Paragon Banking Group PLC:
Transaction in own shares
14 July 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: |
14 July 2021 |
| |
|
| Number of ordinary £1.00 shares purchased: |
102,000 |
| |
|
| Highest price paid per share: |
541.00p |
| |
|
| Lowest price paid per share: |
533.50p |
| |
|
| Volume weighted average price paid per share: |
537.2293p |
Following the purchase of these shares, the Company holds 7,438,234 of its ordinary shares in treasury and has 254,567,365 ordinary shares in issue (excluding treasury shares). This figure 254,567,365 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 |
537.2372 |
78,000 |
| Chi-X (CXE) |
537.1650 |
11,000 |
| BATE (BXE) |
537.2363 |
13,000 |
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 |
| 667 |
538.500 |
LSE |
16:28:06 |
| 180 |
538.500 |
LSE |
16:28:06 |
| 153 |
538.500 |
LSE |
16:28:06 |
| 97 |
538.500 |
LSE |
16:27:36 |
| 437 |
538.500 |
LSE |
16:27:36 |
| 180 |
538.500 |
LSE |
16:27:36 |
| 10 |
538.500 |
LSE |
16:27:36 |
| 62 |
538.500 |
LSE |
16:27:36 |
| 15 |
538.500 |
LSE |
16:27:36 |
| 11 |
538.500 |
LSE |
16:27:36 |
| 250 |
538.500 |
LSE |
16:27:36 |
| 10 |
538.000 |
LSE |
16:26:45 |
| 692 |
538.000 |
LSE |
16:26:01 |
| 441 |
538.000 |
LSE |
16:26:01 |
| 282 |
538.000 |
LSE |
16:26:01 |
| 11 |
537.500 |
LSE |
16:25:03 |
| 8 |
537.500 |
LSE |
16:24:08 |
| 51 |
538.000 |
CHIX |
16:23:08 |
| 51 |
538.000 |
CHIX |
16:23:08 |
| 638 |
538.000 |
LSE |
16:22:23 |
| 647 |
538.000 |
LSE |
16:22:23 |
| 704 |
538.000 |
LSE |
16:22:23 |
| 82 |
538.000 |
CHIX |
16:22:23 |
| 82 |
538.000 |
BATE |
16:22:23 |
| 93 |
538.000 |
LSE |
16:22:23 |
| 129 |
538.000 |
CHIX |
16:20:53 |
| 26 |
538.000 |
CHIX |
16:20:53 |
| 4 |
538.000 |
CHIX |
16:20:53 |
| 15 |
538.000 |
CHIX |
16:20:53 |
| 15 |
538.000 |
CHIX |
16:20:53 |
| 94 |
538.000 |
CHIX |
16:20:53 |
| 808 |
538.000 |
LSE |
16:20:53 |
| 92 |
538.000 |
BATE |
16:20:53 |
| 27 |
538.000 |
CHIX |
16:20:53 |
| 12 |
538.000 |
CHIX |
16:20:53 |
| 767 |
538.000 |
LSE |
16:20:53 |
| 120 |
538.000 |
BATE |
16:19:13 |
| 12 |
538.000 |
BATE |
16:19:13 |
| 11 |
538.000 |
BATE |
16:19:13 |
| 188 |
538.000 |
BATE |
16:18:13 |
| 37 |
538.000 |
BATE |
16:18:13 |
| 8 |
538.000 |
BATE |
16:18:13 |
| 24 |
538.000 |
BATE |
16:18:13 |
| 150 |
538.000 |
CHIX |
16:15:54 |
| 144 |
538.000 |
BATE |
16:15:13 |
| 142 |
538.000 |
BATE |
16:14:13 |
| 25 |
538.000 |
CHIX |
16:13:37 |
| 186 |
538.000 |
CHIX |
16:13:37 |
| 6 |
538.000 |
CHIX |
16:13:37 |
| 9 |
538.000 |
BATE |
16:12:43 |
| 31 |
538.000 |
BATE |
16:12:43 |
| 131 |
538.000 |
BATE |
16:11:43 |
| 351 |
538.000 |
CHIX |
