Paragon Banking Group PLC:
Transaction in own shares
16 February 2023
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 the share buyback programme, of up to £50m, announced on 6 December 2022.
| Date of purchase: |
16 February 2023 |
| |
|
| Number of ordinary £1.00 shares purchased: |
240,000 |
| |
|
| Highest price paid per share: |
604.50p |
| |
|
| Lowest price paid per share: |
595.50p |
| |
|
| Volume weighted average price paid per share: |
600.5537p |
Following the purchase of these shares, the Company holds 13,165,735 of its ordinary shares in treasury and has 228,369,550 ordinary shares in issue (excluding treasury shares). The figure of 228,369,550 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 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 |
| London Stock Exchange (LSE) |
600.5608 |
156,000 |
| CHIX |
600.5254 |
50,000 |
| BATE |
600.5625 |
34,000 |
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 UBS on behalf of the Company as part of the buyback programme.
| Enquiries to: |
|
| Paragon Banking Group PLC |
Carolyn Sharpe |
| |
Senior Assistant Company Secretary |
| |
07984 810427 |
Schedule of Purchases - Individual Transactions
| Number of shares purchased |
Transaction price (Gbp) |
Market / Sytematic Internaliser |
Time of transaction |
| 30 |
596.500 |
LSE |
16:26:33 |
| 86 |
596.500 |
LSE |
16:26:32 |
| 28 |
596.500 |
CHIX |
16:24:54 |
| 96 |
596.500 |
CHIX |
16:24:54 |
| 236 |
596.500 |
CHIX |
16:24:38 |
| 419 |
596.500 |
LSE |
16:24:31 |
| 124 |
596.500 |
LSE |
16:24:31 |
| 236 |
597.000 |
BATE |
16:23:17 |
| 66 |
596.500 |
CHIX |
16:20:35 |
| 119 |
596.500 |
CHIX |
16:19:57 |
| 60 |
596.500 |
CHIX |
16:19:57 |
| 804 |
597.000 |
LSE |
16:19:41 |
| 619 |
597.000 |
LSE |
16:19:41 |
| 110 |
597.000 |
LSE |
16:19:41 |
| 357 |
597.000 |
LSE |
16:19:41 |
| 636 |
597.000 |
LSE |
16:19:41 |
| 159 |
597.000 |
CHIX |
16:19:41 |
| 278 |
597.000 |
BATE |
16:19:41 |
| 44 |
597.000 |
CHIX |
16:18:59 |
| 43 |
597.000 |
CHIX |
16:18:59 |
| 83 |
597.000 |
CHIX |
16:18:59 |
| 72 |
597.000 |
CHIX |
16:17:55 |
| 21 |
597.000 |
CHIX |
16:17:55 |
| 38 |
597.000 |
CHIX |
16:16:57 |
| 66 |
597.000 |
CHIX |
16:16:57 |
| 45 |
597.000 |
CHIX |
16:15:59 |
| 47 |
597.000 |
CHIX |
16:15:59 |
| 42 |
597.000 |
CHIX |
16:15:59 |
| 185 |
597.000 |
BATE |
16:15:48 |
| 99 |
597.000 |
CHIX |
16:15:48 |
| 241 |
597.000 |
CHIX |
16:15:48 |
| 205 |
597.000 |
BATE |
16:15:46 |
| 429 |
597.000 |
BATE |
16:15:46 |
| 314 |
597.500 |
LSE |
16:15:14 |
| 534 |
597.500 |
LSE |
16:15:14 |
| 54 |
597.000 |
CHIX |
16:14:53 |
| 42 |
597.000 |
CHIX |
16:14:53 |
| 248 |
597.000 |
CHIX |
16:14:27 |
| 1650 |
597.500 |
LSE |
16:14:12 |
| 198 |
597.500 |
LSE |
16:14:12 |
| 46 |
596.500 |
CHIX |
16:12:55 |
| 183 |
595.500 |
CHIX |
16:09:09 |
| 461 |
596.000 |
CHIX |
16:08:40 |
| 1732 |
596.000 |
LSE |
16:08:40 |
