Paragon Banking Group PLC:
Transaction in own shares
22 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: | 22 October 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 89,325 |
| | |
| Highest price paid per share: | 754.50p |
| | |
| Lowest price paid per share: | 740.00p |
| | |
| Volume weighted average price paid per share: | 748.2873p |
Following the purchase of these shares, the Company holds 3,627,072 of its ordinary shares in treasury and has 206,977,888 ordinary shares in issue (excluding treasury shares). The figure of 206,977,888 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 | 748.24 | 61,867 |
| CHI-X | 748.45 | 9,856 |
| BATE | 748.30 | 13,883 |
| Aquis | 748.64 | 2,271 |
| Turquoise | 748.40 | 1,448 |
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 |
| 334 | 742 | LSE | 08:06:57 |
| 286 | 744.5 | LSE | 08:11:23 |
| 19 | 746.5 | CHI-X | 08:16:10 |
| 78 | 746.5 | CHI-X | 08:16:10 |
| 104 | 746.5 | LSE | 08:16:11 |
| 42 | 746.5 | LSE | 08:16:11 |
| 124 | 746.5 | LSE | 08:16:11 |
| 97 | 746.5 | CHI-X | 08:18:06 |
| 326 | 746.5 | LSE | 08:18:17 |
| 116 | 746 | LSE | 08:20:15 |
| 180 | 746 | LSE | 08:22:11 |
| 26 | 746 | LSE | 08:23:59 |
| 156 | 746 | LSE | 08:23:59 |
| 157 | 746 | BATE | 08:23:59 |
| 27 | 745 | Aquis | 08:24:03 |
| 27 | 745 | Aquis | 08:24:03 |
| 122 | 747 | LSE | 08:26:46 |
| 4 | 747 | LSE | 08:26:46 |
| 101 | 747 | CHI-X | 08:29:26 |
| 45 | 746.5 | LSE | 08:29:32 |
| 165 | 746.5 | LSE | 08:29:32 |
| 162 | 746.5 | LSE | 08:31:47 |
| 6 | 746.5 | LSE | 08:31:47 |
| 24 | 745 | Aquis | 08:33:07 |
| 131 | 745 | BATE | 08:33:07 |
| 251 | 745 | BATE | 08:33:07 |
| 126 | 744.5 | LSE | 08:33:07 |
| 141 | 744.5 | LSE | 08:35:12 |
| 89 | 743 | CHI-X | 08:36:00 |
| 145 | 742.5 | LSE | 08:36:29 |
| 26 | 743 | Aquis | 08:38:25 |
| 175 | 742 | LSE | 08:38:40 |
| 26 | 742 | LSE | 08:38:40 |
| 20 | 742 | LSE | 08:38:40 |
| 101 | 743.5 | CHI-X | 08:44:07 |
| 3 | 744 | Turquoise | 08:45:18 |
| 16 | 745 | Turquoise | 08:45:18 |
| 45 | 745 | Turquoise | 08:45:18 |
| 107 | 743.5 | BATE | 08:47:02 |
| 406 | 743.5 | LSE | 08:47:02 |
| 36 | 743.5 | BATE | 08:47:02 |
| 18 | 743.5 | LSE | 08:47:02 |
| 21 | 742 | Aquis | 08:48:17 |
| 195 | 743.5 | LSE | 08:49:24 |
| 138 | 743 | BATE | 08:51:43 |
| 49 | 743.5 | LSE | 08:52:21 |
| 62 | 743.5 | LSE | 08:52:21 |
| 14 | 743.5 | LSE | 08:52:21 |
| 26 | 743.5 | LSE | 08:52:21 |
| 143 | 743.5 | LSE | 08:53:15 |
| 60 | 743.5 | CHI-X | 08:54:24 |
| 60 | 743.5 | CHI-X | 08:54:24 |
| 138 | 743.5 | LSE | 08:57:07 |
| 28 | 743.5 | LSE | 08:57:07 |
| 19 | 743 | Aquis | 08:57:29 |
| 16 | 743 | Turquoise | 08:58:45 |
| 138 | 742.5 | LSE | 09:00:05 |
| 134 | 743.5 | BATE | 09:01:42 |
| 24 | 742.5 | LSE | 09:01:56 |
| 218 | 742.5 | LSE | 09:01:56 |
| 18 | 742.5 | Turquoise | 09:02:33 |
| 63 | 742 | LSE | 09:03:45 |
| 136 | 742 | LSE | 09:03:45 |
| 35 | 742.5 | LSE | 09:03:45 |
| 35 | 742 | CHI-X | 09:03:51 |
| 60 | 742 | CHI-X | 09:03:51 |
| 24 | 743 | Aquis | 09:04:49 |
| 129 | 742.5 | LSE | 09:06:16 |
| 64 | 742.5 | LSE | 09:08:57 |
| 3 | 742.5 | LSE | 09:08:57 |
| 54 | 742.5 | LSE | 09:08:57 |
| 7 | 742.5 | Turquoise | 09:10:21 |
| 7 | 742.5 | Turquoise | 09:10:21 |
| 56 | 742.5 | LSE | 09:10:53 |
| 84 | 742.5 | LSE | 09:10:53 |
| 96 | 742.5 | LSE | 09:10:53 |