16:10:37 |
| 162 |
538.000 |
BATE |
16:10:14 |
| 5 |
538.000 |
BATE |
16:10:14 |
| 4 |
538.000 |
BATE |
16:09:33 |
| 4 |
538.000 |
BATE |
16:09:33 |
| 759 |
538.000 |
LSE |
16:07:55 |
| 112 |
538.000 |
CHIX |
16:07:55 |
| 148 |
538.000 |
BATE |
16:07:33 |
| 4 |
538.000 |
BATE |
16:07:33 |
| 13 |
538.000 |
BATE |
16:07:33 |
| 142 |
538.000 |
BATE |
16:05:15 |
| 96 |
537.000 |
LSE |
16:04:05 |
| 117 |
537.500 |
CHIX |
16:04:04 |
| 99 |
538.000 |
BATE |
16:04:04 |
| 318 |
538.000 |
LSE |
16:04:04 |
| 80 |
538.000 |
CHIX |
16:04:04 |
| 355 |
538.000 |
LSE |
16:04:04 |
| 141 |
538.000 |
BATE |
16:04:04 |
| 47 |
538.000 |
CHIX |
16:04:04 |
| 42 |
538.000 |
CHIX |
16:04:04 |
| 41 |
538.000 |
BATE |
16:04:04 |
| 6 |
538.000 |
BATE |
16:03:15 |
| 117 |
538.000 |
LSE |
16:03:02 |
| 563 |
538.000 |
LSE |
16:03:02 |
| 712 |
538.000 |
LSE |
16:03:02 |
| 14 |
538.000 |
LSE |
16:01:12 |
| 333 |
538.000 |
LSE |
16:01:12 |
| 173 |
538.000 |
BATE |
16:01:12 |
| 142 |
538.000 |
LSE |
16:01:12 |
| 48 |
538.000 |
LSE |
16:01:12 |
| 250 |
538.000 |
LSE |
16:01:12 |
| 250 |
538.000 |
LSE |
15:59:56 |
| 81 |
538.000 |
CHIX |
15:59:03 |
| 9 |
538.000 |
CHIX |
15:59:03 |
| 136 |
538.000 |
BATE |
15:59:03 |
| 5 |
537.500 |
LSE |
15:56:56 |
| 4 |
537.500 |
LSE |
15:55:57 |
| 688 |
538.000 |
LSE |
15:55:03 |
| 333 |
538.000 |
LSE |
15:55:03 |
| 127 |
538.000 |
BATE |
15:55:03 |
| 331 |
538.000 |
LSE |
15:55:03 |
| 326 |
538.500 |
CHIX |
15:54:55 |
| 55 |
538.500 |
CHIX |
15:54:51 |
| 6 |
538.500 |
CHIX |
15:54:51 |
| 133 |
538.500 |
BATE |
15:54:47 |
| 4 |
538.500 |
BATE |
15:53:47 |
| 6 |
538.500 |
BATE |
15:53:44 |
| 21 |
538.500 |
BATE |
15:53:43 |
| 6 |
538.500 |
BATE |
15:53:43 |
| 4 |
538.500 |
BATE |
15:52:14 |
| 4 |
538.500 |
BATE |
15:52:13 |
| 63 |
538.500 |
BATE |
15:51:51 |
| 59 |
538.500 |
BATE |
15:51:51 |
| 396 |
538.500 |
LSE |
15:51:45 |
| 251 |
538.500 |
LSE |
15:51:45 |
| 124 |
538.000 |
BATE |
15:47:53 |
| 438 |
538.000 |
LSE |
15:47:53 |
| 203 |
538.500 |
CHIX |
15:47:13 |
| 250 |
538.500 |
LSE |
15:47:13 |
| 250 |
538.500 |
LSE |
15:47:13 |
| 250 |
538.500 |
LSE |
15:47:13 |
| 250 |
538.500 |
LSE |
15:47:13 |
| 250 |
538.500 |
LSE |
15:47:13 |
| 51 |
538.500 |
CHIX |
15:47:13 |
| 98 |
538.500 |
CHIX |
15:47:13 |
| 30 |
538.500 |
CHIX |
15:47:13 |
| 1129 |
538.500 |
LSE |
15:47:13 |
| 159 |
538.500 |
BATE |
15:47:13 |
| 136 |
538.500 |
BATE |
15:47:13 |
| 26 |
538.000 |
LSE |
15:44:43 |
| 6 |
538.000 |
LSE |
15:44:43 |
| 4 |
538.000 |
LSE |
15:44:43 |
| 14 |
538.000 |
LSE |
15:44:43 |
| 250 |
538.000 |
LSE |
15:44:43 |
| 27 |
538.000 |
CHIX |
15:44:17 |
| 4 |
537.500 |
