Paragon Banking Group PLC:
Transaction in own shares
16 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: |
16 July 2021 |
| |
|
| Number of ordinary £1.00 shares purchased: |
100,000 |
| |
|
| Highest price paid per share: |
528.00p |
| |
|
| Lowest price paid per share: |
520.00p |
| |
|
| Volume weighted average price paid per share: |
523.9798p |
Following the purchase of these shares, the Company holds 7,644,234 of its ordinary shares in treasury and has 254,362,418 ordinary shares in issue (excluding treasury shares). This figure 254,362,418 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 |
523.9359 |
77,000 |
| Chi-X (CXE) |
524.1327 |
10,000 |
| BATE (BXE) |
524.1228 |
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 |
Transaction price |
Market |
Time of transaction |
| 100 |
524.500 |
CHIX |
16:24:38 |
| 137 |
524.500 |
CHIX |
16:24:38 |
| 545 |
524.500 |
LSE |
16:24:09 |
| 12 |
524.500 |
LSE |
16:24:09 |
| 82 |
524.500 |
CHIX |
16:24:08 |
| 97 |
524.500 |
CHIX |
16:23:08 |
| 176 |
524.500 |
CHIX |
16:23:08 |
| 194 |
524.500 |
BATE |
16:22:59 |
| 184 |
524.500 |
LSE |
16:22:24 |
| 22 |
524.500 |
LSE |
16:22:24 |
| 207 |
524.500 |
LSE |
16:22:24 |
| 150 |
524.500 |
LSE |
16:22:24 |
| 47 |
524.500 |
LSE |
16:22:24 |
| 250 |
524.500 |
LSE |
16:22:24 |
| 250 |
524.500 |
LSE |
16:21:24 |
| 250 |
524.500 |
LSE |
16:21:19 |
| 196 |
524.500 |
BATE |
16:21:19 |
| 2 |
524.000 |
BATE |
16:20:30 |
| 129 |
524.000 |
LSE |
16:20:07 |
| 113 |
524.000 |
LSE |
16:20:07 |
| 403 |
524.000 |
LSE |
16:20:07 |
| 85 |
524.000 |
CHIX |
16:20:07 |
| 88 |
524.000 |
CHIX |
16:20:07 |
| 119 |
524.000 |
CHIX |
16:20:07 |
| 95 |
524.000 |
CHIX |
16:20:07 |
| 262 |
524.500 |
BATE |
16:18:58 |
| 250 |
524.500 |
LSE |
16:18:41 |
| 250 |
524.500 |
LSE |
16:18:41 |
| 6 |
524.500 |
LSE |
16:18:41 |
| 525 |
524.500 |
LSE |
16:18:41 |
| 219 |
524.500 |
LSE |
16:18:41 |
| 250 |
523.500 |
LSE |
16:16:38 |
| 250 |
523.500 |
LSE |
16:16:38 |
| 249 |
523.500 |
LSE |
16:16:38 |
| 708 |
523.500 |
LSE |
16:16:38 |
| 763 |
523.500 |
LSE |
16:16:38 |
| 150 |
523.500 |
BATE |
16:16:38 |
| 98 |
523.500 |
CHIX |
16:16:38 |
| 93 |
523.500 |
CHIX |
16:16:38 |
| 147 |
524.000 |
BATE |
16:16:28 |
| 65 |
524.000 |
BATE |
16:14:58 |
| 124 |
524.000 |
BATE |
16:14:58 |
| 221 |
523.500 |
LSE |
16:14:05 |
| 279 |
524.000 |
BATE |
16:12:08 |
| 284 |
523.500 |
LSE |
16:12:01 |
| 6 |
523.500 |
LSE |
16:12:01 |
| 3 |
523.500 |
LSE |
16:12:01 |