| 131 | 741.5 | BATE | 09:11:13 |
| 57 | 742 | CHI-X | 09:11:58 |
| 60 | 742 | CHI-X | 09:11:58 |
| 60 | 742 | LSE | 09:13:20 |
| 129 | 742 | LSE | 09:13:20 |
| 113 | 742 | LSE | 09:13:20 |
| 14 | 742.5 | Turquoise | 09:13:41 |
| 69 | 742 | LSE | 09:15:26 |
| 8 | 742 | LSE | 09:15:26 |
| 159 | 742 | LSE | 09:15:26 |
| 143 | 741.5 | BATE | 09:17:59 |
| 130 | 742 | LSE | 09:18:02 |
| 136 | 742 | LSE | 09:20:13 |
| 121 | 742 | LSE | 09:22:09 |
| 77 | 742 | LSE | 09:22:09 |
| 148 | 742 | LSE | 09:22:09 |
| 68 | 742 | LSE | 09:22:09 |
| 8 | 742 | Turquoise | 09:22:14 |
| 6 | 742.5 | Turquoise | 09:22:14 |
| 117 | 742.5 | CHI-X | 09:24:46 |
| 117 | 744 | CHI-X | 09:29:51 |
| 525 | 744 | LSE | 09:29:53 |
| 290 | 744 | LSE | 09:29:53 |
| 167 | 743.5 | BATE | 09:30:51 |
| 196 | 743.5 | BATE | 09:30:51 |
| 25 | 743.5 | BATE | 09:30:51 |
| 265 | 743.5 | LSE | 09:30:51 |
| 142 | 743 | LSE | 09:32:22 |
| 17 | 743 | Turquoise | 09:32:46 |
| 13 | 743 | Turquoise | 09:32:46 |
| 120 | 743.5 | CHI-X | 09:32:47 |
| 144 | 743.5 | BATE | 09:35:05 |
| 97 | 743.5 | CHI-X | 09:41:51 |
| 19 | 743.5 | CHI-X | 09:41:51 |
| 51 | 743.5 | BATE | 09:43:45 |
| 8 | 743.5 | BATE | 09:43:46 |
| 4 | 744 | LSE | 09:44:44 |
| 16 | 744.5 | LSE | 09:45:27 |
| 200 | 744.5 | LSE | 09:45:27 |
| 99 | 745.5 | CHI-X | 09:48:31 |
| 131 | 745.5 | Aquis | 09:52:45 |
| 22 | 745.5 | Aquis | 09:52:45 |
| 28 | 745.5 | Turquoise | 09:54:36 |
| 12 | 745.5 | Turquoise | 09:54:36 |
| 189 | 745 | LSE | 09:54:37 |
| 230 | 745 | LSE | 09:54:37 |
| 426 | 745 | LSE | 09:56:40 |
| 175 | 745 | LSE | 09:56:40 |
| 260 | 745 | LSE | 09:56:40 |
| 144 | 745 | BATE | 09:56:40 |
| 2 | 744.5 | LSE | 09:58:43 |
| 193 | 744.5 | LSE | 09:58:43 |
| 82 | 743.5 | LSE | 10:01:08 |
| 53 | 743.5 | LSE | 10:01:08 |
| 12 | 742.5 | CHI-X | 10:02:14 |
| 57 | 742.5 | CHI-X | 10:02:17 |
| 5 | 742.5 | CHI-X | 10:02:41 |
| 31 | 743.5 | Aquis | 10:05:00 |
| 100 | 743 | LSE | 10:05:02 |
| 13 | 743 | LSE | 10:05:02 |
| 105 | 744 | CHI-X | 10:12:24 |
| 261 | 743.5 | LSE | 10:12:58 |
| 199 | 743.5 | LSE | 10:12:58 |
| 158 | 743.5 | BATE | 10:13:04 |
| 236 | 743.5 | LSE | 10:15:35 |
| 51 | 743.5 | BATE | 10:17:30 |
| 78 | 743.5 | BATE | 10:17:30 |
| 133 | 743.5 | LSE | 10:18:31 |
| 8 | 743.5 | LSE | 10:18:31 |
| 22 | 743.5 | Aquis | 10:18:57 |
| 55 | 743 | LSE | 10:20:51 |
| 100 | 743 | LSE | 10:20:51 |
| 14 | 742.5 | Turquoise | 10:21:22 |
| 7 | 742.5 | Turquoise | 10:21:22 |
| 97 | 742.5 | CHI-X | 10:22:04 |
| 18 | 742.5 | CHI-X | 10:22:04 |
| 102 | 742.5 | BATE | 10:22:04 |
| 7 | 742.5 | BATE | 10:22:04 |
| 7 | 742.5 | Turquoise | 10:22:04 |
| 11 | 742.5 | BATE | 10:22:04 |
| 373 | 742.5 | LSE | 10:23:13 |
| 14 | 742 | Turquoise | 10:23:13 |
| 25 | 742.5 | Aquis | 10:24:29 |
| 8 | 742 | LSE | 10:31:20 |
| 261 | 742 | LSE | 10:33:46 |
| 100 | 742 | LSE | 10:33:46 |
| 271 | 742 | LSE | 10:34:32 |
| 64 | 742 | CHI-X | 10:37:12 |
| 100 | 742 | LSE | 10:38:36 |
| 46 | 742 | LSE | 10:38:36 |
| 92 | 742 | CHI-X | 10:40:17 |
| 100 | 742 | LSE | 10:40:30 |
| 59 | 742 | LSE | 10:42:32 |
| 141 | 741.5 | BATE | 10:44:24 |
| 23 | 741 | Aquis | 10:45:21 |
| 71 | 741 | LSE | 10:46:03 |
| 101 | 741 | LSE | 10:46:03 |
| 51 | 741 | LSE | 10:46:03 |
| 17 | 741 | Turquoise | 10:46:33 |
| 20 | 741 | LSE | 10:48:04 |
| 108 | 741 | LSE | 10:48:04 |
