Paragon Banking Group PLC:
Transaction in own shares
30 June 2021
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through UBS AG London Branch ("UBS"), as part of its share buyback programme announced on 8 June 2021.
| Date of purchase: |
30 June 2021 |
| |
|
| Number of ordinary £1.00 shares purchased: |
118,000 |
| |
|
| Highest price paid per share: |
517.50p |
| |
|
| Lowest price paid per share: |
507.00p |
| |
|
| Volume weighted average price paid per share: |
513.9331p |
Following the purchase of these shares, the Company holds 6,405,702 of its ordinary shares in treasury and has 255,598,872 ordinary shares in issue (excluding treasury shares). This figure 255,598,872 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 and Transparency Rules.
Aggregated information of ordinary shares purchased according to each trading venue:
| Venue |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
| London Stock Exchange |
513.9143 |
87,000 |
| Chi-X (CXE) |
514.0160 |
15,000 |
| BATE (BXE) |
513.9578 |
16,000 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by UBS on behalf of the Company as part of the buyback programme.
| Enquiries to: |
|
| Paragon Banking Group PLC |
Marius van Niekerk |
| |
General Counsel and Company Secretary |
| |
0121 712 2051 |
Schedule of Purchases - Individual Transactions
| Number of shares purchased |
Transaction price (pence per share) |
Market |
Time of Transaction |
| 198 |
514.000 |
LSE |
16:25:17 |
| 432 |
514.000 |
LSE |
16:24:28 |
| 60 |
514.000 |
LSE |
16:24:28 |
| 149 |
514.000 |
LSE |
16:23:44 |
| 192 |
514.000 |
LSE |
16:23:43 |
| 487 |
514.000 |
LSE |
16:23:43 |
| 250 |
514.000 |
LSE |
16:23:43 |
| 81 |
514.000 |
LSE |
16:23:42 |
| 81 |
514.000 |
LSE |
16:23:42 |
| 279 |
514.000 |
LSE |
16:23:42 |
| 160 |
514.000 |
LSE |
16:23:42 |
| 83 |
514.000 |
LSE |
16:23:42 |
| 538 |
514.000 |
BATE |
16:23:42 |
| 50 |
514.500 |
CHIX |
16:23:42 |
| 288 |
514.500 |
CHIX |
16:23:42 |
| 143 |
514.500 |
CHIX |
16:23:42 |
| 145 |
514.500 |
CHIX |
16:23:42 |
| 33 |
514.000 |
CHIX |
16:23:42 |
| 61 |
514.000 |
CHIX |
16:23:42 |
| 255 |
513.500 |
LSE |
16:21:28 |
| 46 |
513.500 |
LSE |
16:21:28 |
| 305 |
513.500 |
CHIX |
16:19:46 |
| 694 |
513.500 |
LSE |
16:18:14 |
| 91 |
513.500 |
CHIX |
16:17:02 |
| 85 |
513.500 |
BATE |
16:17:02 |
| 304 |
513.500 |
BATE |
16:17:02 |
| 120 |
513.500 |
LSE |
16:16:35 |
| 82 |
513.500 |
LSE |
16:16:35 |
| 250 |
513.500 |
LSE |
16:16:35 |
| 28 |
513.500 |
LSE |
16:15:35 |
| 111 |
513.500 |
LSE |
16:15:35 |
| 250 |
513.500 |
LSE |
16:15:35 |
| 250 |
513.500 |
LSE |
16:14:35 |
| 555 |
513.500 |
LSE |
16:14:35 |
| 98 |
513.500 |
LSE |
16:14:35 |
| 189 |
513.500 |
LSE |
16:14:35 |
| 334 |
512.500 |
LSE |
16:12:47 |
| 75 |
512.500 |
LSE |
16:12:46 |
| 241 |
512.500 |
LSE |
16:12:33 |
| 176 |
512.000 |
LSE |
16:11:33 |
| 94 |
512.000 |
CHIX |
16:11:33 |
| 54 |
512.500 |
BATE |
16:10:07 |
| 416 |
512.500 |
LSE |
16:10:07 |
| 250 |
512.500 |
LSE |
16:10:07 |
| 5 |
512.500 |
BATE |
16:10:07 |
| 5 |
512.500 |
BATE |
16:10:07 |
| 3 |
512.500 |