| 12 |
596.500 |
CHIX |
16:05:53 |
| 1 |
596.500 |
BATE |
16:05:48 |
| 436 |
596.500 |
BATE |
16:05:48 |
| 480 |
597.000 |
BATE |
16:05:48 |
| 27 |
596.500 |
CHIX |
16:04:53 |
| 37 |
596.500 |
CHIX |
16:04:53 |
| 37 |
596.500 |
CHIX |
16:04:53 |
| 24 |
596.500 |
CHIX |
16:03:56 |
| 29 |
596.500 |
CHIX |
16:03:56 |
| 271 |
596.500 |
CHIX |
16:03:56 |
| 1613 |
597.000 |
LSE |
16:03:42 |
| 292 |
597.000 |
CHIX |
16:03:42 |
| 100 |
597.000 |
CHIX |
16:03:42 |
| 30 |
597.500 |
CHIX |
16:00:48 |
| 1032 |
597.500 |
LSE |
16:00:02 |
| 1313 |
597.500 |
LSE |
15:59:38 |
| 200 |
597.500 |
CHIX |
15:59:38 |
| 222 |
597.500 |
BATE |
15:59:02 |
| 64 |
597.500 |
CHIX |
15:58:57 |
| 39 |
597.500 |
CHIX |
15:58:57 |
| 39 |
597.500 |
BATE |
15:58:16 |
| 8 |
597.500 |
CHIX |
15:58:16 |
| 88 |
597.500 |
CHIX |
15:58:16 |
| 188 |
597.500 |
LSE |
15:58:16 |
| 57 |
597.500 |
LSE |
15:58:16 |
| 136 |
597.500 |
LSE |
15:58:16 |
| 180 |
597.500 |
BATE |
15:58:16 |
| 422 |
598.000 |
BATE |
15:58:11 |
| 520 |
598.000 |
LSE |
15:56:03 |
| 209 |
598.000 |
LSE |
15:56:03 |
| 38 |
598.000 |
CHIX |
15:56:03 |
| 393 |
598.000 |
CHIX |
15:56:03 |
| 1714 |
598.000 |
LSE |
15:56:03 |
| 836 |
598.000 |
LSE |
15:56:03 |
| 45 |
598.000 |
LSE |
15:56:03 |
| 16 |
598.000 |
CHIX |
15:55:55 |
| 23 |
598.000 |
CHIX |
15:55:55 |
| 24 |
598.000 |
CHIX |
15:55:55 |
| 308 |
598.000 |
CHIX |
15:55:02 |
| 411 |
598.000 |
CHIX |
15:52:03 |
| 398 |
598.000 |
BATE |
15:52:02 |
| 836 |
598.500 |
LSE |
15:49:41 |
| 958 |
598.500 |
LSE |
15:49:41 |
| 198 |
598.500 |
LSE |
15:49:41 |
| 37 |
598.500 |
CHIX |
15:49:41 |
| 44 |
598.500 |
CHIX |
15:49:41 |
| 31 |
598.500 |
CHIX |
15:49:41 |
| 217 |
598.500 |
CHIX |
15:49:41 |
| 448 |
598.500 |
BATE |
15:49:41 |
| 295 |
598.500 |
CHIX |
15:49:41 |
| 138 |
598.500 |
CHIX |
15:49:41 |
| 60 |
598.500 |
CHIX |
15:49:41 |
| 12 |
598.500 |
CHIX |
15:48:57 |
| 10 |
598.500 |
CHIX |
15:48:57 |
| 3 |
598.500 |
CHIX |
15:48:57 |
| 361 |
598.500 |
LSE |
15:48:30 |
| 773 |
598.500 |
LSE |
15:41:52 |
| 4 |
598.500 |
CHIX |
15:41:15 |
| 438 |
598.500 |
BATE |
15:41:15 |
| 475 |
598.500 |
CHIX |
15:41:15 |
| 1561 |
599.000 |
LSE |
15:39:27 |
| 399 |
599.000 |
BATE |
15:39:27 |
| 399 |
599.500 |
BATE |
15:39:27 |
| 428 |
599.000 |
CHIX |
15:39:27 |
| 415 |
599.500 |
CHIX |
15:39:07 |
| 614 |
599.000 |
LSE |
15:37:09 |
| 84 |
599.000 |
CHIX |
15:37:03 |
| 844 |
599.000 |
LSE |
15:35:04 |
| 520 |
599.000 |
CHIX |
15:34:03 |
| 207 |
599.000 |
CHIX |
15:34:03 |
| 642 |
599.000 |
LSE |
15:34:03 |
| 231 |
599.000 |
LSE |
15:34:03 |
| 453 |
599.000 |
BATE |
15:33:07 |
| 696 |
599.000 |
LSE |
15:32:03 |
| 697 |
599.000 |
LSE |
15:32:03 |
| 399 |
599.000 |
BATE |
15:30:47 |
| 13 |
599.000 |
BATE |
15:30:47 |
| 21 |
599.000 |
BATE |
15:30:28 |
| 697 |
599.000 |
LSE |
15:30:03 |
| 649 |
599.000 |
LSE |
15:30:02 |
| 118 |
599.000 |