| 20 | 741 | Aquis | 10:48:56 |
| 31 | 740.5 | BATE | 10:49:05 |
| 10 | 741 | Turquoise | 10:49:53 |
| 102 | 741 | CHI-X | 11:05:51 |
| 140 | 741 | BATE | 11:05:51 |
| 137 | 741 | LSE | 11:05:51 |
| 217 | 741 | LSE | 11:05:51 |
| 149 | 741 | BATE | 11:05:51 |
| 8 | 741 | LSE | 11:05:51 |
| 126 | 741 | LSE | 11:05:51 |
| 194 | 741 | LSE | 11:05:51 |
| 124 | 741 | LSE | 11:05:51 |
| 26 | 741 | Aquis | 11:05:53 |
| 199 | 741 | LSE | 11:08:03 |
| 78 | 741 | LSE | 11:08:03 |
| 21 | 741 | CHI-X | 11:08:10 |
| 99 | 741 | CHI-X | 11:08:10 |
| 111 | 740.5 | BATE | 11:08:54 |
| 18 | 740.5 | BATE | 11:08:54 |
| 28 | 740.5 | Turquoise | 11:09:27 |
| 213 | 740 | LSE | 11:11:56 |
| 91 | 740 | LSE | 11:13:35 |
| 39 | 741 | CHI-X | 11:17:04 |
| 69 | 741 | CHI-X | 11:17:04 |
| 191 | 741 | LSE | 11:17:04 |
| 129 | 741 | LSE | 11:19:14 |
| 16 | 741 | Turquoise | 11:19:47 |
| 156 | 740.5 | BATE | 11:21:13 |
| 198 | 740.5 | LSE | 11:22:09 |
| 86 | 740.5 | LSE | 11:25:27 |
| 106 | 740.5 | LSE | 11:25:27 |
| 17 | 741 | CHI-X | 11:29:59 |
| 7 | 741 | CHI-X | 11:29:59 |
| 54 | 741 | CHI-X | 11:29:59 |
| 89 | 740.5 | LSE | 11:29:59 |
| 13 | 741 | Turquoise | 11:30:38 |
| 30 | 740.5 | LSE | 11:32:39 |
| 112 | 740.5 | LSE | 11:32:39 |
| 73 | 740.5 | LSE | 11:35:20 |
| 115 | 740.5 | LSE | 11:35:20 |
| 148 | 740 | BATE | 11:35:21 |
| 25 | 740 | Aquis | 11:36:11 |
| 32 | 740 | Aquis | 11:36:11 |
| 22 | 740.5 | LSE | 11:38:02 |
| 71 | 740.5 | LSE | 11:38:02 |
| 60 | 740.5 | LSE | 11:38:02 |
| 19 | 740.5 | LSE | 11:38:02 |
| 8 | 740.5 | LSE | 11:40:50 |
| 226 | 740.5 | LSE | 11:40:50 |
| 14 | 740.5 | Turquoise | 11:41:36 |
| 23 | 740.5 | Aquis | 11:42:56 |
| 118 | 740.5 | LSE | 11:42:58 |
| 104 | 740.5 | LSE | 11:42:58 |
| 136 | 741 | BATE | 11:43:11 |
| 68 | 741.5 | LSE | 11:45:20 |
| 164 | 742.5 | BATE | 11:51:55 |
| 106 | 742.5 | CHI-X | 11:51:55 |
| 175 | 742.5 | LSE | 11:51:55 |
| 194 | 742.5 | CHI-X | 11:51:55 |
| 111 | 742.5 | LSE | 11:51:55 |
| 432 | 742.5 | LSE | 11:51:55 |
| 132 | 744.5 | BATE | 12:03:44 |
| 102 | 744.5 | CHI-X | 12:03:47 |
| 98 | 744.5 | CHI-X | 12:05:53 |
| 26 | 744 | Aquis | 12:06:15 |
| 17 | 744 | Turquoise | 12:06:15 |
| 24 | 744 | Turquoise | 12:06:15 |
| 50 | 744 | Aquis | 12:06:15 |
| 451 | 744 | LSE | 12:06:15 |
| 519 | 744 | LSE | 12:06:15 |
| 173 | 744 | LSE | 12:06:15 |
| 15 | 744 | Turquoise | 12:08:37 |
| 82 | 744 | LSE | 12:08:53 |
| 104 | 744 | LSE | 12:08:53 |
| 21 | 744 | LSE | 12:08:53 |
| 168 | 744 | BATE | 12:09:27 |
| 215 | 743 | LSE | 12:11:36 |
| 26 | 743 | Aquis | 12:13:03 |
| 5 | 744 | Turquoise | 12:15:56 |
| 9 | 744 | Turquoise | 12:15:56 |
| 7 | 743.5 | LSE | 12:16:37 |
| 175 | 743.5 | LSE | 12:16:37 |
| 84 | 743.5 | CHI-X | 12:16:37 |
| 221 | 743.5 | LSE | 12:16:37 |
| 150 | 744.5 | BATE | 12:24:24 |
| 106 | 744.5 | CHI-X | 12:24:24 |
| 109 | 744.5 | LSE | 12:24:24 |
| 213 | 744.5 | LSE | 12:24:24 |
| 241 | 744.5 | LSE | 12:24:24 |
| 107 | 745 | BATE | 12:32:22 |
| 14 | 745 | BATE | 12:32:22 |
| 8 | 745 | BATE | 12:32:22 |
| 44 | 745 | BATE | 12:32:22 |
| 282 | 745 | LSE | 12:32:23 |
| 42 | 745 | BATE | 12:46:36 |
| 133 | 745 | BATE | 12:46:36 |
| 33 | 745 | CHI-X | 12:46:36 |
| 73 | 745 | CHI-X | 12:46:36 |
| 102 | 745 | BATE | 12:46:36 |
| 25 | 745 | CHI-X | 12:46:36 |
| 60 | 745 | CHI-X | 12:46:36 |