BATE |
16:10:07 |
| 12 |
512.500 |
BATE |
16:10:07 |
| 18 |
512.500 |
BATE |
16:10:07 |
| 8 |
512.500 |
BATE |
16:10:07 |
| 19 |
512.500 |
BATE |
16:10:07 |
| 15 |
512.500 |
BATE |
16:10:07 |
| 35 |
512.500 |
CHIX |
16:10:07 |
| 204 |
512.500 |
BATE |
16:10:07 |
| 746 |
512.500 |
LSE |
16:10:07 |
| 53 |
512.500 |
CHIX |
16:10:07 |
| 27 |
512.500 |
CHIX |
16:10:07 |
| 48 |
512.500 |
CHIX |
16:06:10 |
| 747 |
513.000 |
LSE |
16:06:10 |
| 32 |
513.000 |
BATE |
16:06:10 |
| 102 |
513.000 |
CHIX |
16:06:10 |
| 98 |
513.000 |
BATE |
16:06:10 |
| 123 |
513.500 |
LSE |
16:06:10 |
| 12 |
513.500 |
LSE |
16:05:59 |
| 375 |
513.500 |
LSE |
16:05:24 |
| 196 |
513.500 |
LSE |
16:05:24 |
| 92 |
513.500 |
LSE |
16:05:24 |
| 33 |
513.500 |
LSE |
16:05:24 |
| 16 |
513.500 |
LSE |
16:05:24 |
| 92 |
513.500 |
LSE |
16:05:24 |
| 93 |
513.500 |
CHIX |
16:05:24 |
| 89 |
513.500 |
CHIX |
16:05:24 |
| 149 |
513.500 |
BATE |
16:05:24 |
| 107 |
513.500 |
CHIX |
16:05:24 |
| 238 |
513.500 |
LSE |
16:05:24 |
| 21 |
513.500 |
LSE |
16:05:24 |
| 144 |
513.500 |
LSE |
16:05:24 |
| 699 |
513.500 |
LSE |
16:03:17 |
| 73 |
513.500 |
BATE |
16:03:17 |
| 2 |
513.500 |
LSE |
16:03:17 |
| 71 |
513.500 |
BATE |
16:03:17 |
| 212 |
513.500 |
LSE |
16:01:48 |
| 59 |
513.500 |
LSE |
16:01:48 |
| 51 |
513.500 |
BATE |
16:01:02 |
| 704 |
513.500 |
LSE |
16:00:48 |
| 175 |
513.500 |
CHIX |
15:59:04 |
| 147 |
513.500 |
BATE |
15:58:38 |
| 62 |
513.500 |
BATE |
15:58:37 |
| 78 |
513.500 |
BATE |
15:58:37 |
| 378 |
513.500 |
LSE |
15:58:37 |
| 21 |
513.500 |
LSE |
15:58:33 |
| 285 |
513.500 |
LSE |
15:58:33 |
| 93 |
513.500 |
LSE |
15:58:33 |
| 179 |
514.000 |
LSE |
15:58:33 |
| 250 |
514.000 |
LSE |
15:58:33 |
| 725 |
514.000 |
LSE |
15:58:33 |
| 665 |
514.000 |
LSE |
15:58:33 |
| 13 |
514.000 |
LSE |
15:58:33 |
| 85 |
514.000 |
CHIX |
15:58:33 |
| 66 |
514.000 |
CHIX |
15:58:33 |
| 137 |
514.000 |
BATE |
15:58:33 |
| 52 |
514.000 |
BATE |
15:58:33 |
| 99 |
514.000 |
CHIX |
15:58:33 |
| 95 |
514.000 |
CHIX |
15:58:33 |
| 84 |
514.000 |
CHIX |
15:58:33 |
| 128 |
514.000 |
BATE |
15:58:33 |
| 9 |
514.000 |
LSE |
15:58:33 |
| 93 |
514.000 |
CHIX |
15:58:33 |
| 502 |
514.000 |
LSE |
15:58:33 |
| 76 |
514.000 |
BATE |
15:53:47 |
| 157 |
514.000 |
LSE |
15:53:47 |
| 20 |
514.000 |
CHIX |
15:53:04 |
| 47 |
514.000 |
BATE |
15:47:50 |
| 250 |
514.000 |
LSE |
15:47:50 |
| 250 |
514.000 |
LSE |
15:47:50 |
| 686 |
514.000 |
LSE |
15:47:50 |
| 91 |
514.000 |
CHIX |
15:47:50 |
| 127 |
514.000 |
BATE |
15:47:50 |
| 4 |
514.000 |
CHIX |
15:47:50 |
| 72 |
514.500 |
LSE |
15:44:40 |
| 143 |
514.500 |
LSE |
15:44:40 |
| 158 |
514.500 |
LSE |
15:44:40 |
| 115 |
514.500 |
LSE |
15:44:40 |
| 64 |
514.500 |
LSE |
15:44:40 |
| 178 |
514.500 |
LSE |
15:44:40 |
| 167 |
515.000 |
LSE |
15:42:17 |
| 476 |
515.000 |
LSE |
15:42:17 |
| 89 |
515.000 |
CHIX |
15:42:17 |
| 123 |
515.000 |
BATE |
15:42:17 |
| 71 |
516.000 |
BATE |
15:40:43 |
| 124 |
516.000 |
BATE |
15:40:42 |
| 32 |
516.000 |
CHIX |
15:40:41 |
| 48 |
516.000 |
CHIX |
15:40:41 |
| 250 |
516.000 |
LSE |
15:40:41 |
