSE | 12:53:10 |
114 | 755 | CHI-X | 12:58:48 |
204 | 754.5 | LSE | 13:00:51 |
26 | 755 | Aquis | 13:00:54 |
6 | 755 | Aquis | 13:00:54 |
150 | 755 | BATE | 13:01:01 |
113 | 755 | CHI-X | 13:02:02 |
360 | 755.5 | LSE | 13:03:04 |
28 | 755 | Aquis | 13:04:32 |
256 | 754.5 | LSE | 13:04:41 |
360 | 754.5 | LSE | 13:04:41 |
44 | 754.5 | LSE | 13:04:41 |
98 | 754.5 | BATE | 13:04:48 |
94 | 755 | CHI-X | 13:05:14 |
48 | 755 | LSE | 13:07:43 |
100 | 756 | LSE | 13:13:29 |
118 | 756 | LSE | 13:13:29 |
79 | 756.5 | CHI-X | 13:17:02 |
9 | 756.5 | CHI-X | 13:17:02 |
72 | 756.5 | CHI-X | 13:20:10 |
22 | 756.5 | CHI-X | 13:20:10 |
150 | 756.5 | BATE | 13:22:15 |
128 | 756.5 | BATE | 13:22:15 |
13 | 756.5 | BATE | 13:22:15 |
22 | 756.5 | BATE | 13:22:15 |
122 | 756.5 | LSE | 13:22:15 |
153 | 756.5 | Turquoise | 13:22:15 |
450 | 756.5 | LSE | 13:22:15 |
8 | 756.5 | Turquoise | 13:22:15 |
67 | 756.5 | LSE | 13:22:15 |
150 | 756.5 | LSE | 13:22:15 |
80 | 756.5 | LSE | 13:22:15 |
150 | 756.5 | LSE | 13:22:15 |
8 | 756.5 | Turquoise | 13:22:15 |
227 | 756.5 | LSE | 13:22:15 |
410 | 756.5 | LSE | 13:22:15 |
27 | 756 | Aquis | 13:22:27 |
27 | 756 | Aquis | 13:22:27 |
13 | 756.5 | CHI-X | 13:24:18 |
14 | 756.5 | CHI-X | 13:24:18 |
223 | 755.5 | LSE | 13:24:18 |
63 | 756.5 | CHI-X | 13:24:18 |
27 | 756 | Aquis | 13:25:16 |
135 | 756 | LSE | 13:27:35 |
156 | 756 | LSE | 13:27:35 |
13 | 756.5 | CHI-X | 13:28:29 |
86 | 756.5 | CHI-X | 13:28:29 |
76 | 756.5 | BATE | 13:28:39 |
52 | 756.5 | BATE | 13:28:39 |
172 | 756.5 | LSE | 13:29:15 |
19 | 756 | Aquis | 13:30:05 |
2 | 756 | Aquis | 13:30:12 |
154 | 756.5 | BATE | 13:30:46 |
42 | 756.5 | LSE | 13:31:26 |
100 | 756.5 | LSE | 13:31:26 |
32 | 756.5 | LSE | 13:31:26 |
138 | 756.5 | BATE | 13:33:14 |
20 | 756.5 | LSE | 13:33:18 |
5 | 756.5 | LSE | 13:33:18 |
47 | 756.5 | LSE | 13:33:18 |
102 | 756.5 | LSE | 13:33:18 |
29 | 756.5 | CHI-X | 13:33:46 |
45 | 756.5 | CHI-X | 13:33:46 |
29 | 756.5 | CHI-X | 13:33:46 |
97 | 755.5 | LSE | 13:35:13 |
25 | 756 | Aquis | 13:35:13 |
149 | 756.5 | BATE | 13:35:48 |
15 | 756 | LSE | 13:36:56 |
115 | 756 | LSE | 13:36:56 |
158 | 756 | LSE | 13:36:56 |
102 | 756 | LSE | 13:36:56 |
23 | 755.5 | Aquis | 13:37:41 |
103 | 755.5 | CHI-X | 13:39:00 |
150 | 755.5 | LSE | 13:39:24 |
37 | 755.5 | LSE | 13:39:24 |
97 | 755.5 | CHI-X | 13:40:39 |
376 | 755.5 | LSE | 13:41:23 |
