Paragon Banking Group PLC:
Transaction in own shares
6 December 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: | 6 December 2024 |
| | |
| Number of ordinary £1.00 shares purchased: | 82,679 |
| | |
| Highest price paid per share: | 811.00p |
| | |
| Lowest price paid per share: | 783.50p |
| | |
| Volume weighted average price paid per share: | 803.6361p |
Following the purchase of these shares, the Company holds 4,486,379 of its ordinary shares in treasury and has 206,118,581 ordinary shares in issue (excluding treasury shares). The figure of 206,118,581 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 | 803.59 | 57,215 |
| CHI-X | 803.70 | 9,001 |
| BATE | 803.64 | 12,433 |
| Aquis | 804.05 | 2,398 |
| Turquoise | 804.31 | 1,632 |
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 |
| 994 | 784.5 | LSE | 08:19:01 |
| 88 | 783.5 | CHI-X | 08:19:06 |
| 122 | 783.5 | BATE | 08:19:06 |
| 48 | 789.5 | LSE | 08:29:20 |
| 158 | 789.5 | LSE | 08:29:20 |
| 47 | 789.5 | LSE | 08:29:20 |
| 315 | 789.5 | LSE | 08:29:20 |
| 51 | 789.5 | CHI-X | 08:31:22 |
| 125 | 789.5 | CHI-X | 08:31:22 |
| 142 | 791.5 | LSE | 08:31:34 |
| 2 | 791 | LSE | 08:34:36 |
| 15 | 791 | LSE | 08:34:36 |
| 125 | 791 | LSE | 08:34:36 |
| 244 | 790.5 | BATE | 08:34:40 |
| 116 | 792.5 | LSE | 08:38:06 |
| 168 | 792.5 | LSE | 08:38:06 |
| 142 | 793.5 | LSE | 08:40:02 |
| 142 | 795 | LSE | 08:42:23 |
| 65 | 795.5 | CHI-X | 08:42:25 |
| 23 | 795.5 | CHI-X | 08:42:25 |
| 46 | 795 | Aquis | 08:42:26 |
| 122 | 795 | BATE | 08:42:27 |
| 40 | 795.5 | LSE | 08:44:45 |
| 69 | 795.5 | LSE | 08:44:45 |
| 33 | 795.5 | LSE | 08:47:34 |
| 19 | 796.5 | BATE | 08:57:08 |
| 103 | 796.5 | BATE | 08:57:08 |
| 88 | 796.5 | CHI-X | 08:57:08 |
| 284 | 796.5 | LSE | 08:57:08 |
| 426 | 796.5 | LSE | 08:57:08 |
| 58 | 796.5 | Turquoise | 08:57:08 |
| 6 | 796.5 | Turquoise | 08:57:08 |
| 46 | 795.5 | Aquis | 08:57:22 |
| 46 | 795.5 | Aquis | 08:57:22 |
| 88 | 795 | CHI-X | 08:59:01 |
| 142 | 795.5 | LSE | 08:59:14 |
| 122 | 795.5 | BATE | 08:59:16 |
| 284 | 795.5 | LSE | 09:01:17 |
| 23 | 803 | Aquis | 09:03:03 |
| 44 | 802.5 | CHI-X | 09:03:09 |
| 61 | 802.5 | BATE | 09:03:09 |
| 61 | 802.5 | BATE | 09:03:09 |
| 44 | 802.5 | CHI-X | 09:03:09 |
| 21 | 802.5 | Turquoise | 09:03:29 |
| 11 | 802.5 | Turquoise | 09:03:29 |
| 10 | 802.5 | Turquoise | 09:03:29 |
| 6 | 802.5 | Turquoise | 09:03:29 |
| 14 | 803 | LSE | 09:03:44 |
| 270 | 803 | LSE | 09:03:44 |
| 142 | 802 | LSE | 09:04:12 |
| 142 | 799.5 | LSE | 09:05:30 |
| 16 | 799 | Turquoise | 09:06:10 |
| 23 | 800 | Aquis | 09:06:13 |
| 88 | 800.5 | CHI-X | 09:14:57 |
| 88 | 800.5 | CHI-X | 09:14:57 |
| 852 | 800.5 | LSE | 09:14:57 |
| 426 | 800.5 | LSE | 09:14:57 |
| 16 | 800 | Turquoise | 09:14:57 |
| 122 | 800 | BATE | 09:14:57 |
| 122 | 800 | BATE | 09:15:07 |
| 46 | 800 | Aquis | 09:15:07 |
| 16 | 800 | Turquoise | 09:16:45 |
| 52 | 800 | LSE | 09:17:00 |
| 232 | 800 | LSE | 09:17:00 |
| 88 | 799.5 | CHI-X | 09:17:00 |
| 122 | 800 | BATE | 09:17:26 |
| 21 | 800 | Aquis | 09:18:22 |
| 2 | 800 | Aquis | 09:18:22 |
| 16 | 800 | Turquoise | 09:18:59 |
| 284 | 800.5 | LSE | 09:23:27 |
| 175 | 802.5 | LSE | 09:25:20 |
| 677 | 802.5 | LSE | 09:25:20 |
| 40 | 802.5 | BATE | 09:25:23 |