| 104 |
523.500 |
LSE |
16:12:01 |
| 157 |
523.500 |
LSE |
16:12:01 |
| 36 |
523.500 |
CHIX |
16:10:00 |
| 86 |
523.500 |
CHIX |
16:10:00 |
| 8 |
523.500 |
CHIX |
16:09:51 |
| 53 |
523.500 |
CHIX |
16:09:37 |
| 152 |
524.000 |
LSE |
16:08:52 |
| 90 |
524.000 |
CHIX |
16:08:52 |
| 148 |
524.000 |
LSE |
16:08:52 |
| 367 |
524.000 |
LSE |
16:08:52 |
| 93 |
524.000 |
BATE |
16:08:52 |
| 34 |
524.000 |
BATE |
16:08:52 |
| 216 |
524.000 |
BATE |
16:08:52 |
| 126 |
524.000 |
BATE |
16:08:52 |
| 124 |
524.000 |
BATE |
16:08:52 |
| 443 |
524.000 |
LSE |
16:07:05 |
| 216 |
524.000 |
CHIX |
16:05:39 |
| 259 |
524.000 |
CHIX |
16:04:39 |
| 641 |
524.000 |
LSE |
16:04:37 |
| 146 |
524.000 |
BATE |
16:04:37 |
| 81 |
524.000 |
CHIX |
16:02:47 |
| 666 |
524.000 |
LSE |
16:02:47 |
| 104 |
524.000 |
LSE |
16:02:47 |
| 92 |
524.000 |
CHIX |
16:02:47 |
| 250 |
524.000 |
LSE |
16:02:47 |
| 129 |
524.000 |
LSE |
16:02:47 |
| 250 |
524.500 |
LSE |
16:02:18 |
| 96 |
524.500 |
CHIX |
16:02:18 |
| 267 |
524.500 |
LSE |
16:00:18 |
| 87 |
524.500 |
LSE |
16:00:18 |
| 272 |
524.500 |
LSE |
16:00:18 |
| 32 |
524.500 |
BATE |
16:00:18 |
| 70 |
524.500 |
BATE |
16:00:18 |
| 39 |
524.500 |
BATE |
16:00:18 |
| 142 |
525.000 |
BATE |
16:00:18 |
| 320 |
525.000 |
BATE |
16:00:02 |
| 167 |
525.000 |
CHIX |
16:00:02 |
| 194 |
524.000 |
LSE |
15:59:35 |
| 12 |
524.000 |
CHIX |
15:59:35 |
| 426 |
524.000 |
LSE |
15:55:28 |
| 59 |
523.500 |
LSE |
15:55:28 |
| 250 |
524.000 |
LSE |
15:55:28 |
| 342 |
523.500 |
LSE |
15:55:28 |
| 280 |
523.500 |
LSE |
15:55:28 |
| 14 |
524.000 |
BATE |
15:55:28 |
| 11 |
524.000 |
BATE |
15:55:28 |
| 32 |
524.000 |
BATE |
15:55:28 |
| 1 |
524.000 |
BATE |
15:55:28 |
| 46 |
524.000 |
BATE |
15:55:28 |
| 23 |
524.000 |
BATE |
15:55:28 |
| 20 |
524.000 |
BATE |
15:55:28 |
| 7 |
524.000 |
BATE |
15:55:08 |
| 625 |
523.500 |
LSE |
15:50:39 |
| 125 |
523.500 |
LSE |
15:50:39 |
| 92 |
523.500 |
CHIX |
15:50:39 |
| 429 |
523.500 |
LSE |
15:50:39 |
| 197 |
523.500 |
LSE |
15:50:39 |
| 7 |
523.000 |
LSE |
15:45:41 |
| 4 |
523.000 |
LSE |
15:45:41 |
| 28 |
523.000 |
LSE |
15:45:41 |
| 250 |
523.000 |
LSE |
15:45:41 |
| 442 |
522.000 |
LSE |
15:40:20 |
| 250 |
522.000 |
LSE |
15:40:20 |
| 27 |
522.000 |
LSE |
15:40:20 |
| 81 |
522.500 |
CHIX |
15:40:11 |
| 91 |
522.500 |
CHIX |
15:40:11 |
| 521 |
523.500 |
LSE |
15:36:46 |
| 110 |
523.500 |
LSE |
15:36:46 |
| 770 |
524.000 |
LSE |
15:36:24 |
| 73 |
524.000 |
CHIX |
15:36:24 |