BATE |
15:30:02 |
| 717 |
599.000 |
CHIX |
15:28:15 |
| 10 |
599.000 |
CHIX |
15:28:10 |
| 79 |
599.000 |
CHIX |
15:27:57 |
| 273 |
599.000 |
CHIX |
15:27:02 |
| 8 |
599.000 |
CHIX |
15:27:02 |
| 18 |
599.000 |
CHIX |
15:26:54 |
| 669 |
599.000 |
LSE |
15:26:52 |
| 500 |
599.000 |
LSE |
15:26:52 |
| 669 |
599.000 |
LSE |
15:26:32 |
| 726 |
599.000 |
LSE |
15:26:32 |
| 653 |
599.000 |
LSE |
15:26:32 |
| 9 |
599.000 |
BATE |
15:26:02 |
| 906 |
599.000 |
CHIX |
15:25:54 |
| 449 |
599.000 |
BATE |
15:25:54 |
| 1081 |
599.000 |
LSE |
15:22:02 |
| 47 |
599.000 |
LSE |
15:22:02 |
| 562 |
599.000 |
LSE |
15:22:02 |
| 100 |
599.000 |
LSE |
15:22:02 |
| 605 |
599.000 |
LSE |
15:22:02 |
| 557 |
599.000 |
LSE |
15:22:02 |
| 300 |
598.500 |
LSE |
15:20:55 |
| 476 |
598.500 |
BATE |
15:20:55 |
| 998 |
598.500 |
CHIX |
15:18:58 |
| 928 |
598.500 |
CHIX |
15:18:58 |
| 20 |
598.500 |
CHIX |
15:18:58 |
| 522 |
599.000 |
LSE |
15:18:55 |
| 1123 |
599.000 |
LSE |
15:18:55 |
| 174 |
599.000 |
LSE |
15:18:55 |
| 1384 |
599.000 |
LSE |
15:18:55 |
| 583 |
599.000 |
LSE |
15:18:55 |
| 962 |
599.000 |
LSE |
15:18:55 |
| 981 |
599.000 |
LSE |
15:18:55 |
| 567 |
599.000 |
LSE |
15:18:55 |
| 427 |
598.000 |
BATE |
15:14:36 |
| 428 |
598.500 |
BATE |
15:12:22 |
| 407 |
598.000 |
CHIX |
15:12:06 |
| 1 |
598.000 |
CHIX |
15:11:58 |
| 2 |
598.000 |
CHIX |
15:11:58 |
| 2 |
598.000 |
CHIX |
15:11:58 |
| 3 |
598.000 |
CHIX |
15:11:58 |
| 9 |
598.000 |
CHIX |
15:10:57 |
| 450 |
598.500 |
BATE |
15:07:22 |
| 13 |
598.000 |
CHIX |
15:04:54 |
| 7 |
598.000 |
CHIX |
15:04:54 |
| 7 |
598.000 |
CHIX |
15:04:54 |
| 1012 |
598.500 |
LSE |
14:59:22 |
| 865 |
598.500 |
LSE |
14:59:22 |
| 442 |
598.500 |
CHIX |
14:59:22 |
| 188 |
598.500 |
CHIX |
14:59:22 |
| 390 |
598.500 |
BATE |
14:59:22 |
| 9 |
598.500 |
CHIX |
14:58:54 |
| 11 |
598.500 |
CHIX |
14:58:54 |
| 14 |
598.500 |
CHIX |
14:58:54 |
| 474 |
599.000 |
BATE |
14:58:47 |
| 10 |
598.500 |
CHIX |
14:57:58 |
| 12 |
598.500 |
CHIX |
14:57:58 |
| 832 |
599.000 |
LSE |
14:57:12 |
| 12 |
599.000 |
LSE |
14:57:12 |
| 20 |
598.500 |
CHIX |
14:56:59 |
| 11 |
598.500 |
CHIX |
14:56:59 |
| 11 |
598.500 |
CHIX |
14:55:54 |
| 19 |
598.500 |
CHIX |
14:55:54 |
| 14 |
598.500 |
CHIX |
14:55:54 |
| 13 |
598.500 |
CHIX |
14:54:57 |
| 12 |
598.500 |
CHIX |
14:54:57 |
| 11 |
598.500 |
CHIX |
14:53:56 |
| 8 |
598.500 |
CHIX |
14:53:56 |
| 8 |
598.500 |
CHIX |
14:53:56 |
| 43 |
599.000 |
BATE |
14:53:12 |
| 344 |
599.000 |
BATE |
14:53:12 |
| 62 |
599.000 |
BATE |
14:53:12 |
| 464 |
599.000 |
CHIX |
14:53:06 |
| 10 |
599.000 |
CHIX |
14:53:02 |
| 798 |
599.000 |
LSE |
14:52:30 |
| 895 |
599.000 |
LSE |
14:52:12 |
| 553 |
599.000 |
LSE |
14:52:12 |
| 15 |
599.000 |
CHIX |
14:52:02 |
| 13 |
599.000 |
CHIX |
14:52:02 |
| 464 |
599.000 |
CHIX |
14:50:02 |
| 390 |
599.000 |
BATE |
14:49:42 |
| 9 |
599.000 |
BATE |