| 204 | 802.5 | BATE | 09:25:23 |
| 284 | 802.5 | LSE | 09:27:22 |
| 88 | 802.5 | CHI-X | 09:27:22 |
| 122 | 802.5 | BATE | 09:27:45 |
| 59 | 804 | CHI-X | 09:29:30 |
| 117 | 804 | CHI-X | 09:29:30 |
| 274 | 803.5 | LSE | 09:29:32 |
| 10 | 803.5 | LSE | 09:29:32 |
| 23 | 804 | Aquis | 09:29:53 |
| 88 | 807 | CHI-X | 09:34:00 |
| 426 | 807 | LSE | 09:34:03 |
| 46 | 805.5 | BATE | 09:34:11 |
| 16 | 805 | Turquoise | 09:34:11 |
| 46 | 805.5 | Aquis | 09:34:11 |
| 76 | 805.5 | BATE | 09:34:11 |
| 32 | 805 | Turquoise | 09:34:11 |
| 16 | 805.5 | Turquoise | 09:36:24 |
| 142 | 805.5 | LSE | 09:36:26 |
| 23 | 805.5 | Aquis | 09:36:37 |
| 122 | 805.5 | BATE | 09:38:25 |
| 284 | 805.5 | LSE | 09:38:36 |
| 88 | 805 | CHI-X | 09:38:46 |
| 284 | 805.5 | LSE | 09:41:03 |
| 23 | 805 | Aquis | 09:42:07 |
| 16 | 804 | Turquoise | 09:42:10 |
| 122 | 805.5 | BATE | 09:44:14 |
| 284 | 805 | LSE | 09:44:20 |
| 12 | 805.5 | LSE | 09:46:19 |
| 130 | 805.5 | LSE | 09:46:19 |
| 88 | 805.5 | CHI-X | 09:47:35 |
| 284 | 805.5 | LSE | 09:48:27 |
| 88 | 805.5 | CHI-X | 09:49:40 |
| 23 | 806.5 | Aquis | 09:50:03 |
| 142 | 806.5 | LSE | 09:50:10 |
| 142 | 806 | LSE | 09:52:02 |
| 23 | 806.5 | Aquis | 09:53:32 |
| 122 | 806.5 | BATE | 09:54:11 |
| 284 | 806 | LSE | 09:55:00 |
| 44 | 806.5 | BATE | 09:56:01 |
| 78 | 806.5 | BATE | 09:56:01 |
| 32 | 806.5 | Turquoise | 09:56:10 |
| 86 | 806.5 | CHI-X | 09:56:12 |
| 2 | 806.5 | CHI-X | 09:56:12 |
| 284 | 808 | LSE | 09:57:33 |
| 284 | 808 | LSE | 09:59:59 |
| 16 | 808 | Turquoise | 10:00:39 |
| 88 | 807 | CHI-X | 10:01:41 |
| 142 | 807 | LSE | 10:01:59 |
| 23 | 807 | Aquis | 10:02:02 |
| 122 | 806.5 | BATE | 10:03:53 |
| 142 | 806.5 | LSE | 10:03:59 |
| 284 | 810.5 | LSE | 10:10:01 |
| 88 | 811 | CHI-X | 10:10:01 |
| 23 | 810.5 | Aquis | 10:13:59 |
| 61 | 810.5 | BATE | 10:13:59 |
| 61 | 810.5 | BATE | 10:13:59 |
| 16 | 810.5 | Turquoise | 10:13:59 |
| 142 | 810.5 | LSE | 10:13:59 |
| 23 | 810.5 | Aquis | 10:16:02 |
| 426 | 810.5 | LSE | 10:16:12 |
| 8 | 810 | Turquoise | 10:16:40 |
| 8 | 810 | Turquoise | 10:16:40 |
| 88 | 810.5 | CHI-X | 10:17:35 |
| 108 | 810.5 | BATE | 10:18:08 |
| 14 | 810.5 | BATE | 10:18:08 |
| 142 | 810 | LSE | 10:18:39 |
| 142 | 810 | LSE | 10:20:38 |
| 16 | 810 | Turquoise | 10:22:02 |
| 23 | 810.5 | Aquis | 10:22:10 |
| 142 | 810 | LSE | 10:22:39 |
| 142 | 810 | LSE | 10:25:09 |
| 88 | 810 | CHI-X | 10:25:32 |
| 122 | 810 | BATE | 10:26:08 |
| 142 | 809 | LSE | 10:27:29 |
| 142 | 809 | LSE | 10:29:31 |
| 16 | 810 | Turquoise | 10:29:45 |
| 15 | 809.5 | Aquis | 10:30:01 |
| 8 | 810.5 | Aquis | 10:30:01 |
| 142 | 809 | LSE | 10:30:11 |
| 142 | 808.5 | LSE | 10:32:27 |
| 88 | 808.5 | CHI-X | 10:33:51 |
| 122 | 808.5 | BATE | 10:34:34 |
| 142 | 808.5 | LSE | 10:34:45 |
| 142 | 807 | LSE | 10:36:58 |
| 23 | 808 | Aquis | 10:38:47 |
| 142 | 807 | LSE | 10:39:15 |
| 16 | 808.5 | Turquoise | 10:41:03 |
| 142 | 806 | LSE | 10:41:35 |
| 88 | 807 | CHI-X | 10:42:48 |
| 122 | 807.5 | BATE | 10:43:37 |
| 142 | 806.5 | LSE | 10:44:03 |
| 142 | 806.5 | LSE | 10:46:07 |
| 16 | 808.5 | Turquoise | 10:47:19 |
| 23 | 807.5 | Aquis | 10:47:34 |
| 142 | 807 | LSE | 10:50:04 |
| 125 | 807 | LSE | 10:52:51 |
| 159 | 807 | LSE | 10:54:48 |