| 29 |
516.000 |
CHIX |
15:40:41 |
| 66 |
516.000 |
CHIX |
15:40:41 |
| 668 |
516.000 |
LSE |
15:40:41 |
| 194 |
516.500 |
BATE |
15:38:06 |
| 12 |
516.500 |
BATE |
15:38:06 |
| 137 |
516.500 |
BATE |
15:38:06 |
| 250 |
517.000 |
LSE |
15:38:06 |
| 18 |
517.000 |
LSE |
15:38:06 |
| 162 |
517.000 |
LSE |
15:38:06 |
| 72 |
517.000 |
LSE |
15:38:06 |
| 142 |
517.000 |
LSE |
15:37:14 |
| 100 |
517.000 |
LSE |
15:37:14 |
| 96 |
517.000 |
LSE |
15:37:14 |
| 168 |
516.000 |
CHIX |
15:35:46 |
| 294 |
516.000 |
LSE |
15:34:46 |
| 250 |
516.000 |
LSE |
15:34:46 |
| 250 |
516.000 |
LSE |
15:33:46 |
| 250 |
516.000 |
LSE |
15:33:26 |
| 6 |
516.000 |
LSE |
15:33:26 |
| 49 |
515.500 |
BATE |
15:33:15 |
| 202 |
515.500 |
CHIX |
15:32:12 |
| 39 |
515.500 |
CHIX |
15:32:12 |
| 24 |
515.500 |
LSE |
15:31:40 |
| 49 |
515.500 |
LSE |
15:31:40 |
| 148 |
515.500 |
LSE |
15:31:40 |
| 82 |
515.500 |
LSE |
15:31:40 |
| 245 |
515.500 |
LSE |
15:31:40 |
| 94 |
515.500 |
CHIX |
15:31:40 |
| 345 |
515.500 |
LSE |
15:30:40 |
| 345 |
515.500 |
LSE |
15:30:40 |
| 206 |
515.500 |
LSE |
15:30:40 |
| 389 |
515.500 |
LSE |
15:30:40 |
| 1 |
515.500 |
CHIX |
15:30:40 |
| 136 |
515.500 |
BATE |
15:30:13 |
| 47 |
515.500 |
BATE |
15:30:13 |
| 566 |
515.500 |
LSE |
15:28:13 |
| 130 |
515.500 |
LSE |
15:28:13 |
| 113 |
515.500 |
CHIX |
15:28:13 |
| 148 |
516.000 |
BATE |
15:28:13 |
| 92 |
516.000 |
CHIX |
15:27:02 |
| 88 |
516.000 |
CHIX |
15:23:02 |
| 145 |
516.000 |
LSE |
15:22:59 |
| 243 |
516.000 |
LSE |
15:22:59 |
| 170 |
516.000 |
LSE |
15:22:59 |
| 51 |
516.000 |
LSE |
15:22:59 |
| 123 |
516.000 |
LSE |
15:22:59 |
| 243 |
516.000 |
LSE |
15:21:59 |
| 243 |
516.000 |
LSE |
15:21:59 |
| 243 |
516.000 |
LSE |
15:21:59 |
| 34 |
516.000 |
LSE |
15:21:59 |
| 74 |
516.000 |
CHIX |
15:21:59 |
| 23 |
516.000 |
CHIX |
15:21:59 |
| 66 |
516.500 |
BATE |
15:18:13 |
| 77 |
516.500 |
BATE |
15:18:13 |
| 133 |
516.500 |
BATE |
15:18:13 |
| 492 |
517.000 |
LSE |
15:18:09 |
| 214 |
517.000 |
LSE |
15:18:09 |
| 17 |
517.000 |
LSE |
15:18:09 |
| 90 |
517.000 |
CHIX |
15:18:09 |
| 90 |
517.000 |
CHIX |
15:18:09 |
| 147 |
517.000 |
BATE |
15:18:09 |
| 200 |
517.000 |
LSE |
15:15:56 |
| 215 |
517.000 |
LSE |
15:15:56 |
| 56 |
517.000 |
LSE |
15:13:35 |
| 273 |
517.000 |
LSE |
15:13:35 |
| 43 |
517.000 |
BATE |
15:13:35 |
| 90 |
517.000 |
BATE |
15:13:35 |
| 282 |
517.000 |
CHIX |
15:10:44 |
| 96 |
517.000 |
LSE |
15:10:36 |
| 250 |
517.000 |
LSE |
15:10:36 |
| 92 |
517.000 |
LSE |
15:10:36 |
| 64 |
517.000 |
LSE |
15:10:36 |
| 121 |
517.000 |
LSE |
15:10:36 |
| 100 |
517.000 |
LSE |
15:10:36 |
| 176 |
517.000 |
LSE |
15:10:36 |
| 67 |
517.000 |
BATE |
15:10:33 |
| 210 |
517.000 |
CHIX |
15:10:33 |
| 105 |
517.000 |
CHIX |
15:10:28 |
| 79 |
517.000 |
CHIX |
15:10:28 |
| 568 |
517.500 |
LSE |
15:10:28 |
| 568 |
517.500 |
LSE |
15:10:28 |
| 568 |
517.500 |
LSE |
15:10:28 |
| 250 |
517.500 |
LSE |
15:10:28 |
| 568 |
517.500 |
LSE |
15:10:28 |
| 83 |
517.500 |
BATE |
15:10:28 |
| 21 |
517.500 |
BATE |
15:10:28 |
| 11 |
517.500 |
BATE |
15:10:28 |
| 25 |
517.500 |