LSE |
15:44:02 |
| 4 |
537.500 |
LSE |
15:44:02 |
| 128 |
538.000 |
BATE |
15:43:00 |
| 5 |
537.000 |
BATE |
15:37:17 |
| 8 |
537.000 |
BATE |
15:37:13 |
| 8 |
537.000 |
BATE |
15:37:13 |
| 13 |
537.000 |
BATE |
15:37:13 |
| 4 |
537.000 |
BATE |
15:37:13 |
| 453 |
537.000 |
LSE |
15:36:37 |
| 250 |
537.000 |
LSE |
15:36:37 |
| 21 |
537.000 |
LSE |
15:36:37 |
| 94 |
537.000 |
CHIX |
15:36:37 |
| 111 |
537.500 |
CHIX |
15:34:18 |
| 250 |
537.500 |
LSE |
15:34:13 |
| 89 |
537.500 |
CHIX |
15:34:13 |
| 122 |
537.500 |
BATE |
15:34:13 |
| 693 |
537.500 |
LSE |
15:34:13 |
| 10 |
537.500 |
LSE |
15:34:13 |
| 149 |
537.500 |
BATE |
15:32:53 |
| 174 |
537.500 |
BATE |
15:32:53 |
| 4 |
537.500 |
BATE |
15:32:08 |
| 5 |
537.500 |
BATE |
15:32:06 |
| 5 |
537.500 |
CHIX |
15:31:06 |
| 133 |
537.500 |
BATE |
15:29:00 |
| 717 |
537.500 |
LSE |
15:29:00 |
| 772 |
538.000 |
LSE |
15:27:57 |
| 96 |
538.500 |
CHIX |
15:27:57 |
| 756 |
539.000 |
LSE |
15:27:10 |
| 99 |
539.000 |
LSE |
15:27:10 |
| 8 |
539.500 |
BATE |
15:26:47 |
| 232 |
539.500 |
BATE |
15:26:47 |
| 42 |
539.000 |
LSE |
15:26:47 |
| 123 |
539.000 |
LSE |
15:26:47 |
| 250 |
539.000 |
LSE |
15:26:47 |
| 38 |
539.000 |
LSE |
15:26:47 |
| 99 |
539.000 |
LSE |
15:26:47 |
| 35 |
539.500 |
CHIX |
15:26:06 |
| 35 |
539.500 |
CHIX |
15:26:06 |
| 35 |
539.500 |
CHIX |
15:26:06 |
| 35 |
539.500 |
CHIX |
15:26:06 |
| 35 |
539.500 |
CHIX |
15:26:06 |
| 18 |
539.500 |
CHIX |
15:26:06 |
| 9 |
539.500 |
CHIX |
15:26:03 |
| 2 |
539.500 |
CHIX |
15:26:02 |
| 87 |
539.500 |
CHIX |
15:26:02 |
| 4 |
539.500 |
LSE |
15:26:01 |
| 250 |
539.500 |
LSE |
15:26:01 |
| 11 |
539.500 |
CHIX |
15:25:58 |
| 7 |
539.500 |
CHIX |
15:25:54 |
| 250 |
539.500 |
LSE |
15:25:54 |
| 6 |
540.000 |
BATE |
15:25:54 |
| 5 |
539.500 |
BATE |
15:24:24 |
| 218 |
539.500 |
CHIX |
15:24:07 |
| 146 |
539.500 |
BATE |
15:24:05 |
| 14 |
539.000 |
BATE |
15:23:31 |
| 539 |
538.500 |
LSE |
15:23:00 |
| 9 |
538.500 |
LSE |
15:23:00 |
| 25 |
538.500 |
LSE |
15:23:00 |
| 205 |
538.500 |
LSE |
15:23:00 |
| 408 |
538.500 |
LSE |
15:23:00 |
| 5 |
538.500 |
LSE |
15:23:00 |
| 9 |
538.000 |
LSE |
15:19:57 |
| 4 |
538.000 |
LSE |
15:19:56 |
| 35 |
538.000 |
LSE |
15:19:56 |
| 14 |
538.000 |
LSE |
15:19:54 |
| 47 |
538.000 |
LSE |
15:19:52 |
| 9 |
538.000 |
LSE |
15:19:52 |
| 419 |
538.000 |
LSE |
15:19:52 |
| 9 |
538.000 |
LSE |
15:19:52 |
| 28 |
538.000 |
LSE |
15:19:52 |
| 6 |
538.000 |
LSE |
15:19:52 |
| 41 |
538.000 |
LSE |
15:19:52 |
| 351 |
538.000 |
LSE |
15:19:52 |
| 21 |
538.000 |
LSE |
15:19:52 |
| 185 |
538.000 |
LSE |
15:19:52 |
| 629 |
538.000 |
LSE |
15:19:52 |