| 88 | 806.5 | CHI-X | 10:54:53 |
| 16 | 807.5 | Turquoise | 10:56:09 |
| 142 | 807 | LSE | 10:56:49 |
| 122 | 807.5 | BATE | 11:00:11 |
| 142 | 807.5 | LSE | 11:00:11 |
| 23 | 807.5 | Aquis | 11:00:11 |
| 122 | 807.5 | BATE | 11:04:10 |
| 142 | 807.5 | LSE | 11:04:10 |
| 88 | 807.5 | CHI-X | 11:04:10 |
| 284 | 809 | LSE | 11:06:33 |
| 142 | 809 | LSE | 11:09:43 |
| 23 | 808 | Aquis | 11:12:46 |
| 16 | 808 | Turquoise | 11:12:46 |
| 142 | 808 | LSE | 11:13:06 |
| 88 | 808 | CHI-X | 11:14:14 |
| 122 | 808 | BATE | 11:15:34 |
| 142 | 808 | LSE | 11:16:24 |
| 142 | 807 | LSE | 11:19:46 |
| 16 | 808 | Turquoise | 11:20:08 |
| 23 | 807.5 | Aquis | 11:20:30 |
| 17 | 806.5 | LSE | 11:23:07 |
| 125 | 806.5 | LSE | 11:23:07 |
| 2 | 808 | Turquoise | 11:31:53 |
| 14 | 808 | Turquoise | 11:31:53 |
| 426 | 806 | LSE | 11:31:59 |
| 88 | 806 | CHI-X | 11:32:00 |
| 142 | 806 | LSE | 11:34:03 |
| 15 | 805.5 | Aquis | 11:35:52 |
| 8 | 805.5 | Aquis | 11:35:52 |
| 142 | 806 | LSE | 11:36:40 |
| 88 | 806 | CHI-X | 11:36:45 |
| 142 | 806 | LSE | 11:38:56 |
| 16 | 807.5 | Turquoise | 11:40:04 |
| 142 | 806 | LSE | 11:41:24 |
| 23 | 805.5 | Aquis | 11:42:15 |
| 122 | 805 | BATE | 11:42:15 |
| 244 | 805 | BATE | 11:42:15 |
| 142 | 804.5 | LSE | 11:44:00 |
| 68 | 805 | CHI-X | 11:46:02 |
| 16 | 806 | Turquoise | 11:48:14 |
| 108 | 806 | CHI-X | 11:59:29 |
| 46 | 806 | Aquis | 11:59:29 |
| 284 | 806 | LSE | 11:59:29 |
| 122 | 806 | BATE | 11:59:29 |
| 125 | 806 | LSE | 11:59:29 |
| 159 | 806 | LSE | 11:59:29 |
| 142 | 806 | LSE | 11:59:29 |
| 142 | 806 | LSE | 11:59:29 |
| 142 | 806 | LSE | 11:59:29 |
| 142 | 806 | LSE | 11:59:29 |
| 4 | 806 | Turquoise | 11:59:29 |
| 6 | 806 | Turquoise | 11:59:29 |
| 6 | 806 | Turquoise | 11:59:29 |
| 88 | 806 | CHI-X | 12:01:31 |
| 142 | 806 | LSE | 12:01:51 |
| 122 | 806 | BATE | 12:02:13 |
| 142 | 806 | LSE | 12:03:52 |
| 23 | 806.5 | Aquis | 12:06:14 |
| 88 | 806.5 | CHI-X | 12:08:13 |
| 426 | 807 | LSE | 12:09:05 |
| 122 | 806.5 | BATE | 12:09:22 |
| 23 | 807 | Aquis | 12:10:35 |
| 32 | 806 | Turquoise | 12:10:53 |
| 142 | 806.5 | LSE | 12:11:28 |
| 106 | 806.5 | LSE | 12:13:28 |
| 150 | 806.5 | LSE | 12:13:28 |
| 28 | 806.5 | LSE | 12:13:28 |
| 88 | 806 | CHI-X | 12:14:57 |
| 73 | 806.5 | LSE | 12:15:04 |
| 69 | 806.5 | LSE | 12:15:04 |
| 122 | 806 | BATE | 12:15:49 |
| 16 | 806 | Turquoise | 12:17:00 |
| 23 | 807 | Aquis | 12:17:11 |
| 140 | 806.5 | LSE | 12:17:12 |
| 2 | 806.5 | LSE | 12:17:12 |
| 39 | 806.5 | LSE | 12:19:38 |
| 103 | 806.5 | LSE | 12:19:38 |
| 61 | 806.5 | LSE | 12:21:38 |
| 81 | 806.5 | LSE | 12:21:38 |
| 88 | 805.5 | CHI-X | 12:22:22 |
| 15 | 805.5 | BATE | 12:22:34 |
| 107 | 805.5 | BATE | 12:22:36 |
| 284 | 805.5 | LSE | 12:23:37 |
| 23 | 805.5 | Aquis | 12:24:00 |
| 16 | 806 | Turquoise | 12:25:01 |
| 142 | 804 | LSE | 12:25:18 |
| 142 | 804 | LSE | 12:27:38 |
| 68 | 804 | CHI-X | 12:28:23 |
| 20 | 804 | CHI-X | 12:28:23 |
| 122 | 804 | BATE | 12:29:18 |
| 88 | 804 | LSE | 12:29:48 |
| 25 | 804 | LSE | 12:29:48 |
| 1 | 804 | LSE | 12:29:48 |
| 28 | 804 | LSE | 12:29:48 |
| 16 | 804.5 | Turquoise | 12:30:13 |
| 18 | 804.5 | Aquis | 12:30:28 |
| 5 | 805 | Aquis | 12:30:28 |
| 142 | 803 | LSE | 12:30:30 |
| 142 | 803 | LSE | 12:32:34 |