14:48:42 |
| 16 |
598.500 |
CHIX |
14:47:55 |
| 11 |
598.500 |
CHIX |
14:47:55 |
| 430 |
599.000 |
LSE |
14:47:41 |
| 548 |
599.000 |
LSE |
14:47:41 |
| 423 |
599.000 |
CHIX |
14:47:41 |
| 504 |
599.000 |
LSE |
14:45:44 |
| 749 |
599.000 |
LSE |
14:44:44 |
| 182 |
599.000 |
LSE |
14:44:44 |
| 1610 |
599.000 |
LSE |
14:42:42 |
| 13 |
599.000 |
BATE |
14:42:42 |
| 446 |
599.000 |
BATE |
14:42:42 |
| 36 |
599.500 |
CHIX |
14:42:17 |
| 319 |
599.500 |
BATE |
14:42:17 |
| 255 |
599.500 |
CHIX |
14:42:17 |
| 1634 |
599.500 |
LSE |
14:42:17 |
| 108 |
599.500 |
CHIX |
14:42:17 |
| 455 |
599.500 |
CHIX |
14:42:17 |
| 4 |
599.500 |
BATE |
14:40:54 |
| 5 |
599.500 |
BATE |
14:40:54 |
| 4 |
599.500 |
BATE |
14:40:54 |
| 9 |
599.500 |
BATE |
14:40:54 |
| 142 |
599.500 |
BATE |
14:40:00 |
| 472 |
599.500 |
CHIX |
14:38:10 |
| 2000 |
599.000 |
LSE |
14:35:53 |
| 391 |
599.500 |
CHIX |
14:35:52 |
| 301 |
599.500 |
LSE |
14:35:06 |
| 167 |
599.500 |
LSE |
14:35:06 |
| 557 |
599.500 |
LSE |
14:35:06 |
| 500 |
599.500 |
LSE |
14:35:02 |
| 464 |
599.500 |
BATE |
14:35:00 |
| 22 |
600.000 |
LSE |
14:33:02 |
| 218 |
600.000 |
LSE |
14:33:00 |
| 150 |
600.000 |
LSE |
14:33:00 |
| 39 |
600.000 |
LSE |
14:32:53 |
| 546 |
600.000 |
LSE |
14:32:53 |
| 392 |
600.000 |
LSE |
14:32:52 |
| 577 |
600.000 |
LSE |
14:32:52 |
| 96 |
599.500 |
LSE |
14:32:15 |
| 19 |
599.000 |
CHIX |
14:30:58 |
| 535 |
599.500 |
LSE |
14:30:02 |
| 420 |
599.500 |
LSE |
14:30:02 |
| 261 |
599.500 |
BATE |
14:30:02 |
| 419 |
599.500 |
CHIX |
14:30:02 |
| 615 |
599.500 |
LSE |
14:30:02 |
| 7 |
599.500 |
CHIX |
14:30:02 |
| 154 |
599.500 |
BATE |
14:30:02 |
| 466 |
599.500 |
CHIX |
14:30:02 |
| 29 |
599.500 |
LSE |
14:29:02 |
| 3 |
598.500 |
CHIX |
14:26:54 |
| 3 |
598.500 |
CHIX |
14:26:54 |
| 7 |
598.500 |
CHIX |
14:26:54 |
| 5 |
598.500 |
CHIX |
14:26:54 |
| 15 |
598.500 |
CHIX |
14:25:59 |
| 11 |
598.500 |
CHIX |
14:25:59 |
| 2 |
598.500 |
CHIX |
14:23:57 |
| 3 |
598.500 |
CHIX |
14:23:57 |
| 3 |
598.500 |
CHIX |
14:23:57 |
| 6 |
598.500 |
CHIX |
14:23:57 |
| 259 |
598.500 |
CHIX |
14:23:43 |
| 150 |
599.500 |
LSE |
14:16:59 |
| 400 |
599.500 |
BATE |
14:16:59 |
| 128 |
599.500 |
LSE |
14:16:59 |
| 750 |
599.500 |
LSE |
14:16:59 |
| 578 |
599.500 |
LSE |
14:16:59 |
| 418 |
599.500 |
CHIX |
14:16:59 |
| 30 |
600.000 |
BATE |
14:14:54 |
| 24 |
600.000 |
CHIX |
14:14:54 |
| 19 |
600.000 |
BATE |
14:14:54 |
| 306 |
600.000 |
CHIX |
14:14:54 |
| 378 |
600.000 |
BATE |
14:14:54 |
| 432 |
600.000 |
CHIX |
14:14:54 |
| 370 |
600.000 |
BATE |
14:14:54 |
| 333 |
600.000 |
LSE |
14:14:54 |
| 1636 |
600.000 |
LSE |
14:14:54 |
| 105 |
600.500 |
LSE |
14:13:04 |
| 300 |
600.500 |
LSE |
14:13:04 |
| 900 |
600.500 |
LSE |
14:13:04 |
| 300 |
600.500 |
LSE |
14:13:04 |
| 431 |
600.500 |
CHIX |
14:11:04 |
| 397 |
600.500 |
BATE |
14:09:58 |
| 7 |
600.000 |
CHIX |