| 17 | 745 | CHI-X | 12:46:36 |
| 6 | 745 | LSE | 12:46:36 |
| 519 | 745 | LSE | 12:46:36 |
| 150 | 745 | LSE | 12:46:36 |
| 227 | 745 | LSE | 12:46:36 |
| 137 | 745 | LSE | 12:46:36 |
| 143 | 745 | LSE | 12:46:36 |
| 30 | 745 | LSE | 12:46:36 |
| 118 | 745 | LSE | 12:46:36 |
| 173 | 745 | LSE | 12:46:36 |
| 52 | 745 | Aquis | 12:46:36 |
| 27 | 745 | Aquis | 12:46:36 |
| 14 | 744 | Turquoise | 12:48:03 |
| 39 | 744 | Turquoise | 12:48:03 |
| 122 | 744 | CHI-X | 12:48:31 |
| 56 | 744 | LSE | 12:49:02 |
| 33 | 744 | LSE | 12:49:02 |
| 48 | 744 | LSE | 12:49:02 |
| 19 | 745 | Aquis | 12:49:33 |
| 1 | 745 | Aquis | 12:54:04 |
| 19 | 745 | Aquis | 12:54:04 |
| 96 | 744.5 | CHI-X | 12:57:44 |
| 100 | 744.5 | BATE | 12:57:49 |
| 43 | 744.5 | BATE | 12:57:49 |
| 17 | 744 | Turquoise | 12:59:14 |
| 438 | 744 | LSE | 12:59:14 |
| 137 | 744 | LSE | 12:59:14 |
| 162 | 744 | LSE | 12:59:14 |
| 106 | 743.5 | LSE | 13:01:38 |
| 51 | 744 | BATE | 13:02:07 |
| 82 | 744 | BATE | 13:02:07 |
| 24 | 744 | Aquis | 13:03:08 |
| 81 | 744 | LSE | 13:04:10 |
| 91 | 744 | LSE | 13:04:10 |
| 28 | 744 | LSE | 13:04:10 |
| 389 | 745 | LSE | 13:09:24 |
| 112 | 745 | CHI-X | 13:09:24 |
| 76 | 745 | LSE | 13:09:24 |
| 122 | 745 | BATE | 13:09:34 |
| 37 | 745 | BATE | 13:09:34 |
| 95 | 745 | CHI-X | 13:11:06 |
| 328 | 745 | LSE | 13:11:16 |
| 195 | 745 | LSE | 13:11:16 |
| 233 | 745 | LSE | 13:13:00 |
| 145 | 745 | BATE | 13:13:05 |
| 207 | 745 | LSE | 13:15:28 |
| 136 | 745 | BATE | 13:16:43 |
| 96 | 745 | CHI-X | 13:16:58 |
| 89 | 745 | LSE | 13:17:35 |
| 106 | 745 | LSE | 13:17:35 |
| 162 | 745 | LSE | 13:19:57 |
| 22 | 744.5 | Aquis | 13:20:35 |
| 22 | 744.5 | Aquis | 13:20:35 |
| 135 | 745 | LSE | 13:22:05 |
| 22 | 746 | LSE | 13:24:08 |
| 84 | 746 | LSE | 13:24:08 |
| 6 | 746 | LSE | 13:24:08 |
| 50 | 746 | LSE | 13:24:08 |
| 90 | 746 | LSE | 13:26:19 |
| 28 | 746 | LSE | 13:26:19 |
| 2 | 746 | CHI-X | 13:27:50 |
| 99 | 746 | CHI-X | 13:31:24 |
| 21 | 746 | CHI-X | 13:31:24 |
| 76 | 746 | CHI-X | 13:31:24 |
| 128 | 746 | LSE | 13:31:24 |
| 300 | 746 | LSE | 13:31:24 |
| 190 | 746 | LSE | 13:31:24 |
| 8 | 746 | LSE | 13:31:24 |
| 308 | 746 | LSE | 13:33:41 |
| 47 | 746 | CHI-X | 13:35:44 |
| 47 | 746 | CHI-X | 13:35:44 |
| 358 | 746 | LSE | 13:36:17 |
| 115 | 746 | LSE | 13:45:29 |
| 98 | 747 | CHI-X | 13:50:30 |
| 161 | 747 | CHI-X | 13:50:30 |
| 318 | 747 | LSE | 13:50:30 |
| 154 | 747 | BATE | 13:50:30 |
| 672 | 747 | BATE | 13:50:30 |
| 834 | 747 | LSE | 13:50:30 |
| 159 | 747 | LSE | 13:50:30 |
| 473 | 747 | LSE | 13:50:30 |
| 28 | 746.5 | Turquoise | 13:50:30 |
| 112 | 746.5 | Turquoise | 13:50:30 |
| 7 | 746.5 | Aquis | 13:50:31 |
| 26 | 746.5 | Aquis | 13:51:30 |
| 93 | 746.5 | Aquis | 13:51:30 |
| 24 | 746.5 | Aquis | 13:51:30 |
| 106 | 746.5 | CHI-X | 13:53:03 |
| 48 | 746.5 | BATE | 14:01:13 |
| 95 | 746.5 | BATE | 14:01:13 |
| 154 | 746.5 | BATE | 14:01:13 |
| 109 | 746.5 | LSE | 14:01:13 |
| 142 | 746.5 | LSE | 14:01:13 |
| 266 | 746.5 | LSE | 14:01:13 |
| 112 | 746.5 | CHI-X | 14:01:13 |
| 284 | 746.5 | LSE | 14:01:13 |
| 211 | 746.5 | LSE | 14:01:13 |
| 226 | 746.5 | LSE | 14:01:13 |
| 26 | 746.5 | Aquis | 14:01:18 |
| 16 | 746.5 | Turquoise | 14:01:28 |
| 43 | 746.5 | LSE | 14:03:04 |
| 2 | 746.5 | LSE | 14:03:04 |
| 43 | 746.5 | LSE | 14:03:05 |