139 | 755.5 | BATE | 13:42:57 |
6 | 755.5 | Aquis | 13:43:18 |
20 | 755.5 | Aquis | 13:43:18 |
19 | 755.5 | LSE | 13:43:41 |
204 | 755.5 | LSE | 13:43:41 |
42 | 755.5 | LSE | 13:43:41 |
42 | 755.5 | LSE | 13:43:41 |
65 | 755.5 | LSE | 13:43:41 |
100 | 754.5 | LSE | 13:45:59 |
318 | 754.5 | LSE | 13:45:59 |
99 | 755 | CHI-X | 13:46:27 |
138 | 755.5 | BATE | 13:47:08 |
22 | 755.5 | Aquis | 13:47:42 |
109 | 755 | LSE | 13:47:48 |
54 | 755 | LSE | 13:47:48 |
179 | 755.5 | LSE | 13:49:50 |
31 | 755.5 | LSE | 13:52:08 |
31 | 755.5 | LSE | 13:52:08 |
112 | 755.5 | CHI-X | 13:52:08 |
156 | 755.5 | LSE | 13:52:08 |
416 | 755.5 | LSE | 13:52:08 |
123 | 755.5 | BATE | 13:52:29 |
15 | 755 | Turquoise | 13:53:06 |
71 | 755 | Turquoise | 13:53:06 |
24 | 755.5 | Aquis | 13:53:45 |
138 | 755 | BATE | 13:57:22 |
238 | 755 | LSE | 13:57:22 |
104 | 755 | LSE | 13:57:22 |
186 | 755 | LSE | 13:58:46 |
85 | 755 | CHI-X | 14:00:03 |
26 | 755.5 | Aquis | 14:00:14 |
14 | 755.5 | Turquoise | 14:01:05 |
14 | 755.5 | Turquoise | 14:01:05 |
13 | 755.5 | CHI-X | 14:03:59 |
168 | 755.5 | BATE | 14:05:21 |
22 | 755.5 | Aquis | 14:05:27 |
115 | 756.5 | CHI-X | 14:12:12 |
124 | 756.5 | CHI-X | 14:12:12 |
94 | 756.5 | CHI-X | 14:12:12 |
432 | 756.5 | LSE | 14:12:12 |
212 | 756.5 | LSE | 14:12:12 |
172 | 756.5 | LSE | 14:12:12 |
388 | 756.5 | LSE | 14:12:12 |
452 | 756.5 | LSE | 14:12:12 |
192 | 756.5 | LSE | 14:12:12 |
168 | 756.5 | LSE | 14:12:12 |
105 | 756.5 | BATE | 14:14:18 |
119 | 756.5 | BATE | 14:15:19 |
61 | 757 | LSE | 14:20:59 |
70 | 757 | LSE | 14:20:59 |
26 | 757 | LSE | 14:20:59 |
10 | 757 | BATE | 14:21:05 |
210 | 757 | LSE | 14:21:10 |
150 | 757 | BATE | 14:21:10 |
390 | 757 | LSE | 14:21:10 |
28 | 757 | LSE | 14:21:10 |
558 | 757 | LSE | 14:21:10 |
150 | 757 | LSE | 14:21:10 |
25 | 757 | CHI-X | 14:21:15 |
23 | 757 | CHI-X | 14:21:15 |
1 | 757 | CHI-X | 14:21:15 |
72 | 757 | Aquis | 14:22:16 |
24 | 757 | Aquis | 14:22:16 |
117 | 757 | CHI-X | 14:22:16 |
210 | 757 | LSE | 14:22:16 |
156 | 757 | BATE | 14:24:11 |
150 | 757 | BATE | 14:24:11 |
106 | 757 | CHI-X | 14:24:35 |
20 | 757 | Aquis | 14:24:35 |
17 | 757.5 | LSE | 14:30:29 |
196 | 757.5 | LSE | 14:30:29 |
96 | 757 | CHI-X | 14:30:30 |
139 | 757 | BATE | 14:30:30 |
150 | 757 | LSE | 14:30:46 |
150 | 757 | LSE | 14:30:46 |
126 | 757 | LSE | 14:30:46 |
27 | 757 | Aquis | 14:31:07 |