| 125 | 802.5 | LSE | 12:34:34 |
| 17 | 802.5 | LSE | 12:34:34 |
| 142 | 803.5 | LSE | 12:38:10 |
| 122 | 803.5 | BATE | 12:38:10 |
| 88 | 803.5 | CHI-X | 12:38:10 |
| 23 | 803 | Aquis | 12:42:12 |
| 284 | 803 | LSE | 12:42:12 |
| 16 | 803 | Turquoise | 12:43:18 |
| 88 | 802 | CHI-X | 12:44:14 |
| 142 | 802 | LSE | 12:44:24 |
| 122 | 802 | BATE | 12:45:18 |
| 142 | 801 | LSE | 12:45:48 |
| 16 | 802 | Turquoise | 12:45:54 |
| 142 | 801 | LSE | 12:47:37 |
| 11 | 801 | Aquis | 12:47:44 |
| 142 | 802 | LSE | 12:50:04 |
| 88 | 802 | CHI-X | 12:52:13 |
| 142 | 802 | LSE | 12:52:35 |
| 122 | 802 | BATE | 12:53:18 |
| 35 | 803 | Aquis | 12:54:40 |
| 142 | 803 | LSE | 12:54:40 |
| 284 | 804.5 | LSE | 12:58:20 |
| 88 | 804.5 | CHI-X | 13:00:10 |
| 284 | 805 | LSE | 13:01:17 |
| 122 | 805 | BATE | 13:01:22 |
| 284 | 805 | LSE | 13:03:28 |
| 88 | 805 | CHI-X | 13:04:47 |
| 122 | 805 | BATE | 13:05:31 |
| 284 | 805 | LSE | 13:05:50 |
| 142 | 805 | LSE | 13:07:39 |
| 88 | 805 | CHI-X | 13:09:28 |
| 284 | 805 | LSE | 13:09:35 |
| 6 | 805 | BATE | 13:10:12 |
| 116 | 805 | BATE | 13:10:12 |
| 32 | 805 | Turquoise | 13:10:20 |
| 284 | 807.5 | LSE | 13:16:59 |
| 69 | 807 | Aquis | 13:16:59 |
| 568 | 807 | LSE | 13:16:59 |
| 88 | 807.5 | CHI-X | 13:17:00 |
| 122 | 807 | BATE | 13:17:07 |
| 12 | 807.5 | CHI-X | 13:18:45 |
| 76 | 807.5 | CHI-X | 13:18:45 |
| 284 | 807 | LSE | 13:19:05 |
| 122 | 807 | BATE | 13:19:31 |
| 14 | 807 | Aquis | 13:19:40 |
| 284 | 807 | LSE | 13:21:22 |
| 32 | 807 | Aquis | 13:21:22 |
| 48 | 807 | Turquoise | 13:21:30 |
| 16 | 807 | Turquoise | 13:21:30 |
| 142 | 806 | LSE | 13:22:51 |
| 43 | 805.5 | CHI-X | 13:23:30 |
| 45 | 805.5 | CHI-X | 13:23:30 |
| 16 | 807 | Turquoise | 13:23:54 |
| 23 | 806 | Aquis | 13:24:04 |
| 122 | 806 | BATE | 13:24:12 |
| 284 | 805.5 | LSE | 13:24:46 |
| 11 | 805.5 | LSE | 13:26:49 |
| 48 | 805.5 | LSE | 13:26:49 |
| 76 | 805.5 | LSE | 13:26:49 |
| 149 | 805.5 | LSE | 13:26:49 |
| 74 | 805.5 | CHI-X | 13:28:07 |
| 14 | 805.5 | CHI-X | 13:28:07 |
| 23 | 806 | Aquis | 13:28:42 |
| 115 | 805.5 | LSE | 13:28:46 |
| 27 | 805.5 | LSE | 13:28:46 |
| 122 | 806 | BATE | 13:28:54 |
| 16 | 807 | Turquoise | 13:32:34 |
| 426 | 807 | LSE | 13:33:28 |
| 88 | 807 | CHI-X | 13:33:36 |
| 98 | 807 | LSE | 13:35:14 |
| 284 | 806.5 | LSE | 13:35:14 |
| 15 | 807 | LSE | 13:35:14 |
| 29 | 807 | LSE | 13:35:14 |
| 142 | 806.5 | LSE | 13:35:52 |
| 23 | 806.5 | Aquis | 13:35:52 |
| 16 | 807 | Turquoise | 13:36:42 |
| 88 | 807 | CHI-X | 13:36:46 |
| 122 | 806.5 | BATE | 13:36:52 |
| 142 | 806.5 | LSE | 13:36:52 |
| 45 | 806.5 | LSE | 13:38:21 |
| 16 | 807 | Turquoise | 13:38:39 |
| 97 | 806.5 | LSE | 13:39:07 |
| 122 | 806.5 | BATE | 13:39:07 |
| 284 | 807.5 | LSE | 13:40:15 |
| 13 | 807.5 | Aquis | 13:40:15 |
| 10 | 807.5 | Aquis | 13:40:17 |
| 88 | 807.5 | CHI-X | 13:41:04 |
| 122 | 807.5 | BATE | 13:41:53 |
| 142 | 807 | LSE | 13:41:53 |
| 23 | 807 | Aquis | 13:41:53 |
| 142 | 807 | LSE | 13:42:19 |
| 15 | 807 | Turquoise | 13:43:03 |
| 1 | 807 | Turquoise | 13:43:03 |
| 88 | 807.5 | CHI-X | 13:45:18 |
| 15 | 807.5 | Turquoise | 13:45:21 |
| 1 | 807.5 | Turquoise | 13:45:21 |
| 17 | 808 | LSE | 13:45:39 |
| 69 | 808 | LSE | 13:45:39 |
| 49 | 808 | LSE | 13:45:39 |