| 18 |
524.000 |
CHIX |
15:36:24 |
| 138 |
524.000 |
BATE |
15:36:24 |
| 38 |
524.000 |
LSE |
15:35:29 |
| 900 |
524.000 |
LSE |
15:35:29 |
| 129 |
524.000 |
BATE |
15:35:29 |
| 673 |
524.500 |
LSE |
15:35:03 |
| 89 |
523.500 |
CHIX |
15:31:28 |
| 93 |
523.500 |
CHIX |
15:31:28 |
| 221 |
523.000 |
LSE |
15:28:00 |
| 500 |
523.000 |
LSE |
15:28:00 |
| 667 |
523.000 |
LSE |
15:28:00 |
| 93 |
523.000 |
CHIX |
15:28:00 |
| 135 |
523.000 |
BATE |
15:28:00 |
| 155 |
523.500 |
CHIX |
15:26:36 |
| 38 |
523.500 |
CHIX |
15:26:36 |
| 250 |
523.000 |
LSE |
15:25:44 |
| 47 |
523.000 |
BATE |
15:25:44 |
| 4 |
523.000 |
BATE |
15:25:44 |
| 33 |
523.000 |
BATE |
15:25:44 |
| 47 |
523.000 |
BATE |
15:25:44 |
| 250 |
523.000 |
LSE |
15:25:06 |
| 101 |
523.000 |
BATE |
15:21:44 |
| 29 |
523.000 |
BATE |
15:21:44 |
| 6 |
523.000 |
LSE |
15:21:06 |
| 155 |
523.000 |
LSE |
15:21:06 |
| 4 |
523.000 |
LSE |
15:21:06 |
| 310 |
523.000 |
LSE |
15:21:06 |
| 115 |
523.000 |
CHIX |
15:20:53 |
| 766 |
522.500 |
LSE |
15:18:44 |
| 147 |
522.500 |
LSE |
15:18:44 |
| 567 |
522.500 |
LSE |
15:17:50 |
| 648 |
522.500 |
LSE |
15:17:50 |
| 40 |
522.500 |
LSE |
15:17:35 |
| 42 |
523.000 |
LSE |
15:17:26 |
| 199 |
523.000 |
LSE |
15:17:26 |
| 120 |
523.000 |
BATE |
15:17:00 |
| 11 |
523.000 |
BATE |
15:17:00 |
| 3 |
523.000 |
BATE |
15:17:00 |
| 87 |
523.000 |
CHIX |
15:14:10 |
| 250 |
523.000 |
LSE |
15:13:04 |
| 49 |
523.000 |
BATE |
15:08:00 |
| 74 |
523.000 |
BATE |
15:08:00 |
| 757 |
523.000 |
LSE |
15:08:00 |
| 99 |
523.000 |
CHIX |
15:08:00 |
| 37 |
523.500 |
BATE |
15:07:56 |
| 105 |
523.500 |
BATE |
15:07:56 |
| 417 |
523.500 |
LSE |
15:01:56 |
| 125 |
523.500 |
BATE |
15:01:56 |
| 156 |
523.500 |
BATE |
15:01:56 |
| 345 |
523.500 |
LSE |
15:01:56 |
| 500 |
524.000 |
LSE |
15:01:52 |
| 674 |
524.000 |
LSE |
15:01:52 |
| 82 |
524.000 |
CHIX |
15:01:52 |
| 141 |
524.000 |
LSE |
15:01:52 |
| 63 |
523.000 |
CHIX |
14:58:30 |
| 19 |
523.000 |
CHIX |
14:58:30 |
| 24 |
523.500 |
CHIX |
14:58:30 |
| 64 |
523.500 |
CHIX |
14:58:30 |
| 14 |
523.000 |
CHIX |
14:52:50 |
| 115 |
523.000 |
CHIX |
14:52:50 |
| 19 |
523.000 |
LSE |
14:52:50 |
| 204 |
523.000 |
LSE |
14:52:50 |
| 181 |
523.000 |
LSE |
14:52:50 |
| 250 |
523.000 |
LSE |
14:52:50 |
| 452 |
523.000 |
LSE |
14:52:50 |
| 168 |
523.000 |
LSE |
14:52:50 |
| 250 |
523.000 |
LSE |
14:52:50 |
| 179 |
523.000 |
LSE |
14:52:50 |
| 225 |
523.000 |
LSE |
14:52:50 |
| 25 |
523.000 |
LSE |
14:52:50 |