232 | 756 | LSE | 14:31:22 |
213 | 756 | LSE | 14:31:22 |
213 | 756 | LSE | 14:31:22 |
98 | 756.5 | Turquoise | 14:31:27 |
14 | 756.5 | Turquoise | 14:31:27 |
100 | 757 | CHI-X | 14:32:43 |
100 | 757.5 | CHI-X | 14:34:40 |
246 | 757.5 | LSE | 14:34:57 |
412 | 757.5 | LSE | 14:34:57 |
600 | 757.5 | LSE | 14:34:57 |
150 | 757.5 | LSE | 14:34:57 |
100 | 757.5 | LSE | 14:36:42 |
150 | 757.5 | LSE | 14:36:42 |
16 | 757.5 | CHI-X | 14:36:51 |
150 | 757.5 | CHI-X | 14:36:51 |
16 | 757.5 | CHI-X | 14:36:51 |
182 | 757 | LSE | 14:37:06 |
111 | 757 | BATE | 14:37:06 |
135 | 757 | BATE | 14:37:06 |
143 | 757 | BATE | 14:37:06 |
182 | 756.5 | LSE | 14:38:52 |
7 | 756.5 | Turquoise | 14:38:52 |
14 | 756.5 | Turquoise | 14:38:52 |
192 | 756.5 | LSE | 14:38:52 |
14 | 756.5 | Turquoise | 14:38:52 |
7 | 756.5 | Turquoise | 14:38:52 |
49 | 756.5 | Aquis | 14:38:58 |
3 | 756.5 | Aquis | 14:38:58 |
7 | 757 | BATE | 14:39:02 |
5 | 757 | BATE | 14:39:02 |
85 | 757 | BATE | 14:39:02 |
65 | 757 | BATE | 14:39:02 |
105 | 756.5 | LSE | 14:40:45 |
142 | 756.5 | LSE | 14:40:45 |
105 | 756.5 | LSE | 14:40:45 |
21 | 756.5 | Aquis | 14:40:52 |
24 | 756.5 | Aquis | 14:40:52 |
11 | 757 | CHI-X | 14:40:53 |
101 | 757 | CHI-X | 14:40:53 |
149 | 756.5 | BATE | 14:41:19 |
105 | 756.5 | CHI-X | 14:43:12 |
213 | 756.5 | LSE | 14:43:12 |
384 | 756.5 | LSE | 14:43:12 |
416 | 756.5 | LSE | 14:43:12 |
42 | 756.5 | LSE | 14:43:12 |
24 | 756.5 | Aquis | 14:43:12 |
23 | 756.5 | BATE | 14:43:37 |
150 | 756.5 | BATE | 14:43:37 |
105 | 756.5 | CHI-X | 14:45:04 |
212 | 756.5 | LSE | 14:45:09 |
27 | 756.5 | Aquis | 14:45:15 |
13 | 756.5 | Turquoise | 14:45:58 |
43 | 756.5 | Turquoise | 14:45:58 |
2 | 756.5 | Turquoise | 14:45:58 |
146 | 756.5 | BATE | 14:46:00 |
22 | 756.5 | LSE | 14:46:48 |
101 | 756.5 | LSE | 14:46:48 |
29 | 756.5 | LSE | 14:46:48 |
11 | 756.5 | LSE | 14:46:48 |
219 | 756 | LSE | 14:46:49 |
75 | 756 | LSE | 14:46:50 |
21 | 756 | Aquis | 14:47:06 |
19 | 755.5 | LSE | 14:47:30 |
109 | 756 | CHI-X | 14:47:37 |
71 | 755.5 | LSE | 14:47:38 |
147 | 756 | BATE | 14:48:06 |
99 | 755.5 | LSE | 14:48:09 |
14 | 755.5 | Turquoise | 14:48:09 |
189 | 755.5 | LSE | 14:48:09 |
23 | 756 | Aquis | 14:49:04 |
180 | 755.5 | LSE | 14:50:09 |
198 | 755.5 | LSE | 14:50:09 |
114 | 755.5 | BATE | 14:51:25 |
110 | 755.5 | CHI-X | 14:51:56 |