BATE |
15:10:28 |
| 200 |
517.500 |
BATE |
15:10:28 |
| 200 |
517.500 |
BATE |
15:10:28 |
| 734 |
516.000 |
LSE |
14:57:17 |
| 17 |
516.000 |
LSE |
14:57:17 |
| 294 |
516.000 |
LSE |
14:56:57 |
| 40 |
516.000 |
LSE |
14:56:52 |
| 200 |
516.000 |
LSE |
14:56:52 |
| 55 |
516.000 |
LSE |
14:56:52 |
| 66 |
516.000 |
BATE |
14:56:52 |
| 103 |
516.000 |
CHIX |
14:56:52 |
| 65 |
516.000 |
BATE |
14:56:52 |
| 144 |
516.000 |
BATE |
14:56:52 |
| 84 |
516.000 |
CHIX |
14:56:52 |
| 211 |
516.500 |
LSE |
14:56:52 |
| 211 |
516.500 |
LSE |
14:56:52 |
| 147 |
516.000 |
BATE |
14:51:38 |
| 117 |
516.000 |
LSE |
14:51:38 |
| 600 |
516.000 |
LSE |
14:51:38 |
| 95 |
515.500 |
CHIX |
14:48:09 |
| 173 |
515.500 |
BATE |
14:48:09 |
| 149 |
515.500 |
BATE |
14:48:09 |
| 73 |
516.000 |
CHIX |
14:48:07 |
| 250 |
516.000 |
LSE |
14:48:07 |
| 93 |
516.000 |
CHIX |
14:48:07 |
| 40 |
516.000 |
LSE |
14:48:07 |
| 658 |
516.000 |
LSE |
14:48:07 |
| 95 |
516.500 |
CHIX |
14:47:53 |
| 728 |
516.500 |
LSE |
14:46:53 |
| 93 |
516.500 |
CHIX |
14:46:53 |
| 80 |
516.500 |
CHIX |
14:44:35 |
| 12 |
516.500 |
CHIX |
14:44:35 |
| 660 |
516.500 |
LSE |
14:42:22 |
| 195 |
516.500 |
CHIX |
14:42:22 |
| 173 |
515.500 |
LSE |
14:40:46 |
| 46 |
515.500 |
LSE |
14:40:46 |
| 373 |
515.500 |
LSE |
14:40:46 |
| 145 |
515.000 |
BATE |
14:38:36 |
| 144 |
514.500 |
LSE |
14:38:17 |
| 200 |
514.500 |
LSE |
14:38:17 |
| 199 |
515.000 |
LSE |
14:38:17 |
| 250 |
515.000 |
LSE |
14:38:17 |
| 250 |
515.000 |
LSE |
14:38:17 |
| 250 |
515.000 |
LSE |
14:38:17 |
| 252 |
515.000 |
BATE |
14:38:17 |
| 73 |
515.000 |
BATE |
14:38:17 |
| 343 |
514.500 |
LSE |
14:37:51 |
| 18 |
514.500 |
LSE |
14:37:51 |
| 83 |
514.000 |
CHIX |
14:32:46 |
| 351 |
514.000 |
LSE |
14:32:46 |
| 232 |
514.000 |
LSE |
14:32:46 |
| 189 |
514.500 |
BATE |
14:32:36 |
| 115 |
514.000 |
LSE |
14:32:36 |
| 83 |
514.000 |
CHIX |
14:32:36 |
| 400 |
514.000 |
LSE |
14:32:36 |
| 149 |
514.000 |
LSE |
14:32:36 |
| 89 |
514.500 |
LSE |
14:32:36 |
| 254 |
514.500 |
LSE |
14:32:36 |
| 45 |
514.500 |
CHIX |
14:31:24 |
| 83 |
514.500 |
BATE |
14:31:12 |
| 197 |
514.500 |
CHIX |
14:30:24 |
| 254 |
514.500 |
LSE |
14:30:12 |
| 250 |
514.000 |
LSE |
14:29:36 |
| 86 |
514.000 |
CHIX |
14:29:36 |
| 643 |
514.000 |
LSE |
14:29:36 |
| 694 |
514.000 |
LSE |
14:29:36 |
| 3 |
514.000 |
LSE |
14:29:36 |
| 212 |
514.000 |
CHIX |
14:29:36 |
| 36 |
514.000 |
CHIX |
14:29:36 |
| 81 |
514.000 |
CHIX |
14:29:36 |
| 52 |
514.000 |
CHIX |
14:29:36 |
| 142 |
513.500 |
BATE |
14:24:12 |
| 123 |
513.500 |
BATE |
14:24:12 |
| 632 |
514.000 |
LSE |
14:23:47 |
| 664 |
514.000 |
LSE |
14:23:47 |
| 60 |
514.000 |
BATE |
14:23:47 |
| 140 |
514.000 |
BATE |
14:23:47 |
| 76 |
514.000 |
BATE |
14:23:47 |
| 73 |
513.000 |
CHIX |
14:13:56 |
| 695 |
513.500 |
LSE |
14:12:56 |
| 821 |
513.500 |
LSE |
14:12:56 |
| 92 |
513.500 |
CHIX |
14:12:56 |
| 62 |
513.500 |
BATE |
14:12:56 |
| 133 |
513.500 |
BATE |
14:12:56 |
| 19 |
513.500 |
CHIX |
14:12:56 |
| 137 |
513.500 |
BATE |
14:12:56 |
| 62 |
513.500 |
BATE |
14:12:56 |
| 27 |
513.500 |