| 34 |
523.000 |
LSE |
14:46:55 |
| 20 |
523.000 |
BATE |
14:46:55 |
| 362 |
523.000 |
LSE |
14:46:55 |
| 113 |
523.000 |
LSE |
14:46:55 |
| 54 |
523.000 |
LSE |
14:46:55 |
| 66 |
523.000 |
LSE |
14:46:55 |
| 38 |
523.000 |
LSE |
14:46:55 |
| 10 |
523.000 |
LSE |
14:46:55 |
| 11 |
523.000 |
BATE |
14:46:55 |
| 116 |
523.000 |
BATE |
14:46:55 |
| 113 |
523.000 |
CHIX |
14:46:55 |
| 134 |
523.000 |
BATE |
14:46:55 |
| 12 |
522.500 |
CHIX |
14:44:30 |
| 250 |
523.000 |
LSE |
14:44:16 |
| 483 |
523.000 |
LSE |
14:44:16 |
| 126 |
523.000 |
BATE |
14:44:16 |
| 98 |
523.000 |
CHIX |
14:42:50 |
| 141 |
523.000 |
CHIX |
14:41:50 |
| 250 |
523.000 |
LSE |
14:40:41 |
| 323 |
523.000 |
LSE |
14:40:38 |
| 432 |
523.000 |
LSE |
14:40:38 |
| 123 |
523.000 |
BATE |
14:40:38 |
| 221 |
523.000 |
LSE |
14:38:59 |
| 500 |
523.000 |
LSE |
14:38:59 |
| 4 |
523.000 |
LSE |
14:38:59 |
| 6 |
523.000 |
LSE |
14:38:59 |
| 130 |
523.000 |
BATE |
14:38:19 |
| 21 |
522.500 |
CHIX |
14:34:13 |
| 741 |
522.500 |
LSE |
14:34:13 |
| 659 |
523.000 |
LSE |
14:30:55 |
| 58 |
523.000 |
BATE |
14:30:55 |
| 47 |
523.000 |
CHIX |
14:30:55 |
| 122 |
523.000 |
BATE |
14:30:55 |
| 84 |
523.000 |
BATE |
14:30:55 |
| 51 |
523.000 |
CHIX |
14:30:55 |
| 36 |
523.000 |
LSE |
14:30:55 |
| 191 |
523.000 |
LSE |
14:30:55 |
| 250 |
523.000 |
LSE |
14:30:55 |
| 72 |
523.000 |
LSE |
14:30:55 |
| 116 |
523.000 |
LSE |
14:30:55 |
| 918 |
523.000 |
LSE |
14:24:27 |
| 16 |
523.000 |
LSE |
14:24:27 |
| 128 |
523.000 |
BATE |
14:24:27 |
| 22 |
523.000 |
BATE |
14:24:27 |
| 83 |
523.000 |
BATE |
14:24:27 |
| 20 |
523.000 |
BATE |
14:24:27 |
| 60 |
523.500 |
CHIX |
14:24:16 |
| 59 |
523.500 |
CHIX |
14:24:16 |
| 60 |
523.500 |
CHIX |
14:24:06 |
| 74 |
523.500 |
CHIX |
14:24:01 |
| 24 |
523.500 |
CHIX |
14:23:53 |
| 10 |
523.500 |
LSE |
14:21:43 |
| 188 |
523.500 |
LSE |
14:21:43 |
| 63 |
523.500 |
CHIX |
14:20:51 |
| 18 |
522.000 |
CHIX |
14:10:58 |
| 136 |
522.500 |
BATE |
14:10:08 |
| 15 |
522.500 |
BATE |
14:10:08 |
| 107 |
522.500 |
BATE |
14:10:08 |
| 35 |
523.000 |
LSE |
14:09:45 |
| 57 |
523.000 |
LSE |
14:09:45 |
| 321 |
523.000 |
LSE |
14:09:05 |
| 293 |
523.000 |
LSE |
14:09:05 |
| 4 |
523.500 |
BATE |
14:08:51 |
| 97 |
524.000 |
CHIX |
14:01:26 |
| 234 |
524.000 |
BATE |
14:01:26 |
| 250 |
524.000 |
LSE |
14:01:26 |
| 476 |
524.000 |
LSE |
14:01:26 |
| 249 |
524.500 |
LSE |
14:00:26 |
| 157 |
524.500 |
LSE |
14:00:26 |
| 325 |
524.500 |
LSE |
13:57:16 |
