Paragon Banking Group PLC:
Transaction in own shares
20 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: |
20 February 2023 |
| |
|
| Number of ordinary £1.00 shares purchased: |
250,000 |
| |
|
| Highest price paid per share: |
602.00p |
| |
|
| Lowest price paid per share: |
593.50p |
| |
|
| Volume weighted average price paid per share: |
599.4439p |
Following the purchase of these shares, the Company holds 13,659,735 of its ordinary shares in treasury and has 227,883,890 ordinary shares in issue (excluding treasury shares). The figure of 227,883,890 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) |
599.4403 |
162,000 |
| CHIX |
599.3909 |
52,000 |
| BATE |
599.5363 |
36,000 |
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 |
| 206 |
598.000 |
CHIX |
16:24:13 |
| 120 |
598.000 |
LSE |
16:20:12 |
| 45 |
598.000 |
LSE |
16:20:12 |
| 356 |
598.000 |
CHIX |
16:20:12 |
| 178 |
598.000 |
LSE |
16:20:12 |
| 481 |
598.000 |
LSE |
16:20:12 |
| 90 |
598.000 |
CHIX |
16:20:08 |
| 92 |
598.000 |
LSE |
16:20:08 |
| 478 |
598.500 |
BATE |
16:20:04 |
| 37 |
598.500 |
LSE |
16:20:04 |
| 141 |
598.500 |
LSE |
16:20:04 |
| 468 |
598.500 |
CHIX |
16:20:04 |
| 406 |
598.500 |
CHIX |
16:20:04 |
| 1587 |
598.500 |
LSE |
16:20:04 |
| 427 |
598.500 |
CHIX |
16:20:04 |
| 181 |
598.500 |
LSE |
16:20:01 |
| 10 |
598.500 |
CHIX |
16:19:57 |
| 9 |
598.500 |
CHIX |
16:19:57 |
| 15 |
598.500 |
LSE |
16:19:35 |
| 11 |
598.500 |
CHIX |
16:18:57 |
| 6 |
598.500 |
CHIX |
16:18:57 |
| 418 |
598.500 |
CHIX |
16:18:29 |
| 185 |
598.500 |
LSE |
16:18:24 |
| 178 |
598.500 |
LSE |
16:18:21 |
| 232 |
598.500 |
LSE |
16:17:58 |
| 393 |
599.000 |
BATE |
16:17:37 |
| 5 |
599.000 |
BATE |
16:17:37 |
| 5 |
599.000 |
BATE |
16:17:28 |
| 4 |
599.000 |
BATE |
16:17:02 |
| 195 |
598.500 |
LSE |
16:16:44 |
| 196 |
598.500 |
LSE |
16:16:41 |
| 186 |
598.500 |
LSE |
16:16:18 |
| 7 |
599.000 |
BATE |
16:16:02 |
| 85 |
599.000 |
BATE |
16:15:22 |
| 189 |
598.500 |
LSE |
16:15:05 |
| 75 |
598.500 |
LSE |
16:15:04 |
| 5 |
599.000 |
BATE |
16:15:01 |
| 5 |
599.000 |
BATE |
16:14:44 |
| 3 |
599.000 |
BATE |
16:14:01 |
| 426 |
599.000 |
BATE |
16:12:54 |
| 711 |
599.000 |
LSE |
16:12:54 |
| 56 |
599.000 |
BATE |
16:12:54 |
| 698 |