BATE |
14:12:56 |
| 250 |
514.000 |
LSE |
14:12:10 |
| 96 |
514.000 |
CHIX |
14:12:10 |
| 12 |
514.000 |
LSE |
14:12:10 |
| 428 |
514.000 |
LSE |
14:12:10 |
| 724 |
514.000 |
LSE |
14:12:10 |
| 97 |
514.000 |
CHIX |
14:12:10 |
| 1 |
514.000 |
CHIX |
14:12:10 |
| 200 |
514.000 |
LSE |
14:12:10 |
| 61 |
512.500 |
BATE |
14:04:03 |
| 4 |
512.500 |
BATE |
14:04:03 |
| 84 |
512.500 |
CHIX |
13:58:14 |
| 48 |
512.500 |
CHIX |
13:58:14 |
| 36 |
512.500 |
CHIX |
13:58:07 |
| 69 |
512.500 |
CHIX |
13:58:07 |
| 7 |
513.000 |
LSE |
13:57:46 |
| 125 |
513.000 |
LSE |
13:57:46 |
| 198 |
513.000 |
LSE |
13:57:46 |
| 91 |
513.000 |
LSE |
13:57:46 |
| 250 |
513.000 |
LSE |
13:57:46 |
| 137 |
513.000 |
LSE |
13:57:46 |
| 341 |
513.000 |
LSE |
13:55:46 |
| 250 |
513.000 |
LSE |
13:55:46 |
| 250 |
513.000 |
LSE |
13:54:49 |
| 8 |
513.000 |
CHIX |
13:54:49 |
| 11 |
513.000 |
CHIX |
13:54:49 |
| 35 |
513.000 |
CHIX |
13:54:49 |
| 45 |
513.000 |
CHIX |
13:54:49 |
| 643 |
513.000 |
LSE |
13:54:49 |
| 7 |
513.000 |
LSE |
13:54:49 |
| 58 |
513.000 |
LSE |
13:54:49 |
| 5 |
513.000 |
CHIX |
13:54:49 |
| 200 |
513.000 |
LSE |
13:54:49 |
| 65 |
513.000 |
LSE |
13:54:49 |
| 6 |
513.000 |
CHIX |
13:54:49 |
| 73 |
513.000 |
CHIX |
13:54:49 |
| 185 |
513.000 |
CHIX |
13:54:49 |
| 12 |
513.000 |
CHIX |
13:54:49 |
| 131 |
513.000 |
BATE |
13:54:49 |
| 60 |
513.000 |
BATE |
13:54:49 |
| 54 |
513.000 |
BATE |
13:54:49 |
| 18 |
513.000 |
BATE |
13:54:49 |
| 173 |
513.000 |
LSE |
13:52:04 |
| 419 |
513.000 |
LSE |
13:52:04 |
| 59 |
512.500 |
BATE |
13:50:39 |
| 12 |
512.500 |
CHIX |
13:44:36 |
| 58 |
512.000 |
BATE |
13:43:55 |
| 725 |
513.000 |
LSE |
13:40:01 |
| 49 |
513.000 |
BATE |
13:40:01 |
| 96 |
513.000 |
CHIX |
13:40:01 |
| 85 |
513.000 |
CHIX |
13:40:01 |
| 142 |
513.000 |
BATE |
13:40:01 |
| 42 |
513.000 |
BATE |
13:40:01 |
| 143 |
513.000 |
BATE |
13:40:01 |
| 52 |
513.000 |
BATE |
13:36:33 |
| 297 |
513.000 |
LSE |
13:28:29 |
| 250 |
513.000 |
LSE |
13:28:29 |
| 283 |
513.000 |
LSE |
13:28:29 |
| 31 |
513.000 |
LSE |
13:28:29 |
| 6 |
513.000 |
LSE |
13:28:29 |
| 330 |
513.000 |
LSE |
13:28:29 |
| 81 |
513.000 |
CHIX |
13:28:29 |
| 97 |
512.500 |
CHIX |
13:28:29 |
| 100 |
513.000 |
LSE |
13:28:29 |
| 3 |
513.000 |
BATE |
13:28:29 |
| 13 |
513.000 |
BATE |
13:28:29 |
| 90 |
513.000 |
CHIX |
13:28:29 |
| 84 |
513.000 |
CHIX |
13:28:29 |
| 60 |
513.000 |
BATE |
13:28:29 |
| 84 |
513.000 |
CHIX |
13:28:29 |
| 82 |
513.000 |
BATE |
13:28:29 |
| 3 |
513.000 |
BATE |
13:28:29 |
| 131 |
513.000 |
BATE |
13:28:29 |
| 10 |
513.000 |
CHIX |
13:28:29 |
| 78 |
513.000 |
CHIX |
13:22:11 |
| 148 |
513.000 |
LSE |
13:18:18 |
| 121 |
513.000 |
BATE |
13:18:18 |
| 590 |
513.000 |
LSE |
13:18:18 |
| 272 |
513.000 |
LSE |
13:15:06 |
| 221 |
513.000 |
LSE |
13:15:06 |
| 119 |
513.000 |
LSE |
13:15:06 |
| 215 |
513.000 |
LSE |
13:15:06 |
| 99 |
513.000 |
CHIX |
13:09:17 |
| 24 |
513.000 |
CHIX |
13:09:17 |
| 184 |
513.500 |
BATE |
13:08:46 |
| 382 |
513.500 |
LSE |
13:08:41 |
| 306 |
513.500 |
LSE |
13:08:41 |
| 96 |
513.500 |
CHIX |
13:06:36 |