| 7 | 808 | LSE | 13:45:39 |
| 61 | 808 | BATE | 13:46:57 |
| 61 | 808 | BATE | 13:46:57 |
| 28 | 808 | LSE | 13:46:57 |
| 114 | 808 | LSE | 13:46:57 |
| 85 | 808 | LSE | 13:46:57 |
| 199 | 808 | LSE | 13:46:57 |
| 284 | 807.5 | LSE | 13:49:09 |
| 23 | 807.5 | Aquis | 13:49:17 |
| 16 | 807.5 | Turquoise | 13:49:22 |
| 142 | 808.5 | LSE | 13:50:07 |
| 122 | 808.5 | BATE | 13:50:19 |
| 88 | 808 | CHI-X | 13:50:54 |
| 23 | 808 | Aquis | 13:50:54 |
| 142 | 808 | LSE | 13:50:54 |
| 11 | 807 | LSE | 13:52:49 |
| 12 | 807 | LSE | 13:52:50 |
| 16 | 808 | Turquoise | 13:53:31 |
| 23 | 808 | Aquis | 13:53:51 |
| 829 | 808 | LSE | 13:59:21 |
| 16 | 808 | Turquoise | 13:59:21 |
| 23 | 808 | Aquis | 13:59:21 |
| 88 | 808 | CHI-X | 13:59:21 |
| 244 | 808 | BATE | 13:59:26 |
| 142 | 808 | LSE | 14:01:15 |
| 88 | 808 | CHI-X | 14:01:42 |
| 23 | 808 | Aquis | 14:02:04 |
| 284 | 808 | LSE | 14:02:33 |
| 16 | 808 | Turquoise | 14:02:33 |
| 122 | 808 | BATE | 14:02:59 |
| 88 | 808 | CHI-X | 14:04:00 |
| 8 | 808 | LSE | 14:05:03 |
| 11 | 808 | LSE | 14:05:03 |
| 52 | 808 | LSE | 14:05:03 |
| 213 | 808 | LSE | 14:05:03 |
| 16 | 808 | Turquoise | 14:05:47 |
| 142 | 807 | LSE | 14:05:55 |
| 142 | 807 | LSE | 14:05:55 |
| 142 | 807 | LSE | 14:05:55 |
| 88 | 807 | CHI-X | 14:06:16 |
| 23 | 807 | Aquis | 14:06:16 |
| 122 | 807 | BATE | 14:07:07 |
| 284 | 807 | LSE | 14:08:10 |
| 16 | 807.5 | Turquoise | 14:09:45 |
| 23 | 807 | Aquis | 14:10:03 |
| 88 | 807 | CHI-X | 14:10:21 |
| 142 | 807 | LSE | 14:10:32 |
| 142 | 807 | LSE | 14:10:32 |
| 122 | 807 | BATE | 14:11:12 |
| 123 | 806 | LSE | 14:12:02 |
| 19 | 806 | LSE | 14:12:02 |
| 61 | 805 | LSE | 14:12:54 |
| 81 | 805 | LSE | 14:12:54 |
| 23 | 806 | Aquis | 14:14:04 |
| 88 | 805 | CHI-X | 14:14:30 |
| 142 | 804.5 | LSE | 14:15:18 |
| 122 | 805.5 | BATE | 14:15:19 |
| 16 | 806 | Turquoise | 14:15:23 |
| 6 | 806 | Aquis | 14:18:01 |
| 17 | 806 | Aquis | 14:18:01 |
| 426 | 805 | LSE | 14:18:01 |
| 16 | 806 | Turquoise | 14:18:16 |
| 152 | 804.5 | LSE | 14:18:16 |
| 88 | 805 | CHI-X | 14:18:33 |
| 132 | 804.5 | LSE | 14:18:33 |
| 122 | 804.5 | BATE | 14:20:01 |
| 17 | 804.5 | LSE | 14:21:03 |
| 125 | 804.5 | LSE | 14:21:03 |
| 19 | 804.5 | Aquis | 14:22:02 |
| 4 | 805 | Aquis | 14:22:02 |
| 50 | 804 | LSE | 14:22:06 |
| 64 | 804 | LSE | 14:22:19 |
| 92 | 804 | LSE | 14:22:19 |
| 220 | 804 | LSE | 14:22:19 |
| 122 | 804.5 | BATE | 14:23:28 |
| 16 | 804 | Turquoise | 14:23:30 |
| 142 | 803.5 | LSE | 14:24:31 |
| 88 | 803.5 | CHI-X | 14:24:31 |
| 23 | 804 | Aquis | 14:26:06 |
| 88 | 804 | CHI-X | 14:27:17 |
| 101 | 804 | BATE | 14:27:35 |
| 12 | 804 | LSE | 14:27:42 |
| 10 | 804 | LSE | 14:27:42 |
| 13 | 804 | LSE | 14:27:42 |
| 229 | 804 | LSE | 14:27:42 |
| 20 | 804 | LSE | 14:27:42 |
| 21 | 804 | BATE | 14:28:19 |
| 142 | 803.5 | LSE | 14:29:20 |
| 39 | 803.5 | LSE | 14:29:20 |
| 88 | 804 | CHI-X | 14:30:31 |
| 103 | 803.5 | LSE | 14:30:38 |
| 23 | 804 | Aquis | 14:30:38 |
| 142 | 803.5 | LSE | 14:30:38 |
| 142 | 803.5 | LSE | 14:30:38 |
| 16 | 804 | Turquoise | 14:30:38 |
| 16 | 804 | Turquoise | 14:30:38 |
| 9 | 803.5 | BATE | 14:31:00 |
| 113 | 803.5 | BATE | 14:31:00 |
| 8 | 803.5 | Aquis | 14:32:22 |
| 3 | 804 | Aquis | 14:32:22 |