14:06:58 |
| 6 |
600.000 |
CHIX |
14:06:58 |
| 712 |
600.500 |
LSE |
14:06:58 |
| 438 |
600.500 |
LSE |
14:06:58 |
| 610 |
600.500 |
LSE |
14:06:58 |
| 11 |
600.500 |
LSE |
14:06:58 |
| 4 |
600.000 |
CHIX |
14:02:57 |
| 8 |
600.000 |
CHIX |
14:02:57 |
| 11 |
600.000 |
CHIX |
14:02:57 |
| 10 |
600.000 |
CHIX |
14:01:55 |
| 9 |
600.000 |
CHIX |
14:01:55 |
| 13 |
600.000 |
CHIX |
14:01:55 |
| 109 |
600.500 |
BATE |
13:59:58 |
| 1321 |
600.500 |
LSE |
13:59:58 |
| 286 |
600.500 |
LSE |
13:59:58 |
| 408 |
600.500 |
CHIX |
13:59:58 |
| 283 |
600.500 |
BATE |
13:59:58 |
| 454 |
600.500 |
CHIX |
13:59:58 |
| 38 |
600.500 |
BATE |
13:59:58 |
| 403 |
600.500 |
BATE |
13:46:59 |
| 339 |
601.000 |
CHIX |
13:45:55 |
| 75 |
601.000 |
CHIX |
13:45:55 |
| 220 |
602.000 |
LSE |
13:45:20 |
| 729 |
602.000 |
LSE |
13:45:20 |
| 374 |
602.000 |
LSE |
13:45:20 |
| 300 |
601.500 |
LSE |
13:45:20 |
| 431 |
601.500 |
BATE |
13:45:20 |
| 450 |
601.500 |
LSE |
13:45:20 |
| 324 |
601.500 |
LSE |
13:45:20 |
| 150 |
601.500 |
LSE |
13:45:20 |
| 150 |
601.500 |
LSE |
13:45:20 |
| 300 |
601.500 |
LSE |
13:45:20 |
| 142 |
601.500 |
LSE |
13:45:20 |
| 401 |
601.500 |
CHIX |
13:45:20 |
| 96 |
601.500 |
BATE |
13:45:20 |
| 361 |
601.500 |
BATE |
13:45:20 |
| 1567 |
601.500 |
LSE |
13:41:26 |
| 173 |
601.500 |
LSE |
13:41:26 |
| 1469 |
601.500 |
LSE |
13:41:26 |
| 480 |
602.000 |
CHIX |
13:41:26 |
| 216 |
601.500 |
CHIX |
13:41:26 |
| 257 |
601.500 |
CHIX |
13:41:26 |
| 130 |
601.500 |
CHIX |
13:30:03 |
| 246 |
601.500 |
CHIX |
13:30:03 |
| 214 |
601.500 |
LSE |
13:30:03 |
| 362 |
601.500 |
LSE |
13:30:03 |
| 926 |
601.500 |
LSE |
13:30:03 |
| 142 |
601.500 |
CHIX |
13:30:03 |
| 477 |
602.000 |
CHIX |
13:29:50 |
| 389 |
602.000 |
BATE |
13:29:50 |
| 475 |
602.000 |
BATE |
13:29:50 |
| 65 |
602.000 |
BATE |
13:29:50 |
| 1630 |
602.000 |
LSE |
13:29:50 |
| 425 |
602.500 |
CHIX |
13:29:43 |
| 184 |
602.000 |
LSE |
13:25:34 |
| 1276 |
602.000 |
LSE |
13:25:34 |
| 361 |
602.000 |
LSE |
13:25:34 |
| 361 |
602.000 |
CHIX |
13:23:00 |
| 83 |
602.000 |
CHIX |
13:23:00 |
| 57 |
601.000 |
CHIX |
13:07:03 |
| 349 |
601.000 |
CHIX |
13:07:03 |
| 710 |
601.500 |
LSE |
13:07:02 |
| 313 |
601.500 |
LSE |
13:07:02 |
| 654 |
601.500 |
LSE |
13:07:02 |
| 287 |
601.500 |
BATE |
13:07:02 |
| 185 |
601.500 |
BATE |
13:07:02 |
| 365 |
602.000 |
BATE |
13:04:11 |
| 475 |
602.000 |
CHIX |
13:04:11 |
| 11 |
602.000 |
BATE |
13:04:11 |
| 92 |
602.000 |
BATE |
13:04:11 |
| 1535 |
602.000 |
LSE |
13:04:11 |
| 461 |
602.500 |
BATE |
13:04:11 |
| 86 |
602.500 |
LSE |
12:59:26 |
| 1017 |
602.500 |
LSE |
12:59:26 |
| 600 |
602.500 |
LSE |
12:59:26 |
| 289 |
602.500 |
CHIX |
12:51:23 |
| 1200 |
603.000 |
LSE |
12:51:23 |
| 199 |
603.000 |
LSE |
12:51:23 |
| 300 |
603.000 |
LSE |
12:51:23 |
| 132 |
602.500 |
CHIX |
12:50:11 |
| 164 |
603.000 |
BATE |
12:48:02 |
| 430 |