705 | 755.5 | LSE | 14:52:42 |
179 | 755.5 | LSE | 14:52:42 |
24 | 755.5 | Aquis | 14:52:42 |
25 | 755.5 | Aquis | 14:52:42 |
74 | 755 | BATE | 14:52:43 |
226 | 755 | LSE | 14:53:35 |
5 | 755.5 | CHI-X | 14:54:15 |
64 | 755.5 | CHI-X | 14:54:15 |
200 | 755.5 | LSE | 14:55:36 |
77 | 755.5 | LSE | 14:55:36 |
77 | 755.5 | LSE | 14:55:36 |
78 | 755 | CHI-X | 14:55:37 |
81 | 755 | BATE | 14:55:54 |
52 | 755 | BATE | 14:56:00 |
153 | 755 | LSE | 14:57:59 |
169 | 755 | LSE | 14:57:59 |
21 | 755 | Aquis | 14:58:54 |
209 | 755.5 | LSE | 15:00:18 |
114 | 755.5 | CHI-X | 15:00:20 |
116 | 755.5 | BATE | 15:00:34 |
183 | 755.5 | LSE | 15:02:12 |
100 | 755.5 | CHI-X | 15:02:18 |
16 | 755.5 | LSE | 15:02:44 |
150 | 755.5 | LSE | 15:02:44 |
150 | 755.5 | LSE | 15:02:44 |
263 | 755.5 | LSE | 15:02:44 |
150 | 755.5 | BATE | 15:02:47 |
106 | 755.5 | CHI-X | 15:04:21 |
180 | 755.5 | LSE | 15:04:23 |
180 | 755.5 | LSE | 15:04:23 |
135 | 755.5 | BATE | 15:04:32 |
27 | 755 | Aquis | 15:05:10 |
33 | 755 | Aquis | 15:05:10 |
23 | 755 | Aquis | 15:05:10 |
57 | 755 | LSE | 15:05:10 |
118 | 755 | BATE | 15:05:10 |
172 | 755 | LSE | 15:05:10 |
36 | 755 | LSE | 15:05:10 |
160 | 755 | LSE | 15:05:10 |
392 | 755 | LSE | 15:05:10 |
1 | 755 | LSE | 15:06:49 |
188 | 755 | LSE | 15:06:49 |
224 | 755 | LSE | 15:06:49 |
92 | 754.5 | CHI-X | 15:06:52 |
74 | 755 | BATE | 15:07:57 |
36 | 755 | BATE | 15:07:57 |
86 | 755 | LSE | 15:07:57 |
36 | 755 | BATE | 15:07:57 |
86 | 755 | LSE | 15:07:57 |
8 | 753.5 | Turquoise | 15:08:08 |
9 | 754.5 | Turquoise | 15:08:08 |
102 | 754.5 | Turquoise | 15:08:08 |
26 | 753.5 | Aquis | 15:08:10 |
100 | 753 | CHI-X | 15:08:54 |
8 | 752.5 | BATE | 15:08:55 |
126 | 752.5 | BATE | 15:08:55 |
8 | 752.5 | BATE | 15:08:55 |
199 | 752.5 | LSE | 15:08:55 |
172 | 752.5 | LSE | 15:08:55 |
23 | 753 | Aquis | 15:10:21 |
143 | 753 | LSE | 15:13:06 |
64 | 753 | LSE | 15:13:06 |
150 | 753 | BATE | 15:13:08 |
6 | 753 | BATE | 15:13:08 |
122 | 753 | CHI-X | 15:13:12 |
105 | 753 | LSE | 15:13:41 |
41 | 753 | LSE | 15:13:41 |
61 | 753 | LSE | 15:13:41 |
15 | 753 | Turquoise | 15:13:53 |
31 | 753 | LSE | 15:14:45 |
37 | 753 | LSE | 15:14:45 |
145 | 753 | LSE | 15:14:45 |
89 | 752.5 | CHI-X | 15:15:04 |
30 | 752.5 | CHI-X | 15:15:04 |
242 | 752.5 | LSE | 15:15:04 |
189 | 752.5 | LSE | 15:15:04 |
295 | 752.5 | LSE | 15:15:04 |
21 | 752.5 | Aquis | 15:15:04 |