| 96 | 748 | BATE | 14:08:32 |
| 58 | 748 | BATE | 14:08:32 |
| 105 | 748 | CHI-X | 14:08:32 |
| 76 | 748 | CHI-X | 14:08:32 |
| 93 | 748 | LSE | 14:08:32 |
| 209 | 748 | LSE | 14:08:32 |
| 493 | 748 | LSE | 14:08:32 |
| 88 | 748 | LSE | 14:10:36 |
| 25 | 748.5 | CHI-X | 14:12:18 |
| 77 | 748.5 | CHI-X | 14:12:18 |
| 175 | 748.5 | LSE | 14:15:07 |
| 104 | 748.5 | LSE | 14:15:07 |
| 125 | 748.5 | LSE | 14:15:07 |
| 157 | 748.5 | LSE | 14:15:07 |
| 314 | 748.5 | LSE | 14:15:07 |
| 59 | 748.5 | LSE | 14:15:07 |
| 52 | 748 | BATE | 14:15:24 |
| 167 | 748.5 | LSE | 14:17:25 |
| 215 | 749 | LSE | 14:28:00 |
| 170 | 749.5 | LSE | 14:30:07 |
| 550 | 749.5 | LSE | 14:30:07 |
| 504 | 749.5 | LSE | 14:30:08 |
| 50 | 749.5 | CHI-X | 14:30:10 |
| 19 | 750 | Aquis | 14:30:19 |
| 7 | 750 | Aquis | 14:30:35 |
| 46 | 750 | Aquis | 14:30:35 |
| 9 | 750 | BATE | 14:30:41 |
| 60 | 750 | BATE | 14:31:15 |
| 319 | 750 | BATE | 14:31:15 |
| 81 | 750 | BATE | 14:31:15 |
| 150 | 750 | BATE | 14:31:15 |
| 185 | 750 | CHI-X | 14:31:15 |
| 25 | 750 | Aquis | 14:31:15 |
| 41 | 750 | Aquis | 14:31:15 |
| 99 | 750 | CHI-X | 14:31:15 |
| 25 | 750 | Aquis | 14:31:15 |
| 14 | 750 | Turquoise | 14:31:15 |
| 82 | 750 | Turquoise | 14:31:15 |
| 340 | 749.5 | LSE | 14:31:16 |
| 258 | 749.5 | LSE | 14:31:16 |
| 154 | 749.5 | LSE | 14:31:16 |
| 65 | 750.5 | LSE | 14:33:16 |
| 63 | 750.5 | LSE | 14:33:16 |
| 16 | 750.5 | LSE | 14:33:16 |
| 208 | 750.5 | LSE | 14:33:16 |
| 24 | 750.5 | Aquis | 14:33:21 |
| 85 | 750 | CHI-X | 14:33:57 |
| 29 | 750 | CHI-X | 14:34:11 |
| 182 | 750.5 | LSE | 14:35:46 |
| 166 | 750.5 | BATE | 14:35:46 |
| 176 | 750.5 | BATE | 14:35:46 |
| 147 | 750.5 | LSE | 14:35:46 |
| 147 | 750.5 | LSE | 14:35:46 |
| 316 | 750.5 | LSE | 14:35:46 |
| 22 | 750.5 | Aquis | 14:35:50 |
| 8 | 750.5 | Turquoise | 14:35:55 |
| 9 | 750.5 | Turquoise | 14:35:55 |
| 163 | 751 | BATE | 14:39:09 |
| 21 | 751 | CHI-X | 14:39:09 |
| 114 | 751 | CHI-X | 14:39:09 |
| 174 | 751 | CHI-X | 14:39:09 |
| 525 | 751 | LSE | 14:39:09 |
| 147 | 751 | LSE | 14:39:09 |
| 182 | 751 | LSE | 14:39:09 |
| 28 | 751 | LSE | 14:39:09 |
| 25 | 751 | Aquis | 14:39:09 |
| 210 | 751 | LSE | 14:39:09 |
| 141 | 751 | LSE | 14:39:28 |
| 16 | 751 | Turquoise | 14:39:42 |
| 41 | 751 | Turquoise | 14:39:42 |
| 163 | 750.5 | BATE | 14:39:42 |
| 54 | 751.5 | BATE | 14:43:32 |
| 107 | 751.5 | BATE | 14:43:32 |
| 121 | 751.5 | CHI-X | 14:43:32 |
| 350 | 751.5 | LSE | 14:43:32 |
| 175 | 751.5 | LSE | 14:43:32 |
| 128 | 751.5 | LSE | 14:43:32 |
| 175 | 751.5 | LSE | 14:43:32 |
| 47 | 751.5 | LSE | 14:43:32 |
| 178 | 751.5 | LSE | 14:43:32 |
| 153 | 751.5 | LSE | 14:43:32 |
| 99 | 751 | CHI-X | 14:44:10 |
| 8 | 752.5 | LSE | 14:49:49 |
| 3 | 752.5 | BATE | 14:52:44 |
| 147 | 752.5 | BATE | 14:52:44 |
| 175 | 752.5 | BATE | 14:52:44 |
| 175 | 752.5 | LSE | 14:52:44 |
| 175 | 752.5 | LSE | 14:52:44 |
| 322 | 752.5 | LSE | 14:52:44 |
| 488 | 752.5 | LSE | 14:52:44 |
| 155 | 752.5 | LSE | 14:52:44 |
| 161 | 752.5 | LSE | 14:52:44 |
| 282 | 752.5 | LSE | 14:52:44 |
| 175 | 752.5 | LSE | 14:52:44 |
| 305 | 752.5 | LSE | 14:52:44 |
| 71 | 752.5 | LSE | 14:52:44 |
| 98 | 752.5 | CHI-X | 14:52:44 |
| 107 | 752.5 | CHI-X | 14:52:44 |
| 86 | 752.5 | CHI-X | 14:52:44 |
| 77 | 752.5 | BATE | 14:52:44 |