603.000 |
CHIX |
12:48:02 |
| 57 |
603.000 |
BATE |
12:48:02 |
| 120 |
603.000 |
CHIX |
12:48:02 |
| 119 |
603.000 |
BATE |
12:48:02 |
| 21 |
603.000 |
BATE |
12:48:02 |
| 78 |
603.000 |
BATE |
12:48:02 |
| 331 |
603.000 |
CHIX |
12:47:34 |
| 568 |
603.500 |
LSE |
12:47:23 |
| 950 |
603.500 |
LSE |
12:47:23 |
| 399 |
603.000 |
BATE |
12:46:03 |
| 361 |
603.000 |
LSE |
12:43:02 |
| 139 |
602.500 |
CHIX |
12:40:58 |
| 433 |
603.000 |
BATE |
12:36:00 |
| 150 |
603.000 |
LSE |
12:36:00 |
| 361 |
603.000 |
LSE |
12:36:00 |
| 1172 |
603.000 |
LSE |
12:36:00 |
| 326 |
602.500 |
CHIX |
12:34:54 |
| 69 |
603.000 |
BATE |
12:29:00 |
| 365 |
603.000 |
BATE |
12:29:00 |
| 393 |
603.000 |
CHIX |
12:29:00 |
| 235 |
603.000 |
BATE |
12:29:00 |
| 45 |
603.000 |
BATE |
12:29:00 |
| 296 |
603.000 |
CHIX |
12:29:00 |
| 42 |
603.000 |
CHIX |
12:29:00 |
| 123 |
603.000 |
BATE |
12:29:00 |
| 23 |
603.000 |
BATE |
12:29:00 |
| 477 |
603.000 |
LSE |
12:29:00 |
| 607 |
603.000 |
LSE |
12:29:00 |
| 385 |
603.000 |
BATE |
12:29:00 |
| 137 |
603.000 |
CHIX |
12:29:00 |
| 572 |
603.000 |
LSE |
12:29:00 |
| 4 |
603.500 |
CHIX |
12:26:33 |
| 412 |
603.500 |
CHIX |
12:26:33 |
| 1500 |
603.500 |
LSE |
12:26:33 |
| 196 |
603.500 |
LSE |
12:26:33 |
| 1749 |
603.500 |
LSE |
12:20:44 |
| 474 |
603.500 |
CHIX |
12:18:10 |
| 1 |
602.000 |
CHIX |
12:08:31 |
| 434 |
602.000 |
CHIX |
12:08:31 |
| 89 |
602.000 |
CHIX |
12:03:07 |
| 304 |
602.000 |
CHIX |
12:03:07 |
| 283 |
601.500 |
LSE |
11:50:59 |
| 460 |
601.500 |
CHIX |
11:50:51 |
| 170 |
601.500 |
LSE |
11:50:51 |
| 132 |
601.500 |
CHIX |
11:50:51 |
| 5 |
601.500 |
CHIX |
11:50:50 |
| 6 |
601.500 |
CHIX |
11:50:49 |
| 1732 |
602.000 |
LSE |
11:50:49 |
| 1503 |
602.000 |
LSE |
11:50:49 |
| 445 |
602.000 |
BATE |
11:50:49 |
| 437 |
602.000 |
CHIX |
11:50:49 |
| 410 |
602.500 |
BATE |
11:49:06 |
| 321 |
601.500 |
CHIX |
11:40:43 |
| 198 |
601.500 |
LSE |
11:37:05 |
| 874 |
601.500 |
LSE |
11:37:05 |
| 150 |
601.500 |
LSE |
11:37:05 |
| 584 |
601.500 |
LSE |
11:37:05 |
| 1548 |
602.000 |
LSE |
11:35:02 |
| 435 |
602.000 |
BATE |
11:35:02 |
| 447 |
602.000 |
CHIX |
11:35:02 |
| 445 |
602.500 |
CHIX |
11:32:32 |
| 904 |
602.500 |
LSE |
11:31:10 |
| 741 |
602.500 |
LSE |
11:31:10 |
| 412 |
601.000 |
BATE |
11:26:36 |
| 142 |
601.500 |
CHIX |
11:25:01 |
| 305 |
601.500 |
CHIX |
11:25:01 |
| 457 |
602.000 |
LSE |
11:16:01 |
| 1508 |
602.000 |
LSE |
11:16:01 |
| 556 |
602.000 |
CHIX |
11:16:01 |
| 475 |
602.000 |
BATE |
11:16:01 |
| 598 |
602.500 |
LSE |
11:12:43 |
| 300 |
602.500 |
LSE |
11:12:43 |
| 65 |
602.500 |
LSE |
11:12:43 |
| 617 |
602.500 |
LSE |
11:12:43 |
| 344 |
602.500 |
BATE |
11:12:03 |
| 137 |
602.500 |
BATE |
11:12:03 |
| 408 |
602.500 |
CHIX |
11:10:43 |
| 130 |
602.500 |
LSE |
11:04:42 |
| 1628 |
602.500 |
LSE |
11:04:42 |
| 100 |
602.500 |
LSE |
11:04:42 |
| 120 |
602.500 |