| 4 |
524.500 |
LSE |
13:57:16 |
| 231 |
524.500 |
LSE |
13:57:16 |
| 236 |
524.500 |
LSE |
13:57:16 |
| 250 |
523.000 |
LSE |
13:49:59 |
| 294 |
523.000 |
LSE |
13:49:59 |
| 95 |
523.000 |
CHIX |
13:49:59 |
| 413 |
523.000 |
LSE |
13:49:59 |
| 115 |
523.000 |
LSE |
13:49:59 |
| 250 |
523.000 |
LSE |
13:49:59 |
| 250 |
523.000 |
LSE |
13:49:59 |
| 39 |
523.000 |
LSE |
13:49:59 |
| 42 |
523.000 |
LSE |
13:49:59 |
| 74 |
523.000 |
LSE |
13:49:59 |
| 56 |
523.000 |
LSE |
13:49:59 |
| 45 |
523.000 |
LSE |
13:49:59 |
| 41 |
523.000 |
LSE |
13:48:26 |
| 3 |
523.500 |
CHIX |
13:47:51 |
| 61 |
523.500 |
CHIX |
13:47:51 |
| 311 |
523.000 |
LSE |
13:46:46 |
| 282 |
523.000 |
LSE |
13:45:06 |
| 63 |
523.500 |
CHIX |
13:42:16 |
| 62 |
523.500 |
CHIX |
13:42:16 |
| 11 |
523.000 |
LSE |
13:37:01 |
| 134 |
523.500 |
BATE |
13:32:26 |
| 130 |
523.500 |
BATE |
13:32:26 |
| 105 |
523.500 |
BATE |
13:32:26 |
| 97 |
523.500 |
CHIX |
13:32:26 |
| 753 |
523.500 |
LSE |
13:32:26 |
| 200 |
523.500 |
LSE |
13:32:26 |
| 97 |
523.500 |
CHIX |
13:32:26 |
| 547 |
523.500 |
LSE |
13:32:26 |
| 63 |
524.000 |
CHIX |
13:30:36 |
| 70 |
524.000 |
LSE |
13:16:36 |
| 257 |
524.000 |
LSE |
13:16:36 |
| 250 |
524.000 |
LSE |
13:16:36 |
| 50 |
524.000 |
LSE |
13:16:36 |
| 98 |
524.000 |
CHIX |
13:16:36 |
| 147 |
524.000 |
BATE |
13:16:36 |
| 250 |
524.500 |
LSE |
13:13:14 |
| 729 |
525.000 |
LSE |
13:12:00 |
| 94 |
525.000 |
CHIX |
13:12:00 |
| 108 |
525.000 |
BATE |
13:12:00 |
| 128 |
525.000 |
BATE |
13:12:00 |
| 18 |
525.000 |
BATE |
13:11:26 |
| 592 |
525.500 |
LSE |
13:09:01 |
| 81 |
525.500 |
CHIX |
13:09:01 |
| 103 |
525.500 |
CHIX |
13:09:01 |
| 108 |
525.500 |
LSE |
13:08:26 |
| 637 |
525.000 |
LSE |
13:03:25 |
| 27 |
525.500 |
CHIX |
13:03:25 |
| 35 |
525.500 |
LSE |
13:03:25 |
| 96 |
525.500 |
LSE |
13:03:10 |
| 506 |
525.500 |
LSE |
13:03:06 |
| 140 |
525.000 |
BATE |
13:00:30 |
| 317 |
523.500 |
LSE |
12:54:40 |
| 349 |
523.500 |
LSE |
12:54:40 |
| 250 |
523.500 |
LSE |
12:53:28 |
| 216 |
523.500 |
LSE |
12:53:28 |
| 169 |
523.500 |
LSE |
12:53:28 |
| 276 |
523.500 |
BATE |
12:53:28 |
| 88 |
523.500 |
CHIX |
12:53:28 |
| 96 |
523.500 |
CHIX |
12:53:28 |
| 769 |
524.000 |
LSE |
12:53:20 |
| 52 |
524.000 |
LSE |
12:53:16 |
| 88 |
522.500 |
CHIX |
12:44:14 |
| 38 |
521.000 |
BATE |
12:36:21 |
| 105 |
521.000 |
BATE |
12:36:21 |
| 631 |
521.000 |
LSE |
12:36:21 |
| 206 |
520.000 |
LSE |
12:31:46 |
| 129 |
520.000 |
LSE |
12:31:30 |