| 7 | 804 | Aquis | 14:32:23 |
| 5 | 804 | Aquis | 14:32:46 |
| 32 | 803.5 | CHI-X | 14:32:50 |
| 56 | 803.5 | CHI-X | 14:32:50 |
| 41 | 803 | LSE | 14:32:52 |
| 243 | 803 | LSE | 14:32:52 |
| 122 | 803.5 | BATE | 14:33:21 |
| 16 | 804 | Turquoise | 14:33:26 |
| 426 | 803.5 | LSE | 14:34:33 |
| 142 | 803.5 | LSE | 14:34:33 |
| 284 | 803.5 | LSE | 14:34:33 |
| 20 | 804 | Aquis | 14:34:50 |
| 3 | 804 | Aquis | 14:34:50 |
| 23 | 804 | Aquis | 14:37:50 |
| 88 | 804.5 | CHI-X | 14:38:09 |
| 284 | 804.5 | LSE | 14:38:14 |
| 568 | 804.5 | LSE | 14:38:14 |
| 37 | 803.5 | BATE | 14:38:18 |
| 3 | 804 | CHI-X | 14:41:07 |
| 85 | 804 | CHI-X | 14:41:07 |
| 176 | 804 | CHI-X | 14:41:07 |
| 142 | 804 | LSE | 14:41:07 |
| 142 | 804 | LSE | 14:41:07 |
| 142 | 804 | LSE | 14:41:07 |
| 142 | 804 | LSE | 14:41:07 |
| 23 | 804 | Aquis | 14:41:07 |
| 207 | 804 | BATE | 14:43:01 |
| 122 | 804 | BATE | 14:43:01 |
| 23 | 804 | Aquis | 14:43:01 |
| 142 | 804 | LSE | 14:43:01 |
| 142 | 804 | LSE | 14:43:01 |
| 142 | 804 | LSE | 14:43:01 |
| 32 | 804 | Turquoise | 14:43:01 |
| 122 | 804 | BATE | 14:44:41 |
| 23 | 804 | Aquis | 14:45:19 |
| 122 | 804 | BATE | 14:51:07 |
| 88 | 804 | CHI-X | 14:51:07 |
| 88 | 804 | CHI-X | 14:51:07 |
| 122 | 804 | BATE | 14:51:07 |
| 122 | 804 | BATE | 14:51:07 |
| 282 | 804 | LSE | 14:51:07 |
| 2 | 804 | LSE | 14:51:07 |
| 16 | 804 | Turquoise | 14:51:07 |
| 88 | 804 | CHI-X | 14:51:07 |
| 16 | 804 | Turquoise | 14:51:07 |
| 16 | 804 | Turquoise | 14:51:07 |
| 32 | 804 | Turquoise | 14:51:07 |
| 16 | 804 | Turquoise | 14:51:07 |
| 57 | 805 | LSE | 14:52:03 |
| 160 | 805 | LSE | 14:52:03 |
| 1 | 805 | LSE | 14:52:03 |
| 67 | 805 | LSE | 14:52:03 |
| 278 | 805 | LSE | 14:52:03 |
| 19 | 805 | LSE | 14:52:03 |
| 273 | 805 | LSE | 14:52:03 |
| 51 | 805 | LSE | 14:52:03 |
| 82 | 805 | LSE | 14:52:03 |
| 88 | 805.5 | CHI-X | 14:52:55 |
| 46 | 805.5 | Aquis | 14:53:19 |
| 46 | 805.5 | Aquis | 14:53:19 |
| 88 | 805.5 | CHI-X | 14:54:57 |
| 122 | 805 | BATE | 14:55:08 |
| 122 | 805 | BATE | 14:55:08 |
| 917 | 805 | LSE | 14:55:08 |
| 83 | 805 | LSE | 14:55:08 |
| 142 | 805 | LSE | 14:55:08 |
| 142 | 805 | LSE | 14:55:08 |
| 142 | 805 | LSE | 14:55:08 |
| 142 | 805 | LSE | 14:55:08 |
| 16 | 804.5 | Turquoise | 14:56:03 |
| 23 | 804.5 | Aquis | 14:56:03 |
| 88 | 804.5 | CHI-X | 14:57:19 |
| 259 | 805 | LSE | 14:57:19 |
| 25 | 805 | LSE | 14:57:19 |
| 122 | 804.5 | BATE | 14:57:19 |
| 142 | 804.5 | LSE | 14:57:19 |
| 142 | 804.5 | LSE | 14:57:19 |
| 142 | 804.5 | LSE | 14:57:19 |
| 23 | 804.5 | Aquis | 14:57:51 |
| 23 | 806 | Aquis | 15:07:37 |
| 104 | 809 | BATE | 15:10:02 |
| 142 | 810 | LSE | 15:11:28 |
| 142 | 810 | LSE | 15:11:41 |
| 23 | 809 | Aquis | 15:11:50 |
| 46 | 809 | Aquis | 15:11:50 |
| 140 | 809 | BATE | 15:11:50 |
| 23 | 809 | Aquis | 15:11:50 |
| 262 | 809 | BATE | 15:11:50 |
| 88 | 809 | CHI-X | 15:11:50 |
| 122 | 809 | BATE | 15:11:50 |
| 352 | 809 | CHI-X | 15:11:50 |
| 16 | 808 | Turquoise | 15:11:50 |
| 80 | 808 | Turquoise | 15:11:50 |
| 2556 | 809 | LSE | 15:11:50 |
| 142 | 809 | LSE | 15:11:50 |
| 142 | 809 | LSE | 15:11:50 |
| 16 | 807.5 | Turquoise | 15:14:01 |
| 88 | 807 | CHI-X | 15:14:09 |
| 23 | 807.5 | Aquis | 15:14:14 |
| 104 | 806 | BATE | 15:15:17 |