173 | 752.5 | BATE | 15:15:16 |
16 | 752 | Turquoise | 15:15:37 |
231 | 752 | LSE | 15:15:37 |
10 | 752 | CHI-X | 15:17:06 |
45 | 752 | CHI-X | 15:17:06 |
45 | 752 | CHI-X | 15:17:06 |
24 | 752.5 | Aquis | 15:17:15 |
190 | 752 | LSE | 15:18:12 |
158 | 752 | LSE | 15:18:12 |
20 | 752 | Aquis | 15:19:07 |
18 | 751 | Aquis | 15:19:29 |
259 | 751 | LSE | 15:19:29 |
83 | 751 | CHI-X | 15:19:54 |
102 | 750.5 | BATE | 15:21:21 |
54 | 750.5 | BATE | 15:21:21 |
187 | 750 | LSE | 15:21:32 |
190 | 750 | LSE | 15:21:34 |
24 | 750 | Aquis | 15:23:15 |
14 | 750 | Turquoise | 15:23:36 |
30 | 750 | Turquoise | 15:23:36 |
111 | 750 | BATE | 15:23:43 |
53 | 750 | BATE | 15:23:43 |
84 | 749 | CHI-X | 15:24:33 |
166 | 749 | LSE | 15:24:33 |
108 | 749 | LSE | 15:24:33 |
164 | 749 | LSE | 15:24:33 |
66 | 748.5 | LSE | 15:25:09 |
84 | 748.5 | LSE | 15:25:09 |
84 | 748.5 | LSE | 15:25:09 |
75 | 748 | BATE | 15:26:43 |
64 | 748.5 | BATE | 15:26:43 |
9 | 748 | Aquis | 15:26:46 |
16 | 749 | Aquis | 15:26:46 |
368 | 748 | LSE | 15:28:28 |
264 | 748 | LSE | 15:28:28 |
184 | 748 | LSE | 15:28:28 |
116 | 748 | CHI-X | 15:28:33 |
14 | 749.5 | Turquoise | 15:28:35 |
14 | 749.5 | Turquoise | 15:28:35 |
24 | 748 | Aquis | 15:28:51 |
53 | 748.5 | BATE | 15:28:57 |
74 | 748.5 | BATE | 15:28:57 |
80 | 747.5 | LSE | 15:30:12 |
109 | 747.5 | LSE | 15:30:12 |
106 | 747.5 | CHI-X | 15:30:20 |
10 | 747.5 | LSE | 15:32:30 |
10 | 747.5 | LSE | 15:32:30 |
150 | 747.5 | LSE | 15:32:30 |
150 | 747.5 | LSE | 15:32:30 |
4 | 747.5 | LSE | 15:32:30 |
10 | 747.5 | CHI-X | 15:32:48 |
85 | 747.5 | CHI-X | 15:32:48 |
24 | 748 | Aquis | 15:33:14 |
89 | 747.5 | CHI-X | 15:34:03 |
309 | 747.5 | LSE | 15:34:03 |
169 | 747.5 | LSE | 15:34:03 |
73 | 747.5 | LSE | 15:34:03 |
196 | 747.5 | LSE | 15:34:03 |
137 | 747.5 | BATE | 15:34:05 |
4 | 747.5 | BATE | 15:34:05 |
17 | 747.5 | Turquoise | 15:34:11 |
16 | 747.5 | Turquoise | 15:34:11 |
25 | 748 | Aquis | 15:35:33 |
10 | 748 | Aquis | 15:37:41 |
14 | 748 | Aquis | 15:37:41 |
6 | 748.5 | LSE | 15:38:25 |
12 | 748.5 | LSE | 15:38:25 |
315 | 748.5 | LSE | 15:38:25 |
208 | 748.5 | LSE | 15:38:25 |
32 | 749 | BATE | 15:41:09 |
97 | 749.5 | CHI-X | 15:42:01 |
13 | 749.5 | Aquis | 15:42:01 |
15 | 749.5 | Aquis | 15:42:01 |
117 | 749.5 | CHI-X | 15:42:01 |
16 | 749.5 | Turquoise | 15:42:01 |
102 | 749.5 | LSE | 15:42:01 |