| 20 | 752.5 | BATE | 14:52:44 |
| 1 | 752.5 | CHI-X | 14:52:46 |
| 5 | 752.5 | CHI-X | 14:53:02 |
| 196 | 752.5 | BATE | 14:53:02 |
| 113 | 752.5 | CHI-X | 14:53:02 |
| 51 | 752.5 | Turquoise | 14:53:02 |
| 27 | 752.5 | Aquis | 14:53:02 |
| 104 | 752.5 | Aquis | 14:53:02 |
| 13 | 752.5 | Turquoise | 14:53:02 |
| 17 | 752.5 | Turquoise | 14:53:02 |
| 260 | 752.5 | LSE | 14:55:02 |
| 125 | 752.5 | BATE | 14:55:02 |
| 169 | 752.5 | LSE | 14:55:02 |
| 109 | 752.5 | CHI-X | 14:55:56 |
| 8 | 752.5 | Aquis | 14:56:22 |
| 16 | 752.5 | Aquis | 14:56:22 |
| 17 | 752 | Turquoise | 14:56:59 |
| 261 | 751.5 | LSE | 14:56:59 |
| 308 | 751.5 | LSE | 14:56:59 |
| 5 | 751.5 | BATE | 14:57:55 |
| 111 | 751.5 | BATE | 14:57:55 |
| 25 | 752.5 | Aquis | 14:58:04 |
| 24 | 751 | Aquis | 14:58:33 |
| 14 | 751 | Turquoise | 14:58:33 |
| 210 | 751 | LSE | 14:58:33 |
| 111 | 751 | CHI-X | 14:59:33 |
| 149 | 751 | BATE | 15:00:48 |
| 424 | 751 | LSE | 15:01:13 |
| 344 | 751 | LSE | 15:01:13 |
| 172 | 751 | LSE | 15:01:13 |
| 111 | 751 | CHI-X | 15:01:28 |
| 138 | 750.5 | BATE | 15:02:23 |
| 140 | 750.5 | LSE | 15:02:23 |
| 25 | 751 | Aquis | 15:02:28 |
| 17 | 751 | Turquoise | 15:02:28 |
| 27 | 751 | LSE | 15:05:18 |
| 17 | 751 | Turquoise | 15:05:18 |
| 83 | 751 | LSE | 15:05:18 |
| 144 | 751 | LSE | 15:05:18 |
| 1 | 751 | CHI-X | 15:05:20 |
| 4 | 751 | CHI-X | 15:05:20 |
| 11 | 751 | CHI-X | 15:05:20 |
| 2 | 751 | CHI-X | 15:05:21 |
| 183 | 751 | LSE | 15:05:21 |
| 385 | 751 | LSE | 15:05:21 |
| 171 | 751 | LSE | 15:05:21 |
| 1 | 751 | CHI-X | 15:05:21 |
| 2 | 752.5 | LSE | 15:09:09 |
| 10 | 752.5 | LSE | 15:09:09 |
| 108 | 752.5 | LSE | 15:09:09 |
| 55 | 752.5 | LSE | 15:09:09 |
| 972 | 752.5 | LSE | 15:09:14 |
| 200 | 752 | CHI-X | 15:09:14 |
| 18 | 752 | CHI-X | 15:09:14 |
| 137 | 752 | BATE | 15:09:14 |
| 213 | 752 | BATE | 15:09:14 |
| 18 | 752 | BATE | 15:09:14 |
| 128 | 752 | BATE | 15:09:14 |
| 17 | 752 | Turquoise | 15:09:20 |
| 24 | 752 | Turquoise | 15:09:20 |
| 10 | 752 | Aquis | 15:10:19 |
| 23 | 752 | Aquis | 15:10:29 |
| 56 | 752 | Aquis | 15:10:29 |
| 61 | 752.5 | LSE | 15:11:06 |
| 49 | 752.5 | LSE | 15:11:06 |
| 55 | 752.5 | LSE | 15:11:06 |
| 54 | 752.5 | LSE | 15:11:06 |
| 158 | 752.5 | LSE | 15:11:06 |
| 23 | 752.5 | LSE | 15:13:09 |
| 157 | 752.5 | LSE | 15:13:09 |
| 175 | 752.5 | LSE | 15:13:09 |
| 252 | 752.5 | LSE | 15:13:09 |
| 161 | 752.5 | CHI-X | 15:13:16 |
| 13 | 752.5 | CHI-X | 15:13:17 |
| 11 | 752.5 | Aquis | 15:13:21 |
| 13 | 752.5 | Aquis | 15:13:22 |
| 20 | 752.5 | Aquis | 15:13:22 |
| 72 | 752 | LSE | 15:15:22 |
| 172 | 752 | LSE | 15:15:22 |
| 152 | 752 | LSE | 15:15:22 |
| 170 | 752 | BATE | 15:15:22 |
| 78 | 752.5 | CHI-X | 15:15:34 |
| 1 | 752.5 | Aquis | 15:16:09 |
| 10 | 752.5 | Aquis | 15:16:09 |
| 13 | 752.5 | Aquis | 15:16:10 |
| 86 | 752 | CHI-X | 15:18:10 |
| 166 | 752 | BATE | 15:18:10 |
| 16 | 752 | Turquoise | 15:18:10 |
| 300 | 752 | LSE | 15:18:10 |
| 17 | 752 | Turquoise | 15:18:10 |
| 118 | 752 | LSE | 15:18:10 |
| 62 | 752 | LSE | 15:18:10 |
| 92 | 752 | LSE | 15:18:10 |
| 154 | 752 | LSE | 15:18:10 |
| 105 | 751.5 | CHI-X | 15:19:49 |
| 148 | 751.5 | LSE | 15:19:49 |
| 16 | 752 | Turquoise | 15:19:50 |
| 23 | 752 | Aquis | 15:20:18 |
| 169 | 751 | LSE | 15:20:19 |
| 113 | 751 | BATE | 15:21:04 |