| 145 |
521.000 |
BATE |
12:30:50 |
| 47 |
520.000 |
CHIX |
12:30:23 |
| 228 |
520.000 |
LSE |
12:30:18 |
| 130 |
520.000 |
LSE |
12:30:10 |
| 3 |
520.000 |
LSE |
12:30:09 |
| 138 |
520.500 |
LSE |
12:22:16 |
| 250 |
520.500 |
LSE |
12:22:16 |
| 40 |
520.500 |
CHIX |
12:22:03 |
| 337 |
520.500 |
LSE |
12:22:03 |
| 250 |
520.500 |
LSE |
12:22:03 |
| 174 |
520.500 |
LSE |
12:22:03 |
| 54 |
520.500 |
CHIX |
12:18:10 |
| 85 |
520.000 |
CHIX |
12:11:52 |
| 690 |
520.500 |
LSE |
12:06:18 |
| 2 |
521.000 |
CHIX |
12:03:25 |
| 90 |
521.000 |
CHIX |
12:03:25 |
| 79 |
521.000 |
BATE |
12:03:25 |
| 69 |
521.000 |
BATE |
12:03:25 |
| 691 |
522.000 |
LSE |
12:02:32 |
| 36 |
522.000 |
LSE |
12:02:32 |
| 123 |
522.000 |
BATE |
12:02:32 |
| 34 |
522.000 |
CHIX |
12:02:32 |
| 15 |
522.000 |
BATE |
12:02:32 |
| 80 |
522.000 |
CHIX |
12:02:32 |
| 46 |
522.000 |
CHIX |
12:02:32 |
| 144 |
522.000 |
BATE |
12:02:32 |
| 17 |
522.000 |
LSE |
12:02:32 |
| 117 |
522.000 |
BATE |
12:02:32 |
| 250 |
522.000 |
LSE |
12:02:32 |
| 657 |
522.000 |
LSE |
12:02:32 |
| 250 |
522.500 |
LSE |
12:02:16 |
| 85 |
522.500 |
CHIX |
11:59:47 |
| 49 |
522.500 |
LSE |
11:59:47 |
| 625 |
522.500 |
LSE |
11:59:47 |
| 23 |
522.500 |
CHIX |
11:59:47 |
| 69 |
522.500 |
CHIX |
11:59:47 |
| 693 |
522.500 |
LSE |
11:59:47 |
| 21 |
521.500 |
LSE |
11:52:22 |
| 51 |
521.500 |
CHIX |
11:38:18 |
| 30 |
521.500 |
CHIX |
11:38:18 |
| 21 |
521.500 |
CHIX |
11:38:18 |
| 29 |
521.500 |
CHIX |
11:38:18 |
| 77 |
521.500 |
BATE |
11:38:18 |
| 40 |
521.500 |
BATE |
11:38:18 |
| 770 |
521.500 |
LSE |
11:38:18 |
| 3 |
521.500 |
CHIX |
11:38:18 |
| 15 |
521.500 |
BATE |
11:38:18 |
| 15 |
521.500 |
CHIX |
11:38:18 |
| 13 |
521.500 |
CHIX |
11:38:18 |
| 21 |
521.500 |
BATE |
11:38:18 |
| 113 |
521.500 |
BATE |
11:38:18 |
| 2 |
521.500 |
LSE |
11:38:10 |
| 130 |
521.500 |
LSE |
11:38:10 |
| 141 |
521.500 |
LSE |
11:37:52 |
| 179 |
521.500 |
LSE |
11:37:35 |
| 185 |
521.500 |
LSE |
11:37:35 |
| 73 |
522.000 |
LSE |
11:37:34 |
| 250 |
522.000 |
LSE |
11:37:34 |
| 250 |
522.000 |
LSE |
11:36:00 |
| 127 |
521.500 |
BATE |
11:21:12 |
| 83 |
521.500 |
CHIX |
11:21:12 |
| 92 |
522.500 |
BATE |
11:17:19 |
| 268 |
523.000 |
LSE |
11:17:10 |
| 250 |
523.000 |
LSE |
11:17:10 |
| 218 |
523.000 |
LSE |
11:17:10 |
| 8 |
523.000 |
LSE |
11:17:10 |
| 87 |
523.000 |
CHIX |
11:17:10 |
| 53 |
522.500 |
BATE |
11:12:54 |
| 623 |
523.000 |
LSE |
11:08:55 |
| 585 |
524.000 |
LSE |
11:08:39 |
| 176 |