749 | 749.5 | LSE | 15:42:01 |
2 | 749.5 | Turquoise | 15:42:01 |
13 | 749.5 | Turquoise | 15:42:01 |
172 | 749.5 | LSE | 15:42:01 |
172 | 749.5 | LSE | 15:42:01 |
12 | 749.5 | Aquis | 15:42:01 |
381 | 749.5 | LSE | 15:43:50 |
19 | 749.5 | LSE | 15:43:50 |
80 | 749.5 | CHI-X | 15:44:38 |
23 | 749.5 | Aquis | 15:44:40 |
14 | 749.5 | Turquoise | 15:44:53 |
308 | 749 | BATE | 15:45:41 |
2 | 749 | BATE | 15:45:41 |
159 | 749 | BATE | 15:45:41 |
98 | 749 | CHI-X | 15:45:41 |
147 | 749 | BATE | 15:45:41 |
216 | 749 | LSE | 15:45:41 |
288 | 748.5 | LSE | 15:47:24 |
14 | 748.5 | Turquoise | 15:48:40 |
135 | 748.5 | BATE | 15:48:40 |
15 | 749 | Aquis | 15:49:07 |
8 | 749.5 | Aquis | 15:49:07 |
98 | 748.5 | CHI-X | 15:51:11 |
87 | 748.5 | CHI-X | 15:51:11 |
151 | 748.5 | BATE | 15:51:11 |
409 | 748.5 | LSE | 15:51:11 |
16 | 748.5 | Turquoise | 15:51:11 |
187 | 748.5 | LSE | 15:51:11 |
196 | 748.5 | LSE | 15:51:11 |
187 | 748.5 | LSE | 15:51:11 |
24 | 748.5 | Aquis | 15:51:55 |
198 | 748.5 | LSE | 15:53:04 |
15 | 748.5 | Turquoise | 15:53:08 |
57 | 748.5 | BATE | 15:53:19 |
47 | 748.5 | BATE | 15:53:29 |
19 | 748.5 | Aquis | 15:54:13 |
120 | 748.5 | CHI-X | 15:54:52 |
15 | 748.5 | Turquoise | 15:54:55 |
201 | 748.5 | LSE | 15:54:58 |
7 | 748.5 | LSE | 15:55:47 |
45 | 748.5 | LSE | 15:55:47 |
101 | 748.5 | LSE | 15:55:47 |
189 | 748.5 | LSE | 15:55:47 |
413 | 748 | LSE | 15:56:00 |
151 | 748 | BATE | 15:56:36 |
28 | 748.5 | Aquis | 15:56:53 |
121 | 748.5 | CHI-X | 15:57:56 |
75 | 748.5 | BATE | 15:58:36 |
7 | 749 | LSE | 16:00:41 |
195 | 749 | LSE | 16:00:41 |
202 | 749 | LSE | 16:01:05 |
101 | 749 | LSE | 16:02:14 |
105 | 749 | LSE | 16:02:14 |
22 | 748.5 | Aquis | 16:02:16 |
101 | 748.5 | CHI-X | 16:02:16 |
155 | 748.5 | BATE | 16:02:16 |
147 | 748.5 | LSE | 16:02:16 |
25 | 748.5 | Aquis | 16:02:16 |
25 | 748.5 | LSE | 16:02:16 |
575 | 748.5 | LSE | 16:02:16 |
27 | 748.5 | LSE | 16:02:16 |
153 | 748.5 | LSE | 16:02:16 |
209 | 748 | LSE | 16:04:47 |
141 | 747.5 | BATE | 16:04:48 |
414 | 747.5 | LSE | 16:04:48 |
10 | 748 | Aquis | 16:05:06 |
14 | 748 | Aquis | 16:05:06 |
118 | 747.5 | CHI-X | 16:05:20 |
61 | 747.5 | LSE | 16:05:20 |
132 | 747.5 | LSE | 16:05:20 |
150 | 746.5 | LSE | 16:06:58 |
95 | 746.5 | LSE | 16:06:58 |
30 | 747 | BATE | 16:07:02 |
137 | 747 | BATE | 16:07:02 |
24 | 747 | Aquis | 16:07:14 |