| 92 |
513.500 |
LSE |
13:05:04 |
| 636 |
513.500 |
LSE |
13:05:04 |
| 235 |
514.000 |
LSE |
13:02:14 |
| 291 |
514.000 |
LSE |
13:02:14 |
| 533 |
514.500 |
LSE |
13:01:36 |
| 24 |
514.500 |
LSE |
13:01:36 |
| 80 |
514.000 |
CHIX |
13:01:36 |
| 358 |
514.000 |
CHIX |
13:01:36 |
| 92 |
514.000 |
CHIX |
13:01:36 |
| 85 |
514.000 |
CHIX |
13:01:36 |
| 171 |
514.500 |
LSE |
13:01:26 |
| 331 |
514.500 |
LSE |
13:01:26 |
| 15 |
514.500 |
BATE |
13:01:26 |
| 259 |
514.500 |
BATE |
13:01:26 |
| 107 |
514.500 |
BATE |
13:01:26 |
| 6 |
514.500 |
BATE |
12:50:07 |
| 133 |
514.000 |
BATE |
12:50:07 |
| 260 |
514.500 |
BATE |
12:50:07 |
| 250 |
514.000 |
LSE |
12:42:14 |
| 304 |
514.000 |
LSE |
12:42:14 |
| 167 |
514.000 |
LSE |
12:42:14 |
| 266 |
514.000 |
LSE |
12:42:14 |
| 200 |
514.000 |
LSE |
12:42:14 |
| 399 |
513.500 |
LSE |
12:39:26 |
| 157 |
513.500 |
LSE |
12:39:26 |
| 117 |
513.500 |
LSE |
12:39:26 |
| 19 |
513.500 |
LSE |
12:39:26 |
| 147 |
514.000 |
BATE |
12:38:46 |
| 80 |
513.500 |
CHIX |
12:38:42 |
| 86 |
513.500 |
CHIX |
12:35:42 |
| 667 |
514.000 |
LSE |
12:27:42 |
| 94 |
514.000 |
CHIX |
12:27:42 |
| 94 |
514.000 |
CHIX |
12:27:42 |
| 54 |
514.500 |
CHIX |
12:22:01 |
| 696 |
514.500 |
LSE |
12:21:39 |
| 96 |
514.500 |
CHIX |
12:21:39 |
| 127 |
514.500 |
BATE |
12:17:32 |
| 109 |
514.500 |
BATE |
12:17:32 |
| 28 |
514.500 |
LSE |
12:17:32 |
| 31 |
514.500 |
BATE |
12:17:32 |
| 28 |
514.500 |
BATE |
12:17:32 |
| 119 |
514.500 |
LSE |
12:17:32 |
| 200 |
514.500 |
LSE |
12:17:32 |
| 271 |
514.500 |
LSE |
12:17:32 |
| 90 |
514.500 |
BATE |
12:16:23 |
| 15 |
514.500 |
BATE |
12:16:23 |
| 111 |
514.500 |
BATE |
12:16:23 |
| 24 |
514.500 |
BATE |
12:16:23 |
| 1136 |
514.000 |
LSE |
12:06:04 |
| 266 |
514.000 |
CHIX |
12:05:48 |
| 399 |
514.000 |
LSE |
12:05:48 |
| 18 |
514.000 |
LSE |
12:05:48 |
| 86 |
514.000 |
LSE |
12:05:48 |
| 64 |
514.000 |
LSE |
12:05:48 |
| 68 |
514.000 |
LSE |
12:05:48 |
| 44 |
514.000 |
CHIX |
12:05:48 |
| 84 |
514.000 |
CHIX |
12:05:48 |
| 121 |
514.000 |
BATE |
12:05:48 |
| 200 |
514.000 |
LSE |
12:05:48 |
| 18 |
514.000 |
LSE |
12:05:48 |
| 14 |
514.000 |
LSE |
12:05:48 |
| 462 |
514.000 |
LSE |
12:05:48 |
| 430 |
514.000 |
BATE |
12:05:48 |
| 49 |
514.000 |
CHIX |
12:05:48 |
| 609 |
512.500 |
LSE |
11:57:38 |
| 137 |
512.500 |
LSE |
11:57:38 |
| 97 |
512.500 |
CHIX |
11:57:38 |
| 63 |
512.500 |
CHIX |
11:57:38 |
| 49 |
512.500 |
CHIX |
11:57:38 |
| 40 |
512.500 |
CHIX |
11:57:38 |
| 41 |
512.500 |
CHIX |
11:57:38 |
| 256 |
512.500 |
LSE |
11:47:38 |
| 250 |
512.500 |
LSE |
11:47:38 |
| 62 |
512.000 |
BATE |
11:47:38 |
| 80 |
512.500 |
CHIX |
11:47:38 |
| 250 |
512.500 |
LSE |
11:45:29 |
| 183 |
512.500 |
LSE |
11:45:29 |
| 400 |
512.500 |
LSE |
11:45:29 |
| 139 |
513.000 |
BATE |
11:45:29 |
| 162 |
512.500 |
LSE |
11:44:57 |
| 19 |
513.000 |
BATE |
11:36:29 |
| 110 |
513.000 |
BATE |
11:36:29 |
| 36 |
513.000 |
BATE |
11:36:29 |
| 48 |
513.000 |
BATE |
11:36:29 |
| 35 |
513.000 |
BATE |
11:36:29 |
| 50 |
513.000 |
BATE |
11:36:29 |
| 95 |
513.500 |
CHIX |
11:34:47 |
| 78 |