| 142 |
536.500 |
LSE |
15:04:44 |
| 33 |
536.500 |
CHIX |
15:04:42 |
| 139 |
536.500 |
BATE |
15:04:42 |
| 59 |
536.500 |
BATE |
15:04:42 |
| 50 |
536.500 |
CHIX |
15:04:41 |
| 64 |
536.500 |
BATE |
15:04:41 |
| 11 |
536.500 |
CHIX |
15:04:41 |
| 25 |
536.500 |
BATE |
15:04:41 |
| 552 |
537.000 |
LSE |
15:04:39 |
| 50 |
537.000 |
LSE |
15:04:39 |
| 33 |
537.000 |
LSE |
15:04:39 |
| 96 |
537.000 |
CHIX |
15:04:39 |
| 44 |
537.000 |
LSE |
15:04:39 |
| 65 |
537.000 |
LSE |
15:04:39 |
| 250 |
537.500 |
LSE |
15:04:10 |
| 744 |
537.500 |
LSE |
15:04:10 |
| 92 |
537.500 |
CHIX |
15:04:10 |
| 148 |
537.500 |
BATE |
15:03:06 |
| 40 |
538.000 |
BATE |
15:03:06 |
| 522 |
537.500 |
LSE |
15:01:01 |
| 237 |
537.500 |
LSE |
15:01:00 |
| 53 |
537.500 |
LSE |
14:55:00 |
| 10 |
538.000 |
BATE |
14:51:56 |
| 463 |
538.000 |
LSE |
14:51:00 |
| 30 |
538.000 |
LSE |
14:51:00 |
| 183 |
538.000 |
LSE |
14:51:00 |
| 71 |
538.000 |
CHIX |
14:51:00 |
| 9 |
538.000 |
CHIX |
14:51:00 |
| 49 |
538.500 |
BATE |
14:50:17 |
| 689 |
538.000 |
LSE |
14:46:22 |
| 95 |
538.000 |
CHIX |
14:46:22 |
| 89 |
539.000 |
CHIX |
14:45:37 |
| 770 |
540.000 |
LSE |
14:42:26 |
| 101 |
540.000 |
CHIX |
14:42:26 |
| 222 |
540.000 |
LSE |
14:42:26 |
| 95 |
540.000 |
LSE |
14:42:26 |
| 16 |
540.000 |
LSE |
14:42:26 |
| 215 |
540.000 |
LSE |
14:42:26 |
| 250 |
540.000 |
LSE |
14:42:26 |
| 83 |
540.000 |
CHIX |
14:42:26 |
| 635 |
540.000 |
LSE |
14:42:26 |
| 125 |
540.000 |
BATE |
14:42:26 |
| 4 |
540.000 |
BATE |
14:40:06 |
| 4 |
540.000 |
BATE |
14:40:06 |
| 185 |
539.500 |
LSE |
14:39:51 |
| 500 |
539.500 |
LSE |
14:39:51 |
| 35 |
539.500 |
LSE |
14:39:51 |
| 215 |
539.500 |
LSE |
14:39:51 |
| 250 |
540.000 |
LSE |
14:39:05 |
| 550 |
539.500 |
LSE |
14:38:03 |
| 84 |
540.000 |
CHIX |
14:37:45 |
| 542 |
538.500 |
LSE |
14:32:48 |
| 250 |
538.500 |
LSE |
14:32:48 |
| 552 |
538.000 |
LSE |
14:32:48 |
| 142 |
538.500 |
CHIX |
14:32:48 |
| 115 |
538.000 |
LSE |
14:32:48 |
| 54 |
538.500 |
BATE |
14:32:48 |
| 42 |
538.500 |
CHIX |
14:32:48 |
| 85 |
538.000 |
LSE |
14:32:48 |
| 231 |
538.500 |
BATE |
14:32:48 |
| 24 |
538.500 |
BATE |
14:32:48 |
| 58 |
538.500 |
BATE |
14:32:48 |
| 302 |
538.000 |
LSE |
14:32:48 |
| 86 |
538.000 |
CHIX |
14:32:48 |
| 121 |
538.000 |
BATE |
14:32:48 |
| 181 |
538.000 |
LSE |
14:32:48 |
| 98 |
538.000 |
LSE |
14:32:48 |
| 250 |
538.500 |
LSE |
14:32:35 |
| 538 |
538.000 |
LSE |
14:30:10 |
| 250 |
538.000 |
LSE |
14:30:10 |
| 114 |
538.000 |
LSE |
14:30:10 |
| 500 |
538.000 |
LSE |
14:30:10 |
| 76 |
538.000 |
CHIX |
14:30:10 |
| 108 |
538.000 |
BATE |
14:30:10 |
| 372 |
538.000 |