| 48 | 751 | BATE | 15:21:05 |
| 13 | 752 | Turquoise | 15:22:09 |
| 10 | 752 | Aquis | 15:23:25 |
| 4 | 752 | Aquis | 15:23:25 |
| 6 | 752 | Aquis | 15:23:25 |
| 20 | 751.5 | CHI-X | 15:24:24 |
| 94 | 751.5 | CHI-X | 15:24:24 |
| 112 | 751 | LSE | 15:25:07 |
| 16 | 751 | BATE | 15:25:16 |
| 10 | 751 | LSE | 15:25:16 |
| 88 | 751 | BATE | 15:25:16 |
| 69 | 751 | LSE | 15:25:16 |
| 106 | 751 | LSE | 15:25:16 |
| 71 | 751 | LSE | 15:25:16 |
| 104 | 751 | LSE | 15:25:16 |
| 19 | 751 | LSE | 15:25:16 |
| 101 | 751 | LSE | 15:25:16 |
| 60 | 751 | LSE | 15:25:16 |
| 14 | 751.5 | Turquoise | 15:26:12 |
| 1 | 751.5 | Turquoise | 15:26:12 |
| 19 | 751 | Aquis | 15:26:17 |
| 314 | 751 | LSE | 15:27:15 |
| 121 | 751 | BATE | 15:27:45 |
| 29 | 751 | BATE | 15:27:45 |
| 56 | 750.5 | LSE | 15:28:32 |
| 99 | 751 | CHI-X | 15:29:55 |
| 111 | 751 | CHI-X | 15:29:55 |
| 355 | 751 | LSE | 15:29:55 |
| 10 | 751 | Aquis | 15:29:55 |
| 26 | 751 | LSE | 15:29:55 |
| 124 | 751 | LSE | 15:29:55 |
| 6 | 751 | BATE | 15:29:59 |
| 132 | 751 | BATE | 15:29:59 |
| 8 | 751 | BATE | 15:29:59 |
| 132 | 752 | LSE | 15:35:09 |
| 103 | 752 | LSE | 15:35:09 |
| 214 | 752.5 | BATE | 15:38:07 |
| 103 | 752.5 | CHI-X | 15:38:07 |
| 513 | 752.5 | LSE | 15:38:07 |
| 136 | 752.5 | BATE | 15:38:07 |
| 175 | 752.5 | LSE | 15:38:07 |
| 6 | 752.5 | CHI-X | 15:38:07 |
| 84 | 752.5 | CHI-X | 15:38:07 |
| 9 | 753 | Aquis | 15:39:55 |
| 15 | 753 | Aquis | 15:39:55 |
| 62 | 753 | CHI-X | 15:40:38 |
| 6 | 753 | CHI-X | 15:40:38 |
| 19 | 753 | CHI-X | 15:40:38 |
| 20 | 753 | CHI-X | 15:40:42 |
| 155 | 753 | BATE | 15:40:51 |
| 22 | 753 | Aquis | 15:42:19 |
| 331 | 753 | LSE | 15:42:24 |
| 525 | 753 | LSE | 15:42:24 |
| 331 | 753 | LSE | 15:42:24 |
| 331 | 753 | LSE | 15:42:24 |
| 132 | 753 | LSE | 15:42:24 |
| 10 | 753 | LSE | 15:42:24 |
| 33 | 753 | LSE | 15:42:24 |
| 102 | 752.5 | CHI-X | 15:43:02 |
| 22 | 752 | Aquis | 15:43:03 |
| 32 | 752 | Aquis | 15:43:03 |
| 57 | 752.5 | LSE | 15:44:11 |
| 60 | 752.5 | LSE | 15:44:11 |
| 28 | 752.5 | LSE | 15:44:11 |
| 1 | 752 | Aquis | 15:45:37 |
| 2 | 752 | Aquis | 15:45:37 |
| 21 | 752.5 | CHI-X | 15:46:10 |
| 79 | 752.5 | CHI-X | 15:46:10 |
| 34 | 752.5 | LSE | 15:46:26 |
| 83 | 752.5 | LSE | 15:46:26 |
| 25 | 752.5 | LSE | 15:46:26 |
| 31 | 752.5 | LSE | 15:46:26 |
| 87 | 752.5 | LSE | 15:46:26 |
| 138 | 752 | BATE | 15:46:36 |
| 379 | 752 | LSE | 15:46:36 |
| 140 | 752.5 | LSE | 15:51:52 |
| 98 | 752.5 | CHI-X | 15:52:23 |
| 162 | 752.5 | BATE | 15:52:23 |
| 97 | 752.5 | CHI-X | 15:52:23 |
| 108 | 752.5 | LSE | 15:52:23 |
| 1002 | 752.5 | LSE | 15:52:23 |
| 201 | 752.5 | BATE | 15:52:23 |
| 24 | 752.5 | Aquis | 15:52:23 |
| 24 | 752.5 | Aquis | 15:54:04 |
| 17 | 752.5 | Aquis | 15:54:04 |
| 160 | 752.5 | LSE | 15:54:04 |
| 24 | 752.5 | Aquis | 15:54:04 |
| 94 | 752.5 | CHI-X | 15:54:04 |
| 137 | 752.5 | LSE | 15:54:04 |
| 158 | 752.5 | LSE | 15:54:04 |
| 162 | 752.5 | BATE | 15:55:44 |
| 149 | 752.5 | LSE | 15:55:55 |
| 24 | 752.5 | Aquis | 15:56:17 |
| 88 | 752 | CHI-X | 15:57:31 |
| 169 | 752 | LSE | 15:58:01 |
| 122 | 752 | LSE | 15:58:01 |
| 87 | 752 | LSE | 15:58:01 |
| 24 | 752.5 | Aquis | 15:58:53 |
| 170 | 752.5 | BATE | 15:59:18 |
| 202 | 752 | LSE | 16:00:09 |
| 175 | 752 | LSE | 16:00:12 |
| 175 | 752 | LSE | 16:00:12 |