513.000 |
BATE |
11:34:47 |
| 87 |
513.500 |
CHIX |
11:34:47 |
| 671 |
513.500 |
LSE |
11:34:47 |
| 558 |
514.000 |
LSE |
11:32:07 |
| 65 |
514.000 |
LSE |
11:32:07 |
| 82 |
514.000 |
CHIX |
11:32:07 |
| 99 |
514.000 |
CHIX |
11:32:07 |
| 136 |
514.500 |
BATE |
11:29:25 |
| 80 |
513.500 |
CHIX |
11:25:40 |
| 30 |
514.000 |
LSE |
11:20:54 |
| 96 |
514.000 |
CHIX |
11:20:54 |
| 119 |
514.000 |
LSE |
11:20:54 |
| 600 |
514.000 |
LSE |
11:20:54 |
| 107 |
515.000 |
LSE |
11:11:36 |
| 332 |
515.000 |
LSE |
11:11:36 |
| 250 |
515.000 |
LSE |
11:11:36 |
| 123 |
515.000 |
BATE |
11:11:17 |
| 136 |
515.000 |
BATE |
11:11:17 |
| 637 |
515.000 |
LSE |
11:11:17 |
| 95 |
515.000 |
CHIX |
11:11:17 |
| 105 |
515.500 |
CHIX |
11:09:28 |
| 4 |
515.500 |
CHIX |
11:09:28 |
| 57 |
515.500 |
CHIX |
11:09:28 |
| 200 |
515.500 |
CHIX |
11:09:28 |
| 70 |
515.500 |
CHIX |
11:09:28 |
| 23 |
515.500 |
LSE |
11:09:28 |
| 607 |
515.500 |
LSE |
11:09:28 |
| 168 |
515.500 |
LSE |
11:07:17 |
| 20 |
515.500 |
LSE |
11:07:17 |
| 600 |
515.500 |
LSE |
11:07:17 |
| 185 |
515.500 |
LSE |
11:07:17 |
| 536 |
513.000 |
LSE |
10:57:51 |
| 143 |
513.000 |
BATE |
10:57:51 |
| 336 |
513.000 |
LSE |
10:57:51 |
| 66 |
513.000 |
LSE |
10:57:51 |
| 72 |
513.000 |
BATE |
10:57:51 |
| 319 |
513.000 |
LSE |
10:57:51 |
| 75 |
513.000 |
BATE |
10:57:51 |
| 187 |
513.000 |
BATE |
10:57:51 |
| 95 |
513.000 |
BATE |
10:57:05 |
| 80 |
512.500 |
CHIX |
10:48:45 |
| 56 |
512.500 |
LSE |
10:48:45 |
| 2 |
512.500 |
CHIX |
10:48:45 |
| 18 |
512.500 |
CHIX |
10:48:45 |
| 98 |
512.500 |
CHIX |
10:48:45 |
| 600 |
512.500 |
LSE |
10:48:45 |
| 88 |
512.500 |
CHIX |
10:48:45 |
| 17 |
512.500 |
CHIX |
10:48:45 |
| 71 |
512.500 |
CHIX |
10:48:45 |
| 250 |
508.500 |
LSE |
10:32:08 |
| 129 |
509.000 |
BATE |
10:27:15 |
| 85 |
509.000 |
CHIX |
10:27:15 |
| 127 |
509.000 |
BATE |
10:24:21 |
| 147 |
509.000 |
BATE |
10:24:21 |
| 127 |
510.000 |
BATE |
10:23:10 |
| 440 |
509.500 |
LSE |
10:19:49 |
| 250 |
509.500 |
LSE |
10:19:49 |
| 753 |
510.000 |
LSE |
10:19:49 |
| 90 |
510.000 |
CHIX |
10:19:49 |
| 89 |
510.000 |
CHIX |
10:19:49 |
| 605 |
510.000 |
LSE |
10:19:49 |
| 84 |
510.000 |
CHIX |
10:19:49 |
| 750 |
510.000 |
LSE |
10:11:59 |
| 71 |
510.000 |
CHIX |
10:11:10 |
| 10 |
510.000 |
CHIX |
10:11:10 |
| 98 |
510.000 |
CHIX |
10:11:10 |
| 136 |
510.000 |
BATE |
10:11:10 |
| 142 |
510.000 |
BATE |
10:11:10 |
| 72 |
507.500 |
LSE |
10:01:01 |
| 366 |
507.500 |
LSE |
10:00:57 |
| 268 |
507.500 |
LSE |
10:00:47 |
| 388 |
507.000 |
LSE |
09:55:44 |
| 44 |
507.000 |
CHIX |
09:55:42 |
| 41 |
507.000 |
CHIX |
09:55:42 |
| 49 |
507.000 |
LSE |
09:54:39 |
| 135 |
508.000 |
BATE |
09:53:22 |
| 747 |
507.500 |
LSE |
09:53:22 |
| 91 |
507.500 |
CHIX |
09:53:22 |
| 51 |
508.000 |
BATE |
09:46:31 |
| 121 |
508.000 |
BATE |
09:46:31 |
| 44 |
508.000 |
BATE |
09:45:52 |
| 32 |
508.000 |
BATE |
09:45:41 |
| 512 |
508.500 |
LSE |
09:45:39 |
| 156 |
508.500 |
LSE |
09:45:39 |
| 13 |
508.500 |
LSE |
09:45:39 |
| 136 |
509.000 |
CHIX |
09:45:14 |
| 421 |
509.000 |
LSE |
09:44:36 |
| 250 |
509.000 |