LSE |
14:30:10 |
| 250 |
538.000 |
BATE |
14:30:10 |
| 378 |
538.000 |
LSE |
14:30:10 |
| 22 |
538.000 |
CHIX |
14:30:10 |
| 20 |
538.000 |
BATE |
14:29:32 |
| 835 |
535.500 |
LSE |
14:16:05 |
| 84 |
535.500 |
CHIX |
14:16:05 |
| 101 |
535.500 |
CHIX |
14:16:05 |
| 86 |
535.500 |
CHIX |
14:16:05 |
| 643 |
535.500 |
LSE |
14:16:05 |
| 93 |
535.500 |
LSE |
14:16:05 |
| 407 |
535.500 |
LSE |
14:16:05 |
| 300 |
535.500 |
LSE |
14:16:05 |
| 5 |
535.500 |
CHIX |
14:01:52 |
| 760 |
535.500 |
LSE |
14:01:52 |
| 85 |
535.500 |
CHIX |
14:01:52 |
| 97 |
536.000 |
CHIX |
13:58:44 |
| 143 |
536.000 |
BATE |
13:58:44 |
| 98 |
536.000 |
CHIX |
13:58:44 |
| 381 |
536.500 |
LSE |
13:53:02 |
| 603 |
536.000 |
LSE |
13:53:02 |
| 250 |
536.000 |
LSE |
13:53:02 |
| 796 |
536.000 |
LSE |
13:53:02 |
| 154 |
536.000 |
LSE |
13:53:02 |
| 372 |
536.500 |
LSE |
13:52:00 |
| 24 |
536.500 |
LSE |
13:52:00 |
| 51 |
536.500 |
LSE |
13:52:00 |
| 52 |
536.500 |
LSE |
13:52:00 |
| 49 |
536.500 |
LSE |
13:52:00 |
| 250 |
536.500 |
LSE |
13:52:00 |
| 38 |
536.500 |
BATE |
13:52:00 |
| 175 |
536.500 |
LSE |
13:52:00 |
| 500 |
536.500 |
LSE |
13:52:00 |
| 107 |
536.500 |
CHIX |
13:52:00 |
| 58 |
536.500 |
LSE |
13:52:00 |
| 79 |
536.500 |
LSE |
13:52:00 |
| 54 |
536.500 |
LSE |
13:52:00 |
| 38 |
536.500 |
LSE |
13:52:00 |
| 31 |
536.500 |
CHIX |
13:52:00 |
| 135 |
536.500 |
BATE |
13:52:00 |
| 62 |
536.500 |
BATE |
13:52:00 |
| 43 |
536.500 |
BATE |
13:52:00 |
| 13 |
534.000 |
BATE |
13:34:16 |
| 250 |
534.000 |
LSE |
13:33:41 |
| 250 |
534.000 |
LSE |
13:33:41 |
| 250 |
534.000 |
LSE |
13:33:41 |
| 84 |
534.000 |
CHIX |
13:33:41 |
| 148 |
534.500 |
BATE |
13:33:30 |
| 246 |
534.500 |
LSE |
13:33:24 |
| 95 |
534.500 |
CHIX |
13:33:24 |
| 423 |
534.500 |
LSE |
13:33:24 |
| 19 |
534.500 |
CHIX |
13:30:26 |
| 26 |
534.500 |
BATE |
13:26:26 |
| 80 |
534.500 |
BATE |
13:26:13 |
| 11 |
535.000 |
BATE |
13:20:05 |
| 739 |
535.000 |
LSE |
13:20:03 |
| 178 |
535.000 |
LSE |
13:20:03 |
| 83 |
535.000 |
CHIX |
13:20:03 |
| 734 |
535.000 |
LSE |
13:19:58 |
| 41 |
535.500 |
LSE |
13:19:18 |
| 500 |
535.500 |
LSE |
13:19:18 |
| 106 |
535.500 |
LSE |
13:19:18 |
| 144 |
535.500 |
LSE |
13:19:18 |
| 367 |
535.500 |
LSE |
13:19:18 |
| 48 |
535.500 |
LSE |
13:19:18 |
| 123 |
535.500 |
LSE |
13:19:18 |
| 128 |
535.500 |
CHIX |
13:17:20 |
| 150 |
535.500 |
CHIX |
13:17:20 |
| 11 |
535.500 |
CHIX |
13:17:20 |
| 250 |
535.500 |
LSE |
13:17:11 |
| 139 |
535.500 |
BATE |
13:17:11 |
| 250 |
535.500 |
LSE |
13:17:11 |
| 55 |
533.500 |
CHIX |
12:58:00 |
| 135 |
533.500 |
CHIX |
12:58:00 |
| 6 |
533.500 |
CHIX |
12:58:00 |
| 197 |