599.000 |
LSE |
16:12:54 |
| 183 |
599.000 |
LSE |
16:12:54 |
| 74 |
599.000 |
LSE |
16:12:54 |
| 32 |
599.000 |
LSE |
16:12:54 |
| 600 |
599.000 |
LSE |
16:09:54 |
| 600 |
599.000 |
LSE |
16:09:54 |
| 376 |
599.000 |
LSE |
16:09:54 |
| 2 |
599.000 |
LSE |
16:09:54 |
| 153 |
599.000 |
LSE |
16:08:54 |
| 208 |
599.000 |
LSE |
16:08:54 |
| 133 |
598.500 |
BATE |
16:07:55 |
| 475 |
599.000 |
BATE |
16:07:54 |
| 451 |
599.000 |
BATE |
16:07:54 |
| 394 |
599.000 |
CHIX |
16:07:54 |
| 1773 |
599.000 |
LSE |
16:07:54 |
| 1675 |
599.000 |
LSE |
16:07:54 |
| 365 |
599.500 |
CHIX |
16:06:22 |
| 79 |
599.500 |
CHIX |
16:06:22 |
| 373 |
599.500 |
CHIX |
16:04:22 |
| 22 |
599.500 |
CHIX |
16:04:22 |
| 43 |
599.500 |
CHIX |
16:04:22 |
| 460 |
599.000 |
CHIX |
16:01:43 |
| 430 |
599.000 |
BATE |
16:01:43 |
| 5 |
599.000 |
BATE |
16:00:26 |
| 164 |
599.000 |
LSE |
16:00:20 |
| 178 |
599.000 |
LSE |
16:00:20 |
| 25 |
599.000 |
BATE |
15:58:26 |
| 418 |
599.000 |
BATE |
15:58:22 |
| 670 |
599.000 |
LSE |
15:58:20 |
| 274 |
599.000 |
LSE |
15:58:20 |
| 201 |
599.000 |
LSE |
15:58:20 |
| 467 |
599.000 |
LSE |
15:58:20 |
| 2 |
599.000 |
LSE |
15:58:20 |
| 163 |
599.000 |
CHIX |
15:58:00 |
| 247 |
599.000 |
CHIX |
15:58:00 |
| 46 |
599.000 |
CHIX |
15:58:00 |
| 619 |
599.000 |
LSE |
15:56:20 |
| 177 |
599.000 |
LSE |
15:56:20 |
| 740 |
599.000 |
LSE |
15:55:00 |
| 3939 |
599.000 |
LSE |
15:55:00 |
| 1363 |
599.000 |
LSE |
15:55:00 |
| 836 |
599.000 |
BATE |
15:55:00 |
| 404 |
599.000 |
CHIX |
15:55:00 |
| 2731 |
599.000 |
LSE |
15:55:00 |
| 139 |
599.000 |
BATE |
15:55:00 |
| 62 |
599.000 |
LSE |
15:54:04 |
| 746 |
599.000 |
BATE |
15:54:04 |
| 1 |
599.000 |
LSE |
15:54:01 |
| 235 |
599.000 |
CHIX |
15:53:10 |
| 338 |
599.000 |
CHIX |
15:50:10 |
| 3 |
599.000 |
CHIX |
15:50:10 |
| 1 |
599.000 |
CHIX |
15:50:10 |
| 80 |
599.000 |
CHIX |
15:50:10 |
| 544 |
598.500 |
BATE |
15:48:03 |
| 1 |
598.500 |
CHIX |
15:48:03 |
| 415 |
598.500 |
CHIX |
15:48:03 |
| 452 |
598.500 |
CHIX |
15:46:03 |
| 171 |
598.500 |
CHIX |
15:46:03 |
| 257 |
598.000 |
LSE |
15:41:59 |
| 82 |
598.000 |
LSE |
15:41:58 |
| 164 |
598.000 |
LSE |
15:41:58 |
| 6 |
598.000 |
LSE |
15:41:58 |
| 506 |
598.000 |
LSE |
15:41:58 |
| 2 |
598.000 |
LSE |