LSE |
09:44:36 |
| 135 |
509.000 |
BATE |
09:44:20 |
| 128 |
509.000 |
LSE |
09:40:20 |
| 59 |
509.000 |
LSE |
09:40:20 |
| 428 |
509.000 |
LSE |
09:40:20 |
| 225 |
509.000 |
LSE |
09:40:20 |
| 96 |
509.000 |
CHIX |
09:40:20 |
| 145 |
509.500 |
BATE |
09:39:06 |
| 532 |
509.500 |
LSE |
09:37:42 |
| 164 |
509.500 |
LSE |
09:37:42 |
| 85 |
509.500 |
CHIX |
09:37:42 |
| 645 |
509.000 |
LSE |
09:31:22 |
| 35 |
509.000 |
LSE |
09:31:22 |
| 149 |
509.500 |
CHIX |
09:30:44 |
| 142 |
509.500 |
CHIX |
09:30:44 |
| 250 |
509.500 |
LSE |
09:24:49 |
| 142 |
509.500 |
BATE |
09:24:49 |
| 52 |
510.000 |
LSE |
09:18:56 |
| 302 |
510.000 |
LSE |
09:18:56 |
| 348 |
510.000 |
LSE |
09:18:56 |
| 110 |
510.500 |
CHIX |
09:18:46 |
| 138 |
511.000 |
BATE |
09:12:50 |
| 80 |
512.000 |
CHIX |
09:11:04 |
| 96 |
512.000 |
CHIX |
09:11:04 |
| 88 |
512.000 |
CHIX |
09:11:04 |
| 174 |
513.000 |
BATE |
09:07:36 |
| 87 |
513.500 |
CHIX |
09:06:17 |
| 711 |
513.500 |
LSE |
09:06:17 |
| 3 |
513.500 |
CHIX |
09:06:17 |
| 80 |
514.000 |
CHIX |
09:02:42 |
| 148 |
514.500 |
BATE |
08:58:05 |
| 12 |
514.500 |
BATE |
08:58:05 |
| 93 |
514.500 |
CHIX |
08:58:05 |
| 118 |
514.500 |
BATE |
08:58:05 |
| 136 |
514.500 |
BATE |
08:58:05 |
| 98 |
515.000 |
CHIX |
08:55:38 |
| 86 |
515.000 |
CHIX |
08:55:38 |
| 94 |
515.500 |
CHIX |
08:52:24 |
| 620 |
515.500 |
LSE |
08:50:56 |
| 105 |
515.500 |
BATE |
08:50:56 |
| 29 |
515.500 |
BATE |
08:50:56 |
| 163 |
516.000 |
CHIX |
08:50:24 |
| 2 |
516.500 |
BATE |
08:48:56 |
| 129 |
516.500 |
BATE |
08:48:56 |
| 149 |
516.500 |
BATE |
08:46:42 |
| 121 |
516.500 |
BATE |
08:42:32 |
| 130 |
516.500 |
BATE |
08:42:32 |
| 50 |
516.500 |
BATE |
08:42:32 |
| 307 |
516.500 |
BATE |
08:41:31 |
| 50 |
516.500 |
BATE |
08:41:31 |
| 5 |
516.500 |
BATE |
08:41:31 |
| 307 |
516.500 |
BATE |
08:41:31 |
| 254 |
517.000 |
LSE |
08:41:01 |
| 379 |
517.000 |
LSE |
08:41:01 |
| 102 |
517.000 |
CHIX |
08:41:01 |
| 90 |
517.000 |
CHIX |
08:41:01 |
| 95 |
517.000 |
CHIX |
08:39:41 |
| 6 |
517.000 |
CHIX |
08:39:41 |
| 330 |
517.000 |
LSE |
08:39:41 |
| 275 |
517.000 |
LSE |
08:36:54 |
| 98 |
517.000 |
CHIX |
08:35:06 |
| 85 |
517.000 |
CHIX |
08:32:06 |
| 66 |
517.000 |
LSE |
08:30:00 |
| 549 |
517.000 |
LSE |
08:30:00 |
| 33 |
517.500 |
CHIX |
08:28:58 |
| 50 |
517.500 |
CHIX |
08:28:58 |
| 55 |
517.500 |
CHIX |
08:28:58 |
| 13 |
517.500 |
CHIX |
08:28:58 |
| 21 |
517.500 |
CHIX |
08:28:58 |
| 268 |
517.500 |
CHIX |
08:28:58 |
| 615 |
517.000 |
LSE |
08:21:07 |
| 640 |
516.000 |
LSE |
08:12:39 |
| 1 |
516.000 |
LSE |
08:12:39 |
| 705 |
516.000 |
LSE |
08:12:39 |
| 460 |
514.500 |
LSE |
08:10:14 |
| 257 |
515.500 |
LSE |
08:09:30 |
| 458 |
515.500 |
LSE |
08:09:30 |
| 11 |
513.500 |
LSE |
08:05:35 |
| 37 |
514.500 |
LSE |
08:05:02 |
| 632 |
514.500 |
LSE |
08:05:02 |
| 235 |
515.000 |
LSE |
08:02:07 |
| 297 |
515.000 |
LSE |
08:02:07 |
| 78 |
515.000 |
LSE |
08:02:07 |
| 82 |
515.000 |
LSE |
08:02:07 |
| 250 |
515.000 |
LSE |
08:02:07 |
| 481 |
515.000 |
LSE |
08:02:04 |
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.