533.500 |
LSE |
12:57:39 |
| 53 |
533.500 |
BATE |
12:57:39 |
| 250 |
533.500 |
LSE |
12:57:39 |
| 250 |
533.500 |
LSE |
12:57:39 |
| 74 |
533.500 |
BATE |
12:57:39 |
| 64 |
533.500 |
BATE |
12:57:39 |
| 5 |
533.500 |
LSE |
12:56:44 |
| 6 |
533.500 |
LSE |
12:55:44 |
| 5 |
533.500 |
LSE |
12:54:38 |
| 71 |
533.500 |
BATE |
12:54:23 |
| 688 |
534.500 |
LSE |
12:46:19 |
| 92 |
534.500 |
CHIX |
12:46:19 |
| 687 |
535.000 |
LSE |
12:44:49 |
| 191 |
535.500 |
BATE |
12:44:49 |
| 49 |
535.500 |
BATE |
12:44:49 |
| 6 |
535.500 |
BATE |
12:44:49 |
| 180 |
535.500 |
LSE |
12:44:49 |
| 112 |
535.500 |
LSE |
12:44:49 |
| 250 |
535.500 |
LSE |
12:44:49 |
| 301 |
535.500 |
CHIX |
12:41:49 |
| 24 |
535.500 |
CHIX |
12:41:49 |
| 91 |
535.500 |
CHIX |
12:37:49 |
| 99 |
535.500 |
CHIX |
12:37:49 |
| 132 |
535.500 |
LSE |
12:37:49 |
| 122 |
535.500 |
BATE |
12:37:49 |
| 83 |
535.500 |
CHIX |
12:37:49 |
| 113 |
535.500 |
LSE |
12:37:49 |
| 18 |
535.500 |
BATE |
12:37:49 |
| 478 |
535.500 |
LSE |
12:37:49 |
| 751 |
535.500 |
LSE |
12:37:49 |
| 133 |
535.500 |
BATE |
12:30:34 |
| 123 |
535.500 |
BATE |
12:30:34 |
| 13 |
535.000 |
LSE |
12:29:05 |
| 5 |
535.000 |
LSE |
12:29:02 |
| 4 |
535.000 |
LSE |
12:29:02 |
| 5 |
535.000 |
LSE |
12:26:45 |
| 5 |
535.000 |
LSE |
12:25:45 |
| 6 |
535.000 |
LSE |
12:24:51 |
| 5 |
535.000 |
LSE |
12:23:48 |
| 379 |
534.500 |
LSE |
12:17:52 |
| 136 |
534.500 |
CHIX |
12:17:52 |
| 148 |
534.500 |
LSE |
12:15:00 |
| 191 |
535.000 |
BATE |
12:11:39 |
| 72 |
535.000 |
BATE |
12:11:39 |
| 98 |
535.000 |
CHIX |
12:11:36 |
| 730 |
535.000 |
LSE |
12:11:36 |
| 7 |
535.500 |
CHIX |
12:09:27 |
| 191 |
535.500 |
BATE |
12:08:35 |
| 14 |
535.500 |
BATE |
12:08:35 |
| 16 |
535.500 |
BATE |
12:08:31 |
| 250 |
535.500 |
LSE |
12:08:27 |
| 500 |
535.500 |
LSE |
12:08:27 |
| 4 |
535.500 |
LSE |
12:08:27 |
| 85 |
535.500 |
CHIX |
12:07:27 |
| 191 |
535.500 |
BATE |
11:56:17 |
| 30 |
535.000 |
BATE |
11:56:17 |
| 411 |
535.000 |
LSE |
11:56:13 |
| 97 |
535.000 |
CHIX |
11:56:13 |
| 290 |
535.000 |
LSE |
11:56:13 |
| 269 |
535.500 |
LSE |
11:45:28 |
| 89 |
535.500 |
LSE |
11:45:28 |
| 37 |
535.500 |
LSE |
11:44:20 |
| 353 |
535.500 |
LSE |
11:44:19 |
| 191 |
536.000 |
BATE |
11:44:07 |
| 438 |
536.000 |
LSE |
11:44:07 |
| 399 |
536.000 |
LSE |
11:44:07 |
| 146 |
536.000 |
BATE |
11:44:07 |
| 346 |
536.500 |
CHIX |
11:43:31 |
| 17 |
536.500 |
BATE |
11:42:18 |
| 19 |
536.500 |
BATE |
11:42:13 |
| 250 |
536.500 |
LSE |
11:41:31 |
| 89 |
536.500 |
LSE |
11:41:31 |
| 250 |
536.500 |
LSE |
11:41:31 |
| 624 |
536.500 |
LSE |
11:41:31 |
| 1049 |
536.500 |
LSE |
11:41:31 |