524.000 |
LSE |
11:08:39 |
| 137 |
524.000 |
BATE |
11:08:39 |
| 96 |
524.000 |
CHIX |
11:08:39 |
| 91 |
523.500 |
CHIX |
11:02:37 |
| 803 |
524.500 |
LSE |
11:02:35 |
| 590 |
524.500 |
LSE |
11:02:35 |
| 55 |
524.500 |
LSE |
11:02:05 |
| 124 |
524.500 |
BATE |
11:02:05 |
| 98 |
524.500 |
CHIX |
11:02:05 |
| 58 |
524.000 |
CHIX |
10:55:10 |
| 49 |
524.000 |
CHIX |
10:55:10 |
| 47 |
524.000 |
BATE |
10:55:10 |
| 96 |
524.000 |
BATE |
10:55:00 |
| 325 |
525.500 |
LSE |
10:49:02 |
| 88 |
526.000 |
CHIX |
10:48:06 |
| 131 |
526.000 |
BATE |
10:48:06 |
| 53 |
526.000 |
BATE |
10:48:06 |
| 113 |
526.000 |
CHIX |
10:48:06 |
| 96 |
526.000 |
BATE |
10:48:00 |
| 445 |
525.500 |
LSE |
10:46:29 |
| 252 |
525.500 |
LSE |
10:46:29 |
| 391 |
525.500 |
LSE |
10:46:10 |
| 163 |
525.500 |
BATE |
10:46:10 |
| 250 |
526.000 |
LSE |
10:45:36 |
| 6 |
526.000 |
LSE |
10:45:36 |
| 250 |
526.000 |
LSE |
10:43:36 |
| 73 |
524.000 |
BATE |
10:29:38 |
| 11 |
524.500 |
LSE |
10:27:21 |
| 74 |
524.500 |
LSE |
10:27:09 |
| 324 |
524.500 |
LSE |
10:27:09 |
| 154 |
524.500 |
LSE |
10:27:09 |
| 164 |
524.500 |
LSE |
10:27:09 |
| 96 |
524.500 |
CHIX |
10:27:09 |
| 4 |
525.500 |
CHIX |
10:17:57 |
| 49 |
525.500 |
BATE |
10:17:53 |
| 121 |
525.500 |
BATE |
10:17:53 |
| 16 |
525.500 |
BATE |
10:17:52 |
| 73 |
525.500 |
BATE |
10:17:52 |
| 120 |
525.500 |
BATE |
10:17:52 |
| 157 |
526.000 |
LSE |
10:17:44 |
| 93 |
526.000 |
CHIX |
10:17:44 |
| 500 |
526.000 |
LSE |
10:17:44 |
| 116 |
526.000 |
LSE |
10:17:44 |
| 336 |
526.500 |
LSE |
10:16:14 |
| 743 |
526.500 |
LSE |
10:16:14 |
| 250 |
526.500 |
LSE |
10:14:31 |
| 161 |
526.500 |
LSE |
10:14:31 |
| 89 |
526.500 |
CHIX |
10:14:31 |
| 99 |
526.500 |
CHIX |
10:03:37 |
| 140 |
527.500 |
LSE |
10:01:56 |
| 50 |
527.500 |
LSE |
10:01:56 |
| 480 |
527.500 |
LSE |
10:01:56 |
| 103 |
527.500 |
LSE |
10:01:56 |
| 499 |
528.000 |
LSE |
10:01:56 |
| 136 |
528.000 |
CHIX |
10:01:56 |
| 91 |
528.000 |
CHIX |
10:01:56 |
| 98 |
528.000 |
CHIX |
10:01:56 |
| 79 |
528.000 |
LSE |
10:01:56 |
| 250 |
528.000 |
LSE |
10:01:56 |
| 245 |
528.000 |
LSE |
10:01:56 |
| 184 |
528.000 |
LSE |
10:01:56 |
| 43 |
528.000 |
CHIX |
10:01:56 |
| 135 |
528.000 |
BATE |
10:01:56 |
| 72 |
528.000 |
BATE |
10:01:56 |
| 74 |
528.000 |
BATE |
10:01:04 |
| 232 |
528.000 |
LSE |
10:00:32 |
| 306 |
528.000 |
LSE |
09:53:16 |
| 179 |
528.000 |
LSE |
09:53:16 |
| 250 |
528.000 |
LSE |
09:53:16 |
| 122 |
527.500 |
BATE |
09:53:03 |