| 104 | 806 | BATE | 15:15:17 |
| 88 | 806 | CHI-X | 15:15:17 |
| 142 | 806 | LSE | 15:15:17 |
| 142 | 806 | LSE | 15:15:17 |
| 142 | 806 | LSE | 15:15:17 |
| 142 | 806 | LSE | 15:15:17 |
| 16 | 806 | Turquoise | 15:15:17 |
| 142 | 806 | LSE | 15:15:17 |
| 284 | 805 | LSE | 15:17:28 |
| 258 | 805 | LSE | 15:19:26 |
| 26 | 805 | LSE | 15:19:28 |
| 23 | 805.5 | Aquis | 15:19:30 |
| 77 | 805.5 | CHI-X | 15:19:37 |
| 65 | 805.5 | CHI-X | 15:19:37 |
| 122 | 805 | BATE | 15:19:37 |
| 34 | 805.5 | CHI-X | 15:19:37 |
| 23 | 804.5 | Aquis | 15:20:15 |
| 124 | 804.5 | LSE | 15:20:15 |
| 18 | 804.5 | LSE | 15:20:15 |
| 284 | 804.5 | LSE | 15:20:15 |
| 16 | 804.5 | Turquoise | 15:20:37 |
| 32 | 804.5 | Turquoise | 15:20:37 |
| 122 | 804.5 | BATE | 15:21:58 |
| 88 | 804.5 | CHI-X | 15:22:08 |
| 142 | 804.5 | LSE | 15:22:36 |
| 156 | 804 | LSE | 15:23:09 |
| 284 | 804 | LSE | 15:23:09 |
| 128 | 804 | LSE | 15:23:09 |
| 142 | 804 | LSE | 15:23:09 |
| 46 | 804.5 | Aquis | 15:23:14 |
| 122 | 804 | BATE | 15:24:19 |
| 88 | 803.5 | CHI-X | 15:24:42 |
| 284 | 803.5 | LSE | 15:24:45 |
| 92 | 803 | BATE | 15:25:41 |
| 48 | 803 | BATE | 15:25:41 |
| 142 | 803 | LSE | 15:25:41 |
| 23 | 803.5 | Aquis | 15:25:44 |
| 16 | 803 | Turquoise | 15:25:47 |
| 16 | 803 | Turquoise | 15:25:47 |
| 48 | 802.5 | LSE | 15:27:36 |
| 228 | 802.5 | LSE | 15:27:36 |
| 8 | 802.5 | LSE | 15:27:51 |
| 142 | 802.5 | LSE | 15:27:51 |
| 88 | 802.5 | CHI-X | 15:27:51 |
| 122 | 802.5 | BATE | 15:28:03 |
| 23 | 802 | Aquis | 15:29:16 |
| 88 | 802 | CHI-X | 15:29:50 |
| 142 | 801.5 | LSE | 15:30:00 |
| 142 | 801.5 | LSE | 15:30:00 |
| 142 | 801.5 | LSE | 15:30:00 |
| 16 | 801.5 | Turquoise | 15:30:49 |
| 122 | 801.5 | BATE | 15:31:05 |
| 23 | 802 | Aquis | 15:31:15 |
| 14 | 801 | LSE | 15:32:10 |
| 28 | 801 | LSE | 15:32:10 |
| 98 | 801 | LSE | 15:32:10 |
| 144 | 801 | LSE | 15:32:10 |
| 88 | 800.5 | CHI-X | 15:34:06 |
| 284 | 801 | LSE | 15:34:18 |
| 99 | 800.5 | LSE | 15:35:48 |
| 142 | 800.5 | LSE | 15:35:48 |
| 23 | 800.5 | Aquis | 15:35:52 |
| 43 | 800.5 | LSE | 15:35:52 |
| 122 | 800.5 | BATE | 15:35:52 |
| 88 | 800.5 | CHI-X | 15:38:17 |
| 123 | 800 | LSE | 15:38:28 |
| 19 | 800 | LSE | 15:38:28 |
| 142 | 800 | LSE | 15:38:28 |
| 122 | 800 | BATE | 15:39:42 |
| 16 | 800 | Turquoise | 15:39:43 |
| 32 | 800 | Turquoise | 15:39:43 |
| 112 | 800.5 | LSE | 15:40:11 |
| 30 | 800.5 | LSE | 15:40:11 |
| 125 | 799.5 | LSE | 15:42:17 |
| 17 | 799.5 | LSE | 15:42:17 |
| 4 | 799.5 | LSE | 15:42:17 |
| 280 | 799.5 | LSE | 15:42:17 |
| 23 | 799.5 | Aquis | 15:42:17 |
| 142 | 799.5 | LSE | 15:42:17 |
| 88 | 799.5 | CHI-X | 15:43:41 |
| 85 | 799 | BATE | 15:46:20 |
| 37 | 799 | BATE | 15:46:20 |
| 49 | 799 | LSE | 15:46:20 |
| 93 | 799 | LSE | 15:46:20 |
| 23 | 799 | Aquis | 15:46:20 |
| 142 | 799 | LSE | 15:46:20 |
| 88 | 799 | CHI-X | 15:46:56 |
| 122 | 799 | BATE | 15:48:30 |
| 5 | 799 | LSE | 15:48:35 |
| 137 | 799 | LSE | 15:48:35 |
| 5 | 799 | LSE | 15:48:35 |
| 137 | 799 | LSE | 15:48:35 |
| 23 | 799 | Aquis | 15:49:19 |
| 142 | 798.5 | LSE | 15:49:19 |
| 16 | 798.5 | Turquoise | 15:49:19 |
| 16 | 798.5 | Turquoise | 15:49:19 |
| 142 | 798 | LSE | 15:50:56 |
| 21 | 798 | LSE | 15:50:56 |
| 121 | 798 | LSE | 15:50:56 |