| 37 |
536.500 |
LSE |
11:41:31 |
| 161 |
536.500 |
CHIX |
11:41:31 |
| 212 |
537.000 |
BATE |
11:40:41 |
| 45 |
535.500 |
CHIX |
11:32:21 |
| 84 |
535.500 |
CHIX |
11:26:21 |
| 191 |
535.500 |
BATE |
11:24:26 |
| 662 |
535.000 |
LSE |
11:22:34 |
| 87 |
535.500 |
CHIX |
11:20:21 |
| 34 |
535.500 |
BATE |
11:17:36 |
| 94 |
535.500 |
BATE |
11:16:50 |
| 90 |
535.500 |
CHIX |
11:13:20 |
| 136 |
535.500 |
BATE |
11:09:48 |
| 28 |
534.000 |
CHIX |
10:57:18 |
| 67 |
534.000 |
CHIX |
10:57:18 |
| 250 |
534.500 |
LSE |
10:56:13 |
| 116 |
534.500 |
LSE |
10:56:13 |
| 250 |
534.500 |
LSE |
10:56:13 |
| 47 |
534.500 |
LSE |
10:56:13 |
| 84 |
534.500 |
CHIX |
10:56:13 |
| 64 |
534.500 |
BATE |
10:56:13 |
| 94 |
534.500 |
BATE |
10:56:13 |
| 88 |
535.000 |
CHIX |
10:55:56 |
| 318 |
535.000 |
LSE |
10:55:09 |
| 104 |
535.000 |
BATE |
10:53:57 |
| 42 |
535.000 |
BATE |
10:53:56 |
| 291 |
535.000 |
LSE |
10:51:56 |
| 209 |
535.000 |
LSE |
10:51:56 |
| 464 |
535.000 |
LSE |
10:51:56 |
| 135 |
535.000 |
BATE |
10:51:56 |
| 134 |
535.000 |
BATE |
10:51:56 |
| 84 |
535.000 |
CHIX |
10:51:56 |
| 94 |
535.000 |
CHIX |
10:51:56 |
| 281 |
535.000 |
LSE |
10:51:56 |
| 250 |
535.000 |
LSE |
10:51:56 |
| 29 |
535.000 |
BATE |
10:40:57 |
| 88 |
534.500 |
CHIX |
10:30:57 |
| 81 |
534.500 |
CHIX |
10:21:28 |
| 130 |
534.500 |
BATE |
10:21:28 |
| 677 |
535.000 |
LSE |
10:20:05 |
| 201 |
535.500 |
LSE |
10:13:12 |
| 126 |
535.500 |
BATE |
10:13:12 |
| 99 |
535.500 |
CHIX |
10:13:12 |
| 118 |
535.500 |
LSE |
10:13:12 |
| 198 |
535.500 |
LSE |
10:13:12 |
| 174 |
535.500 |
LSE |
10:13:12 |
| 66 |
536.500 |
BATE |
10:11:50 |
| 66 |
536.500 |
BATE |
10:11:50 |
| 5 |
536.500 |
BATE |
10:11:50 |
| 38 |
536.500 |
BATE |
09:58:37 |
| 94 |
536.500 |
BATE |
09:58:37 |
| 20 |
537.000 |
CHIX |
09:58:30 |
| 9 |
537.000 |
CHIX |
09:58:30 |
| 48 |
537.000 |
CHIX |
09:58:30 |
| 16 |
537.000 |
CHIX |
09:58:30 |
| 11 |
537.000 |
LSE |
09:58:30 |
| 372 |
537.000 |
LSE |
09:58:30 |
| 369 |
537.000 |
LSE |
09:58:30 |
| 83 |
537.000 |
CHIX |
09:58:30 |
| 651 |
537.500 |
LSE |
09:56:25 |
| 58 |
537.500 |
LSE |
09:56:25 |
| 121 |
537.500 |
BATE |
09:56:25 |
| 132 |
537.500 |
BATE |
09:56:25 |
| 81 |
537.500 |
CHIX |
09:56:25 |
| 129 |
537.500 |
BATE |
09:40:06 |
| 20 |
537.000 |
LSE |
09:40:06 |
| 280 |
537.500 |
CHIX |
09:40:06 |
| 721 |
537.000 |
LSE |
09:40:06 |
| 649 |
537.500 |
LSE |
09:40:06 |
| 83 |
537.500 |
CHIX |
09:40:06 |
| 69 |
536.500 |
BATE |
09:34:37 |
| 695 |
536.500 |
LSE |
09:34:37 |
| 67 |
536.500 |
LSE |
09:34:37 |
| 79 |
536.500 |
BATE |
09:34:37 |
| 23 |
536.500 |
BATE |
09:34:37 |
| 38 |