15:41:58 |
| 966 |
598.000 |
CHIX |
15:41:58 |
| 40 |
598.000 |
CHIX |
15:41:58 |
| 247 |
598.000 |
CHIX |
15:41:58 |
| 168 |
598.000 |
CHIX |
15:41:58 |
| 531 |
598.000 |
CHIX |
15:41:58 |
| 178 |
598.000 |
CHIX |
15:41:58 |
| 5 |
598.000 |
CHIX |
15:41:58 |
| 464 |
597.500 |
LSE |
15:32:58 |
| 427 |
597.500 |
BATE |
15:32:58 |
| 1703 |
597.500 |
LSE |
15:28:39 |
| 405 |
598.000 |
LSE |
15:28:39 |
| 336 |
598.000 |
LSE |
15:28:38 |
| 848 |
598.000 |
LSE |
15:28:38 |
| 100 |
598.000 |
LSE |
15:28:38 |
| 131 |
598.000 |
LSE |
15:28:38 |
| 264 |
598.000 |
LSE |
15:28:38 |
| 726 |
598.000 |
LSE |
15:28:38 |
| 817 |
598.000 |
LSE |
15:28:38 |
| 32 |
598.000 |
LSE |
15:28:38 |
| 455 |
598.000 |
BATE |
15:28:38 |
| 421 |
598.000 |
CHIX |
15:28:38 |
| 446 |
598.000 |
BATE |
15:28:38 |
| 38 |
598.000 |
LSE |
15:28:38 |
| 463 |
598.000 |
CHIX |
15:28:38 |
| 438 |
598.000 |
BATE |
15:28:38 |
| 1200 |
598.000 |
LSE |
15:28:38 |
| 713 |
598.000 |
LSE |
15:28:38 |
| 893 |
598.000 |
LSE |
15:28:38 |
| 347 |
598.000 |
LSE |
15:28:38 |
| 423 |
598.000 |
CHIX |
15:28:38 |
| 396 |
598.000 |
CHIX |
15:28:38 |
| 454 |
598.000 |
BATE |
15:28:38 |
| 1680 |
598.000 |
LSE |
15:19:40 |
| 315 |
598.500 |
CHIX |
15:17:47 |
| 137 |
598.500 |
CHIX |
15:17:47 |
| 1 |
598.000 |
LSE |
15:15:54 |
| 335 |
598.000 |
CHIX |
15:14:56 |
| 56 |
598.000 |
CHIX |
15:14:56 |
| 95 |
598.000 |
LSE |
15:12:53 |
| 1440 |
598.000 |
LSE |
15:12:53 |
| 748 |
598.000 |
LSE |
15:11:53 |
| 464 |
598.000 |
BATE |
15:11:52 |
| 468 |
598.000 |
CHIX |
15:11:52 |
| 355 |
598.000 |
BATE |
15:05:55 |
| 603 |
598.000 |
LSE |
15:05:55 |
| 72 |
598.000 |
CHIX |
15:05:55 |
| 1159 |
598.000 |
LSE |
15:05:55 |
| 470 |
598.000 |
CHIX |
15:05:55 |
| 1629 |
598.000 |
LSE |
15:05:55 |
| 340 |
598.000 |
CHIX |
15:05:55 |
| 102 |
598.000 |
LSE |
15:00:33 |
| 1708 |
598.000 |
LSE |
15:00:33 |
| 169 |
598.000 |
LSE |
15:00:33 |
| 78 |
598.000 |
LSE |
15:00:33 |
| 352 |
598.000 |
CHIX |
15:00:33 |
| 303 |
598.000 |
BATE |
15:00:33 |
| 127 |
598.000 |
CHIX |
15:00:33 |
| 84 |
598.000 |
BATE |
15:00:33 |
| 3 |
598.000 |
LSE |
14:58:59 |
| 4 |
598.000 |
BATE |
14:58:59 |
| 454 |
598.500 |
BATE |
14:58:54 |
| 413 |
598.500 |
CHIX |
14:58:52 |
| 61 |
598.500 |
LSE |