| 88 | 798 | CHI-X | 15:52:17 |
| 127 | 798 | LSE | 15:52:17 |
| 15 | 798 | LSE | 15:52:17 |
| 16 | 798 | Turquoise | 15:52:17 |
| 23 | 798 | Aquis | 15:52:19 |
| 122 | 798 | BATE | 15:52:36 |
| 33 | 798 | LSE | 15:54:36 |
| 109 | 798 | LSE | 15:54:36 |
| 28 | 797.5 | LSE | 15:55:01 |
| 142 | 797.5 | LSE | 15:55:01 |
| 82 | 798 | CHI-X | 15:55:27 |
| 6 | 798 | CHI-X | 15:55:27 |
| 114 | 797.5 | LSE | 15:55:32 |
| 16 | 798 | Turquoise | 15:56:04 |
| 23 | 798 | Aquis | 15:56:27 |
| 16 | 798 | Turquoise | 16:00:09 |
| 23 | 798 | Aquis | 16:00:30 |
| 12 | 798 | Turquoise | 16:03:03 |
| 4 | 798 | Turquoise | 16:03:03 |
| 142 | 798 | LSE | 16:03:04 |
| 8 | 798 | BATE | 16:03:07 |
| 114 | 798 | BATE | 16:03:07 |
| 70 | 798 | LSE | 16:03:19 |
| 72 | 798 | LSE | 16:03:19 |
| 23 | 798 | Aquis | 16:03:22 |
| 51 | 800 | BATE | 16:05:02 |
| 71 | 800 | BATE | 16:05:02 |
| 88 | 799.5 | CHI-X | 16:05:08 |
| 15 | 799.5 | LSE | 16:05:09 |
| 127 | 799.5 | LSE | 16:05:09 |
| 1136 | 799.5 | LSE | 16:05:09 |
| 122 | 800 | BATE | 16:07:04 |
| 5 | 800 | Aquis | 16:07:17 |
| 88 | 800 | CHI-X | 16:07:31 |
| 18 | 800 | Aquis | 16:07:45 |
| 5 | 800 | LSE | 16:07:47 |
| 142 | 800 | LSE | 16:07:47 |
| 137 | 800 | LSE | 16:07:47 |
| 122 | 799.5 | BATE | 16:08:03 |
| 16 | 799.5 | Turquoise | 16:08:03 |
| 88 | 799.5 | CHI-X | 16:08:19 |
| 284 | 799.5 | LSE | 16:08:19 |
| 23 | 799.5 | Aquis | 16:09:59 |
| 16 | 799.5 | Turquoise | 16:10:03 |
| 142 | 799.5 | LSE | 16:10:11 |
| 142 | 799.5 | LSE | 16:10:11 |
| 122 | 799 | BATE | 16:10:52 |
| 88 | 799 | CHI-X | 16:10:52 |
| 88 | 798.5 | CHI-X | 16:11:56 |
| 142 | 798.5 | LSE | 16:11:56 |
| 142 | 798.5 | LSE | 16:11:56 |
| 142 | 798.5 | LSE | 16:11:56 |
| 23 | 798.5 | Aquis | 16:12:12 |
| 16 | 799 | Turquoise | 16:12:16 |
| 122 | 798.5 | BATE | 16:13:04 |
| 71 | 798 | LSE | 16:13:07 |
| 71 | 798 | LSE | 16:13:31 |
| 142 | 798 | LSE | 16:13:31 |
| 23 | 798.5 | Aquis | 16:14:53 |
| 101 | 798.5 | BATE | 16:15:01 |
| 206 | 798.5 | BATE | 16:15:01 |
| 10 | 798.5 | Aquis | 16:16:38 |
| 43 | 798.5 | Aquis | 16:16:38 |
| 263 | 798.5 | LSE | 16:16:49 |
| 284 | 798.5 | LSE | 16:16:49 |
| 141 | 798.5 | LSE | 16:16:49 |
| 15 | 798.5 | LSE | 16:16:49 |
| 2 | 798.5 | LSE | 16:16:50 |
| 173 | 798.5 | CHI-X | 16:18:46 |
| 60 | 798.5 | CHI-X | 16:18:46 |
| 65 | 798.5 | CHI-X | 16:18:46 |
| 109 | 798.5 | BATE | 16:18:46 |
| 126 | 798.5 | LSE | 16:18:46 |
| 22 | 798.5 | LSE | 16:18:46 |
| 28 | 798.5 | CHI-X | 16:18:46 |
| 375 | 798.5 | LSE | 16:18:46 |
| 147 | 798.5 | LSE | 16:18:46 |
| 293 | 798.5 | LSE | 16:18:46 |
| 145 | 799.5 | BATE | 16:21:20 |
| 115 | 799.5 | CHI-X | 16:21:21 |
| 497 | 799.5 | LSE | 16:21:32 |
| 78 | 799.5 | CHI-X | 16:24:20 |
| 104 | 799.5 | BATE | 16:24:20 |
| 405 | 799.5 | LSE | 16:24:20 |
| 14 | 799.5 | BATE | 16:26:16 |
| 268 | 799.5 | LSE | 16:26:17 |
| 42 | 799.5 | BATE | 16:26:17 |
| 229 | 799.5 | LSE | 16:26:17 |
| 34 | 799.5 | CHI-X | 16:26:27 |
| 64 | 799.5 | Turquoise | 16:27:23 |
| 17 | 800 | LSE | 16:28:31 |
| 56 | 800 | LSE | 16:28:31 |
| 9 | 800 | LSE | 16:28:31 |
| 57 | 800 | LSE | 16:28:31 |
| 19 | 800.5 | LSE | 16:29:11 |
| 30 | 800.5 | LSE | 16:29:11 |
| 68 | 800 | Aquis | 16:29:41 |
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.