CHIX |
11:04:42 |
| 361 |
602.500 |
CHIX |
11:04:42 |
| 438 |
602.500 |
BATE |
11:03:03 |
| 263 |
602.500 |
CHIX |
10:59:29 |
| 208 |
602.500 |
CHIX |
10:59:03 |
| 446 |
602.500 |
CHIX |
10:49:03 |
| 666 |
602.500 |
LSE |
10:49:03 |
| 842 |
602.500 |
LSE |
10:49:03 |
| 361 |
602.500 |
BATE |
10:49:03 |
| 438 |
602.500 |
BATE |
10:49:03 |
| 70 |
602.500 |
BATE |
10:49:03 |
| 480 |
603.000 |
CHIX |
10:47:40 |
| 1461 |
603.000 |
LSE |
10:47:12 |
| 93 |
603.000 |
LSE |
10:47:12 |
| 174 |
603.500 |
CHIX |
10:43:40 |
| 187 |
603.500 |
CHIX |
10:43:40 |
| 180 |
603.000 |
LSE |
10:38:38 |
| 1350 |
603.000 |
LSE |
10:38:38 |
| 150 |
603.000 |
LSE |
10:38:38 |
| 453 |
603.000 |
LSE |
10:37:38 |
| 65 |
603.000 |
LSE |
10:37:38 |
| 300 |
602.500 |
LSE |
10:26:05 |
| 151 |
602.500 |
BATE |
10:26:05 |
| 187 |
602.500 |
LSE |
10:26:05 |
| 150 |
602.500 |
LSE |
10:26:05 |
| 150 |
602.500 |
LSE |
10:26:05 |
| 64 |
602.500 |
BATE |
10:26:05 |
| 300 |
602.500 |
LSE |
10:26:05 |
| 300 |
602.500 |
LSE |
10:26:05 |
| 36 |
602.500 |
LSE |
10:26:05 |
| 209 |
602.500 |
LSE |
10:26:05 |
| 98 |
602.500 |
LSE |
10:26:05 |
| 457 |
602.500 |
CHIX |
10:26:05 |
| 187 |
602.500 |
BATE |
10:26:05 |
| 17 |
602.500 |
CHIX |
10:26:05 |
| 600 |
603.000 |
LSE |
10:25:11 |
| 1047 |
603.000 |
LSE |
10:25:11 |
| 2192 |
603.500 |
LSE |
10:17:02 |
| 411 |
603.500 |
BATE |
10:17:02 |
| 446 |
603.500 |
CHIX |
10:17:02 |
| 459 |
604.000 |
BATE |
10:15:22 |
| 739 |
604.000 |
BATE |
10:15:22 |
| 150 |
604.000 |
BATE |
10:15:22 |
| 326 |
604.000 |
CHIX |
10:15:22 |
| 150 |
604.000 |
BATE |
10:15:22 |
| 300 |
604.000 |
BATE |
10:15:22 |
| 300 |
604.000 |
BATE |
10:15:22 |
| 300 |
604.000 |
BATE |
10:15:22 |
| 300 |
604.000 |
BATE |
10:15:22 |
| 169 |
604.000 |
BATE |
10:15:22 |
| 104 |
604.000 |
CHIX |
10:15:22 |
| 450 |
604.500 |
LSE |
10:15:20 |
| 3493 |
604.500 |
LSE |
10:15:20 |
| 750 |
604.500 |
LSE |
10:15:20 |
| 830 |
604.500 |
LSE |
10:15:20 |
| 300 |
604.500 |
LSE |
10:15:20 |
| 415 |
604.500 |
LSE |
10:15:20 |
| 150 |
604.500 |
LSE |
10:15:20 |
| 150 |
604.500 |
LSE |
10:15:20 |
| 87 |
604.500 |
LSE |
10:15:20 |
| 827 |
604.500 |
CHIX |
10:14:30 |
| 248 |
603.500 |
BATE |
10:09:58 |
| 297 |
604.000 |
CHIX |
10:07:34 |
| 129 |
604.000 |
CHIX |
10:07:34 |
| 448 |
604.000 |
CHIX |
10:03:34 |
| 207 |
604.000 |
CHIX |
10:01:40 |
| 590 |
604.000 |
CHIX |
10:01:40 |
| 235 |
601.500 |
CHIX |
09:46:32 |
| 162 |
601.500 |
BATE |
09:46:32 |
| 174 |
602.000 |
CHIX |
09:42:45 |
| 288 |
602.000 |
CHIX |
09:42:45 |
| 457 |
602.000 |
CHIX |
09:40:10 |
| 524 |
602.000 |
CHIX |
09:40:10 |
| 568 |
602.000 |
LSE |
09:40:02 |
| 173 |
602.000 |
LSE |
09:40:02 |
| 268 |
602.000 |
LSE |
09:40:02 |
| 765 |
602.000 |
LSE |
09:40:02 |
| 1195 |
602.000 |
LSE |
09:35:02 |
| 361 |
602.000 |
LSE |
09:35:02 |
| 1519 |
602.500 |
LSE |
09:34:02 |
| 137 |
602.500 |
LSE |