536.500 |
BATE |
09:34:37 |
| 130 |
536.500 |
BATE |
09:34:37 |
| 99 |
536.500 |
CHIX |
09:34:37 |
| 3 |
536.500 |
BATE |
09:34:37 |
| 250 |
537.000 |
LSE |
09:33:01 |
| 279 |
537.000 |
LSE |
09:30:20 |
| 250 |
537.000 |
LSE |
09:30:20 |
| 1 |
536.000 |
LSE |
09:22:21 |
| 31 |
536.000 |
CHIX |
09:15:05 |
| 42 |
536.000 |
CHIX |
09:15:05 |
| 13 |
536.000 |
CHIX |
09:12:41 |
| 139 |
536.500 |
BATE |
09:09:02 |
| 95 |
536.500 |
CHIX |
09:09:02 |
| 129 |
537.500 |
BATE |
09:07:41 |
| 86 |
537.500 |
CHIX |
09:07:41 |
| 537 |
538.000 |
LSE |
09:03:13 |
| 159 |
538.000 |
LSE |
09:03:13 |
| 82 |
538.500 |
CHIX |
09:02:45 |
| 500 |
539.000 |
LSE |
09:02:45 |
| 34 |
539.000 |
LSE |
09:02:45 |
| 118 |
539.000 |
LSE |
09:02:45 |
| 132 |
539.000 |
BATE |
09:02:45 |
| 623 |
539.500 |
LSE |
09:01:04 |
| 250 |
540.000 |
LSE |
09:00:05 |
| 250 |
540.000 |
LSE |
09:00:05 |
| 13 |
539.500 |
LSE |
08:56:54 |
| 82 |
539.500 |
CHIX |
08:56:54 |
| 124 |
540.000 |
BATE |
08:55:39 |
| 662 |
540.500 |
LSE |
08:55:39 |
| 86 |
540.500 |
CHIX |
08:55:39 |
| 128 |
541.000 |
BATE |
08:55:21 |
| 98 |
541.000 |
CHIX |
08:53:21 |
| 180 |
541.000 |
LSE |
08:53:21 |
| 124 |
541.000 |
BATE |
08:53:21 |
| 130 |
541.000 |
CHIX |
08:53:21 |
| 97 |
541.000 |
CHIX |
08:53:21 |
| 485 |
541.000 |
LSE |
08:53:21 |
| 260 |
541.000 |
BATE |
08:50:46 |
| 250 |
540.500 |
LSE |
08:48:00 |
| 704 |
540.500 |
LSE |
08:44:29 |
| 326 |
537.000 |
LSE |
08:30:13 |
| 193 |
537.000 |
LSE |
08:30:13 |
| 212 |
537.000 |
LSE |
08:30:13 |
| 95 |
537.000 |
CHIX |
08:30:13 |
| 94 |
536.500 |
BATE |
08:26:10 |
| 45 |
536.500 |
BATE |
08:26:10 |
| 48 |
536.500 |
CHIX |
08:26:10 |
| 698 |
536.500 |
LSE |
08:26:02 |
| 3 |
536.500 |
CHIX |
08:26:02 |
| 96 |
536.500 |
CHIX |
08:22:24 |
| 148 |
536.500 |
BATE |
08:22:24 |
| 735 |
537.000 |
LSE |
08:20:45 |
| 91 |
537.500 |
CHIX |
08:15:56 |
| 732 |
538.500 |
LSE |
08:15:39 |
| 144 |
538.500 |
BATE |
08:15:39 |
| 91 |
538.500 |
CHIX |
08:15:39 |
| 654 |
538.500 |
LSE |
08:15:39 |
| 91 |
538.500 |
CHIX |
08:15:39 |
| 27 |
539.000 |
BATE |
08:15:22 |
| 33 |
539.000 |
BATE |
08:15:22 |
| 72 |
539.000 |
BATE |
08:15:22 |
| 64 |
539.000 |
BATE |
08:15:22 |
| 93 |
539.000 |
BATE |
08:15:22 |
| 109 |
539.000 |
CHIX |
08:15:22 |
| 243 |
539.000 |
LSE |
08:15:22 |
| 425 |
539.000 |
LSE |
08:15:22 |
| 123 |
540.000 |
BATE |
08:14:04 |
| 84 |
539.500 |
CHIX |
08:13:01 |
| 9 |
539.500 |
CHIX |
08:12:39 |
| 11 |
539.500 |
CHIX |
08:12:35 |
| 131 |
540.000 |
BATE |
08:11:04 |
| 457 |
535.500 |
LSE |
08:04:11 |
| 245 |
535.500 |
LSE |
08:04:11 |
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.