14:56:54 |
| 600 |
598.500 |
LSE |
14:56:54 |
| 600 |
598.500 |
LSE |
14:56:54 |
| 494 |
598.500 |
LSE |
14:56:54 |
| 468 |
598.500 |
BATE |
14:56:54 |
| 81 |
598.500 |
LSE |
14:56:53 |
| 6 |
598.500 |
LSE |
14:56:52 |
| 2 |
598.500 |
LSE |
14:56:52 |
| 626 |
598.000 |
LSE |
14:54:52 |
| 516 |
598.000 |
LSE |
14:54:27 |
| 263 |
598.000 |
LSE |
14:53:26 |
| 556 |
598.000 |
LSE |
14:53:26 |
| 44 |
598.000 |
CHIX |
14:53:26 |
| 383 |
598.000 |
CHIX |
14:53:26 |
| 454 |
598.000 |
CHIX |
14:53:26 |
| 172 |
598.000 |
LSE |
14:50:49 |
| 761 |
598.000 |
LSE |
14:50:44 |
| 427 |
598.000 |
BATE |
14:49:39 |
| 1810 |
598.000 |
LSE |
14:45:39 |
| 425 |
598.000 |
CHIX |
14:43:39 |
| 239 |
598.000 |
BATE |
14:43:39 |
| 1675 |
598.000 |
LSE |
14:43:39 |
| 52 |
598.000 |
LSE |
14:43:39 |
| 1484 |
598.000 |
LSE |
14:43:39 |
| 151 |
598.000 |
BATE |
14:43:39 |
| 1644 |
598.000 |
LSE |
14:43:39 |
| 625 |
598.500 |
CHIX |
14:43:08 |
| 24 |
598.500 |
CHIX |
14:42:30 |
| 123 |
598.500 |
CHIX |
14:42:10 |
| 75 |
598.500 |
CHIX |
14:42:10 |
| 451 |
598.500 |
BATE |
14:42:10 |
| 23 |
598.500 |
BATE |
14:42:10 |
| 396 |
598.500 |
CHIX |
14:41:00 |
| 2 |
598.500 |
CHIX |
14:41:00 |
| 6 |
598.500 |
CHIX |
14:41:00 |
| 391 |
598.500 |
CHIX |
14:38:40 |
| 396 |
598.500 |
BATE |
14:37:54 |
| 470 |
598.500 |
CHIX |
14:35:40 |
| 131 |
598.500 |
BATE |
14:34:54 |
| 259 |
598.500 |
BATE |
14:34:54 |
| 27 |
598.000 |
LSE |
14:34:39 |
| 224 |
598.500 |
LSE |
14:33:54 |
| 304 |
598.500 |
LSE |
14:33:44 |
| 2 |
598.500 |
LSE |
14:33:40 |
| 142 |
598.500 |
LSE |
14:33:40 |
| 1200 |
598.500 |
LSE |
14:33:40 |
| 1 |
598.500 |
LSE |
14:33:40 |
| 147 |
598.500 |
CHIX |
14:33:40 |
| 293 |
598.500 |
CHIX |
14:33:40 |
| 1 |
598.000 |
LSE |
14:30:32 |
| 406 |
598.000 |
CHIX |
14:27:05 |
| 395 |
598.000 |
CHIX |
14:27:05 |
| 423 |
598.000 |
BATE |
14:27:05 |
| 868 |
598.000 |
LSE |
14:27:05 |
| 1589 |
598.000 |
LSE |
14:27:05 |
| 423 |
598.500 |
BATE |
14:26:41 |
| 136 |
598.000 |
LSE |
14:25:39 |
| 403 |
598.500 |
CHIX |
14:24:41 |
| 476 |
598.500 |
BATE |
14:20:41 |
| 533 |
598.000 |
LSE |
14:18:55 |
| 1288 |
598.000 |
LSE |
14:18:55 |
| 533 |
598.000 |
LSE |
14:18:55 |
| 10 |
598.500 |
LSE |
14:11:45 |
| 405 |
598.500 |
CHIX |
14:11:41 |