| 150 | 752 | LSE | 16:00:12 |
| 110 | 752 | CHI-X | 16:00:14 |
| 72 | 751.5 | Turquoise | 16:00:16 |
| 179 | 751.5 | LSE | 16:00:16 |
| 17 | 751.5 | Turquoise | 16:00:16 |
| 16 | 751.5 | Turquoise | 16:00:16 |
| 15 | 751.5 | Turquoise | 16:00:16 |
| 16 | 751.5 | Turquoise | 16:00:16 |
| 14 | 751.5 | Turquoise | 16:00:16 |
| 16 | 751.5 | Turquoise | 16:00:16 |
| 100 | 752 | BATE | 16:03:07 |
| 274 | 752 | LSE | 16:03:14 |
| 140 | 752 | LSE | 16:04:24 |
| 14 | 752 | Turquoise | 16:05:22 |
| 135 | 752 | LSE | 16:05:22 |
| 14 | 752 | Turquoise | 16:05:22 |
| 87 | 752 | LSE | 16:05:22 |
| 195 | 752 | LSE | 16:05:22 |
| 144 | 752 | LSE | 16:05:22 |
| 9 | 752 | LSE | 16:05:22 |
| 1 | 752 | LSE | 16:05:22 |
| 1 | 752 | LSE | 16:05:22 |
| 8 | 752 | LSE | 16:05:22 |
| 1 | 752 | LSE | 16:05:22 |
| 1 | 752 | LSE | 16:05:22 |
| 81 | 752 | LSE | 16:05:22 |
| 38 | 752 | CHI-X | 16:05:22 |
| 141 | 752 | BATE | 16:05:22 |
| 64 | 752 | CHI-X | 16:05:23 |
| 47 | 752 | CHI-X | 16:05:23 |
| 141 | 752 | LSE | 16:07:38 |
| 15 | 752 | LSE | 16:07:38 |
| 84 | 752 | LSE | 16:10:10 |
| 87 | 752 | LSE | 16:10:32 |
| 55 | 752 | LSE | 16:12:28 |
| 40 | 752.5 | BATE | 16:13:15 |
| 80 | 752.5 | BATE | 16:13:15 |
| 78 | 752.5 | BATE | 16:15:02 |
| 212 | 752.5 | BATE | 16:15:02 |
| 50 | 752.5 | BATE | 16:15:02 |
| 165 | 752.5 | BATE | 16:15:02 |
| 49 | 752.5 | LSE | 16:15:02 |
| 86 | 752.5 | LSE | 16:15:02 |
| 224 | 752.5 | LSE | 16:15:02 |
| 310 | 752.5 | LSE | 16:15:02 |
| 92 | 752.5 | LSE | 16:15:02 |
| 38 | 752.5 | LSE | 16:15:02 |
| 84 | 752.5 | LSE | 16:15:02 |
| 620 | 752.5 | LSE | 16:15:03 |
| 110 | 752.5 | LSE | 16:15:03 |
| 81 | 752.5 | LSE | 16:15:10 |
| 62 | 753 | CHI-X | 16:15:19 |
| 38 | 753 | CHI-X | 16:15:19 |
| 18 | 753 | CHI-X | 16:15:19 |
| 4 | 753 | Aquis | 16:15:58 |
| 106 | 753 | Aquis | 16:16:14 |
| 26 | 753 | Aquis | 16:16:14 |
| 56 | 753 | LSE | 16:16:15 |
| 277 | 753 | CHI-X | 16:16:25 |
| 406 | 753 | LSE | 16:16:25 |
| 175 | 753 | LSE | 16:16:25 |
| 525 | 753 | BATE | 16:16:25 |
| 576 | 753 | LSE | 16:16:25 |
| 854 | 753 | LSE | 16:16:25 |
| 396 | 753.5 | LSE | 16:18:06 |
| 59 | 753.5 | LSE | 16:18:06 |
| 100 | 754.5 | Aquis | 16:19:24 |
| 21 | 754.5 | CHI-X | 16:19:25 |
| 326 | 754.5 | CHI-X | 16:19:25 |
| 21 | 754.5 | LSE | 16:20:27 |
| 3 | 754.5 | LSE | 16:20:27 |
| 332 | 754.5 | LSE | 16:20:27 |
| 635 | 754.5 | LSE | 16:20:27 |
| 47 | 754.5 | Aquis | 16:21:15 |
| 370 | 754.5 | CHI-X | 16:21:51 |
| 473 | 754.5 | LSE | 16:22:50 |
| 112 | 754 | Turquoise | 16:22:50 |
| 243 | 754 | BATE | 16:22:50 |
| 251 | 754 | BATE | 16:22:50 |
| 175 | 754.5 | LSE | 16:22:50 |
| 185 | 754.5 | LSE | 16:22:50 |
| 46 | 754 | Turquoise | 16:22:50 |
| 124 | 753 | CHI-X | 16:24:14 |
| 7 | 753 | LSE | 16:24:19 |
| 380 | 753 | LSE | 16:24:19 |
| 32 | 753 | Aquis | 16:24:23 |
| 19 | 753 | BATE | 16:24:36 |
| 104 | 753 | BATE | 16:24:36 |
| 2 | 753.5 | BATE | 16:24:36 |
| 16 | 753.5 | Turquoise | 16:25:01 |
| 45 | 753.5 | CHI-X | 16:26:23 |
| 39 | 753.5 | BATE | 16:26:26 |
| 65 | 753.5 | LSE | 16:26:46 |
| 63 | 753.5 | LSE | 16:26:46 |
| 175 | 753.5 | LSE | 16:26:46 |
| 347 | 753.5 | LSE | 16:26:46 |
| 117 | 753.5 | LSE | 16:27:14 |
| 5 | 753.5 | LSE | 16:27:14 |
| 46 | 753.5 | LSE | 16:27:27 |
| 12 | 753 | 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.