09:34:02 |
| 145 |
602.500 |
LSE |
09:33:49 |
| 418 |
600.000 |
LSE |
09:27:09 |
| 450 |
600.500 |
LSE |
09:18:57 |
| 899 |
600.500 |
LSE |
09:18:57 |
| 467 |
600.500 |
CHIX |
09:18:57 |
| 216 |
600.500 |
BATE |
09:18:57 |
| 233 |
600.500 |
BATE |
09:18:57 |
| 183 |
600.500 |
LSE |
09:18:57 |
| 105 |
599.000 |
CHIX |
09:12:07 |
| 376 |
599.000 |
CHIX |
09:12:07 |
| 389 |
598.500 |
BATE |
09:12:07 |
| 429 |
598.500 |
CHIX |
09:12:07 |
| 1350 |
598.500 |
LSE |
09:12:07 |
| 150 |
598.500 |
LSE |
09:12:07 |
| 132 |
598.500 |
LSE |
09:12:07 |
| 2 |
598.000 |
LSE |
09:03:11 |
| 242 |
598.000 |
CHIX |
09:03:11 |
| 458 |
597.500 |
BATE |
08:57:51 |
| 1682 |
599.000 |
LSE |
08:56:49 |
| 1494 |
599.000 |
LSE |
08:56:49 |
| 118 |
599.000 |
CHIX |
08:56:49 |
| 455 |
599.000 |
CHIX |
08:56:49 |
| 445 |
599.000 |
LSE |
08:53:46 |
| 1 |
599.000 |
CHIX |
08:53:46 |
| 273 |
599.000 |
CHIX |
08:49:48 |
| 1840 |
600.500 |
LSE |
08:48:22 |
| 473 |
600.500 |
BATE |
08:48:22 |
| 68 |
600.500 |
CHIX |
08:48:22 |
| 384 |
600.500 |
CHIX |
08:45:50 |
| 190 |
600.500 |
CHIX |
08:42:57 |
| 271 |
600.500 |
CHIX |
08:42:57 |
| 458 |
600.500 |
BATE |
08:42:57 |
| 508 |
601.000 |
LSE |
08:42:57 |
| 1350 |
601.000 |
LSE |
08:42:57 |
| 400 |
601.000 |
CHIX |
08:42:57 |
| 419 |
601.000 |
BATE |
08:42:57 |
| 318 |
601.000 |
BATE |
08:42:57 |
| 236 |
601.000 |
CHIX |
08:42:57 |
| 69 |
601.000 |
BATE |
08:42:57 |
| 190 |
601.000 |
CHIX |
08:42:57 |
| 107 |
601.000 |
BATE |
08:42:57 |
| 465 |
601.000 |
CHIX |
08:37:45 |
| 14 |
601.000 |
CHIX |
08:37:45 |
| 418 |
601.000 |
CHIX |
08:34:40 |
| 473 |
598.000 |
BATE |
08:23:18 |
| 502 |
599.500 |
BATE |
08:21:52 |
| 470 |
600.000 |
CHIX |
08:20:36 |
| 978 |
601.000 |
LSE |
08:20:26 |
| 498 |
601.000 |
CHIX |
08:20:26 |
| 550 |
601.000 |
LSE |
08:20:26 |
| 423 |
601.500 |
BATE |
08:20:26 |
| 1510 |
602.000 |
LSE |
08:20:03 |
| 462 |
602.000 |
CHIX |
08:20:03 |
| 413 |
602.000 |
BATE |
08:20:03 |
| 1002 |
602.000 |
CHIX |
08:20:03 |
| 1720 |
600.500 |
LSE |
08:11:51 |
| 101 |
600.500 |
LSE |
08:11:31 |
| 417 |
600.500 |
BATE |
08:11:04 |
| 445 |
600.500 |
BATE |
08:11:04 |
| 1597 |
600.500 |
LSE |
08:11:04 |
| 1545 |
600.500 |
LSE |
08:11:04 |
| 1795 |
599.500 |
LSE |
08:09:11 |
| 1512 |
600.000 |
LSE |
08:09:04 |
| 1519 |
600.000 |
LSE |
08:09:04 |
| 394 |
599.000 |
LSE |
08:06:21 |
| 1321 |
599.000 |
LSE |
08:06:21 |
| 119 |
599.000 |
LSE |
08:06:21 |
| 77 |
599.000 |
CHIX |
08:06:21 |
| 238 |
599.000 |
CHIX |
08:06:21 |
| 170 |
599.000 |
CHIX |
08:06:21 |
| 1432 |
600.000 |
LSE |
08:05:42 |
| 209 |
599.500 |
LSE |
08:05:42 |
| 1398 |
599.500 |
LSE |
08:05:42 |
| 475 |
600.000 |
CHIX |
08:05:42 |
| 172 |
600.500 |
CHIX |
08:05:16 |
| 350 |
600.500 |
CHIX |
08:05:16 |
| 195 |
600.500 |
CHIX |
08:04:16 |
| 281 |
600.500 |
CHIX |
08:04:16 |
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.