| 2152 |
599.000 |
LSE |
14:11:32 |
| 472 |
599.000 |
BATE |
14:11:32 |
| 444 |
599.000 |
CHIX |
14:11:32 |
| 421 |
599.500 |
CHIX |
14:09:57 |
| 1877 |
599.500 |
LSE |
14:08:50 |
| 19 |
599.500 |
LSE |
14:08:50 |
| 363 |
599.500 |
CHIX |
14:05:57 |
| 92 |
599.500 |
CHIX |
14:05:57 |
| 1 |
599.500 |
LSE |
14:05:50 |
| 123 |
599.500 |
LSE |
14:05:50 |
| 1850 |
599.500 |
LSE |
13:55:57 |
| 457 |
599.500 |
BATE |
13:55:57 |
| 469 |
599.500 |
CHIX |
13:55:57 |
| 81 |
600.000 |
CHIX |
13:53:02 |
| 467 |
600.000 |
BATE |
13:53:02 |
| 386 |
600.000 |
CHIX |
13:53:02 |
| 1621 |
600.000 |
LSE |
13:53:02 |
| 406 |
600.500 |
CHIX |
13:52:56 |
| 24 |
600.000 |
LSE |
13:52:18 |
| 1 |
600.500 |
CHIX |
13:51:56 |
| 75 |
600.500 |
CHIX |
13:51:56 |
| 20 |
600.500 |
CHIX |
13:51:56 |
| 15 |
600.500 |
LSE |
13:49:40 |
| 180 |
600.500 |
LSE |
13:49:40 |
| 101 |
600.500 |
LSE |
13:49:40 |
| 328 |
600.500 |
LSE |
13:49:40 |
| 10 |
600.500 |
LSE |
13:49:40 |
| 211 |
600.500 |
LSE |
13:47:55 |
| 541 |
600.500 |
LSE |
13:47:55 |
| 594 |
600.500 |
BATE |
13:46:20 |
| 1 |
600.500 |
CHIX |
13:45:56 |
| 468 |
600.500 |
CHIX |
13:45:56 |
| 1371 |
600.500 |
LSE |
13:42:55 |
| 486 |
600.500 |
LSE |
13:42:55 |
| 454 |
600.500 |
BATE |
13:42:55 |
| 422 |
600.500 |
CHIX |
13:41:56 |
| 53 |
600.500 |
LSE |
13:34:55 |
| 38 |
600.500 |
LSE |
13:34:55 |
| 694 |
600.500 |
LSE |
13:34:55 |
| 939 |
600.500 |
LSE |
13:34:55 |
| 171 |
600.500 |
LSE |
13:34:55 |
| 177 |
600.500 |
CHIX |
13:34:55 |
| 1446 |
600.500 |
LSE |
13:34:55 |
| 368 |
600.500 |
BATE |
13:34:55 |
| 448 |
600.500 |
CHIX |
13:34:55 |
| 454 |
600.500 |
CHIX |
13:34:55 |
| 474 |
600.500 |
CHIX |
13:34:55 |
| 17 |
600.500 |
BATE |
13:34:55 |
| 392 |
600.500 |
BATE |
13:34:55 |
| 32 |
600.500 |
BATE |
13:34:55 |
| 103 |
600.500 |
BATE |
13:34:55 |
| 1625 |
600.500 |
LSE |
13:34:55 |
| 1 |
600.000 |
LSE |
13:26:55 |
| 393 |
600.000 |
BATE |
13:24:19 |
| 430 |
600.000 |
CHIX |
13:24:19 |
| 14 |
600.000 |
CHIX |
13:22:44 |
| 1516 |
600.000 |
LSE |
13:22:24 |
| 3 |
600.000 |
CHIX |
13:19:29 |
| 2 |
600.000 |
CHIX |
13:19:28 |
| 4 |
600.000 |
CHIX |
13:19:25 |
| 2 |
600.000 |
CHIX |
13:19:24 |
| 4 |
600.000 |
CHIX |
13:19:23 |
| 7 |
600.000 |
CHIX |
13:19:20 |
| 414 |