104 | 746.5 | CHI-X | 16:07:19 |
74 | 746 | CHI-X | 16:08:23 |
36 | 746 | CHI-X | 16:08:23 |
18 | 746 | Aquis | 16:08:23 |
174 | 746 | LSE | 16:08:23 |
189 | 746 | LSE | 16:08:23 |
159 | 746 | LSE | 16:08:23 |
61 | 746.5 | Turquoise | 16:08:30 |
15 | 746.5 | Turquoise | 16:08:30 |
71 | 746 | BATE | 16:09:29 |
76 | 746 | BATE | 16:09:29 |
28 | 746 | Aquis | 16:11:11 |
64 | 746.5 | BATE | 16:11:31 |
84 | 746.5 | BATE | 16:11:31 |
109 | 746 | CHI-X | 16:12:45 |
579 | 746 | LSE | 16:12:45 |
233 | 746 | LSE | 16:12:45 |
187 | 746 | LSE | 16:12:45 |
374 | 746 | LSE | 16:12:45 |
10 | 746 | CHI-X | 16:12:45 |
24 | 746 | Turquoise | 16:12:46 |
28 | 746 | Aquis | 16:13:42 |
145 | 746.5 | BATE | 16:13:59 |
21 | 746 | LSE | 16:14:59 |
25 | 746 | LSE | 16:14:59 |
130 | 746 | LSE | 16:14:59 |
12 | 746 | LSE | 16:14:59 |
42 | 746 | LSE | 16:14:59 |
132 | 746 | LSE | 16:14:59 |
27 | 746 | CHI-X | 16:15:00 |
50 | 746 | CHI-X | 16:15:00 |
30 | 746 | CHI-X | 16:15:00 |
208 | 746 | BATE | 16:15:34 |
93 | 746 | BATE | 16:15:34 |
207 | 746 | BATE | 16:15:34 |
77 | 746 | Aquis | 16:15:44 |
296 | 745.5 | LSE | 16:15:56 |
1038 | 745.5 | LSE | 16:15:56 |
384 | 745.5 | CHI-X | 16:17:28 |
144 | 745.5 | BATE | 16:17:35 |
2 | 745.5 | Aquis | 16:18:20 |
4 | 745.5 | Aquis | 16:18:20 |
6 | 745.5 | Aquis | 16:18:20 |
6 | 745.5 | Aquis | 16:18:20 |
48 | 745.5 | LSE | 16:18:23 |
507 | 745.5 | LSE | 16:18:23 |
507 | 745.5 | LSE | 16:18:23 |
140 | 745.5 | BATE | 16:19:12 |
49 | 745 | LSE | 16:20:27 |
83 | 745 | CHI-X | 16:20:27 |
117 | 745 | LSE | 16:20:27 |
32 | 745 | LSE | 16:20:27 |
225 | 745 | LSE | 16:20:27 |
59 | 745.5 | Aquis | 16:20:36 |
102 | 745 | CHI-X | 16:22:27 |
100 | 745 | CHI-X | 16:22:27 |
35 | 745 | BATE | 16:22:29 |
146 | 745 | BATE | 16:22:29 |
29 | 745 | BATE | 16:22:29 |
43 | 745 | LSE | 16:22:47 |
702 | 745 | LSE | 16:22:47 |
52 | 745 | LSE | 16:22:47 |
51 | 745.5 | LSE | 16:24:41 |
23 | 745.5 | LSE | 16:24:41 |
480 | 745.5 | LSE | 16:24:41 |
72 | 745.5 | LSE | 16:24:41 |
101 | 745.5 | LSE | 16:24:41 |
11 | 745.5 | LSE | 16:24:41 |
156 | 745.5 | BATE | 16:24:49 |
172 | 745.5 | CHI-X | 16:25:04 |
49 | 745.5 | BATE | 16:27:02 |
18 | 745.5 | CHI-X | 16:27:05 |
101 | 746 | Turquoise | 16:28:47 |
43 | 746 | Turquoise | 16:28:47 |
6 | 745.5 | Aquis | 16:29:30 |
14 | 745.5 | Aquis | 16:29:35 |
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.