| 143 |
527.500 |
BATE |
09:53:03 |
| 250 |
528.000 |
LSE |
09:49:52 |
| 250 |
527.000 |
BATE |
09:39:57 |
| 500 |
527.000 |
BATE |
09:39:57 |
| 129 |
527.000 |
BATE |
09:39:57 |
| 20 |
527.000 |
BATE |
09:39:57 |
| 541 |
527.500 |
LSE |
09:39:53 |
| 247 |
527.500 |
LSE |
09:39:39 |
| 508 |
528.000 |
LSE |
09:39:37 |
| 703 |
528.000 |
LSE |
09:39:37 |
| 243 |
528.000 |
LSE |
09:39:37 |
| 95 |
528.000 |
CHIX |
09:39:37 |
| 115 |
528.000 |
LSE |
09:39:37 |
| 53 |
528.000 |
CHIX |
09:39:37 |
| 504 |
528.000 |
CHIX |
09:39:37 |
| 327 |
528.000 |
LSE |
09:39:37 |
| 100 |
528.000 |
CHIX |
09:39:37 |
| 227 |
525.500 |
LSE |
09:21:08 |
| 250 |
525.500 |
LSE |
09:21:08 |
| 250 |
525.500 |
LSE |
09:21:08 |
| 656 |
524.500 |
LSE |
09:08:52 |
| 200 |
524.000 |
LSE |
09:02:47 |
| 198 |
524.000 |
LSE |
09:02:47 |
| 176 |
524.000 |
BATE |
09:02:47 |
| 133 |
524.000 |
BATE |
09:02:47 |
| 39 |
524.000 |
BATE |
09:02:47 |
| 128 |
522.500 |
BATE |
08:47:51 |
| 99 |
523.000 |
CHIX |
08:47:46 |
| 152 |
523.000 |
CHIX |
08:47:46 |
| 250 |
524.000 |
LSE |
08:47:31 |
| 38 |
523.500 |
LSE |
08:47:31 |
| 250 |
523.500 |
LSE |
08:47:31 |
| 250 |
523.500 |
LSE |
08:47:31 |
| 127 |
523.500 |
LSE |
08:47:31 |
| 22 |
523.500 |
LSE |
08:47:31 |
| 95 |
522.500 |
CHIX |
08:37:31 |
| 139 |
522.500 |
BATE |
08:37:31 |
| 62 |
523.500 |
BATE |
08:36:59 |
| 133 |
523.500 |
BATE |
08:35:59 |
| 704 |
523.000 |
LSE |
08:35:59 |
| 139 |
523.500 |
BATE |
08:30:17 |
| 228 |
522.500 |
LSE |
08:27:54 |
| 113 |
523.500 |
CHIX |
08:25:00 |
| 85 |
524.000 |
CHIX |
08:24:36 |
| 146 |
524.000 |
BATE |
08:21:36 |
| 87 |
524.000 |
CHIX |
08:21:36 |
| 84 |
524.500 |
CHIX |
08:21:29 |
| 145 |
524.500 |
BATE |
08:20:04 |
| 95 |
525.000 |
CHIX |
08:19:28 |
| 84 |
525.000 |
CHIX |
08:19:28 |
| 756 |
524.500 |
LSE |
08:18:01 |
| 570 |
525.000 |
LSE |
08:15:10 |
| 114 |
525.000 |
LSE |
08:15:10 |
| 127 |
525.500 |
BATE |
08:15:07 |
| 663 |
525.000 |
LSE |
08:10:30 |
| 181 |
525.000 |
LSE |
08:10:30 |
| 250 |
525.000 |
LSE |
08:10:30 |
| 250 |
525.000 |
LSE |
08:10:30 |
| 96 |
525.000 |
LSE |
08:10:30 |
| 123 |
525.500 |
BATE |
08:09:46 |
| 155 |
525.500 |
BATE |
08:09:46 |
| 121 |
525.500 |
BATE |
08:09:46 |
| 180 |
526.000 |
LSE |
08:09:02 |
| 582 |
526.000 |
LSE |
08:09:02 |
| 185 |
524.000 |
LSE |
08:02:44 |
| 335 |
524.000 |
LSE |
08:02:44 |
| 250 |
524.000 |
LSE |
08:02:44 |
| 96 |
524.000 |
LSE |
08:02:44 |
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.