600.000 |
BATE |
13:17:19 |
| 395 |
600.000 |
CHIX |
13:14:34 |
| 1717 |
600.000 |
LSE |
13:09:41 |
| 1625 |
600.000 |
LSE |
13:09:41 |
| 605 |
600.000 |
BATE |
13:09:41 |
| 400 |
600.000 |
CHIX |
13:09:41 |
| 2 |
600.000 |
CHIX |
12:59:00 |
| 423 |
600.500 |
BATE |
12:58:33 |
| 450 |
600.500 |
CHIX |
12:57:35 |
| 1630 |
600.500 |
LSE |
12:57:35 |
| 1521 |
600.500 |
LSE |
12:57:35 |
| 16 |
600.500 |
LSE |
12:54:40 |
| 339 |
600.500 |
LSE |
12:54:40 |
| 6 |
600.500 |
LSE |
12:54:40 |
| 560 |
600.500 |
CHIX |
12:53:47 |
| 6 |
600.500 |
CHIX |
12:53:40 |
| 36 |
600.500 |
BATE |
12:53:33 |
| 16 |
600.500 |
BATE |
12:53:33 |
| 4 |
600.500 |
CHIX |
12:52:51 |
| 434 |
600.500 |
CHIX |
12:51:51 |
| 2 |
600.500 |
CHIX |
12:51:51 |
| 3 |
600.500 |
CHIX |
12:49:18 |
| 3 |
600.500 |
CHIX |
12:49:14 |
| 5 |
600.500 |
CHIX |
12:49:10 |
| 7 |
600.500 |
CHIX |
12:49:10 |
| 4 |
600.500 |
CHIX |
12:49:10 |
| 4 |
600.500 |
LSE |
12:44:40 |
| 236 |
600.500 |
LSE |
12:44:40 |
| 417 |
600.500 |
LSE |
12:44:40 |
| 365 |
600.500 |
LSE |
12:44:40 |
| 1 |
600.500 |
LSE |
12:44:38 |
| 661 |
600.500 |
LSE |
12:44:33 |
| 55 |
600.500 |
LSE |
12:44:33 |
| 117 |
600.500 |
CHIX |
12:41:33 |
| 146 |
600.500 |
CHIX |
12:41:33 |
| 11 |
600.500 |
CHIX |
12:41:33 |
| 16 |
600.500 |
CHIX |
12:41:33 |
| 15 |
600.500 |
CHIX |
12:41:33 |
| 137 |
600.500 |
BATE |
12:38:33 |
| 146 |
600.500 |
CHIX |
12:38:33 |
| 132 |
600.500 |
CHIX |
12:38:33 |
| 315 |
600.500 |
BATE |
12:38:33 |
| 153 |
600.500 |
CHIX |
12:38:33 |
| 311 |
600.500 |
CHIX |
12:38:33 |
| 179 |
600.500 |
CHIX |
12:38:33 |
| 447 |
600.500 |
CHIX |
12:38:33 |
| 825 |
600.500 |
LSE |
12:38:33 |
| 451 |
600.500 |
BATE |
12:38:33 |
| 2101 |
600.500 |
LSE |
12:38:33 |
| 752 |
600.500 |
LSE |
12:38:33 |
| 225 |
600.000 |
LSE |
12:27:53 |
| 500 |
600.000 |
LSE |
12:27:50 |
| 484 |
600.000 |
LSE |
12:27:50 |
| 150 |
599.500 |
BATE |
12:16:04 |
| 459 |
600.000 |
CHIX |
12:13:20 |
| 476 |
600.000 |
CHIX |
12:13:20 |
| 543 |
600.000 |
BATE |
12:13:20 |
| 277 |
600.500 |
BATE |
12:13:20 |
| 420 |
600.000 |
LSE |
12:13:20 |
| 1179 |
600.000 |
LSE |
12:13:20 |
| 16 |
600.500 |
BATE |
12:07:57 |
| 17 |
600.500 |
BATE |
12:07:12 |
| 2 |
600.500 |
BATE |
12:07:12 |
| 1592 |
600.500 |
LSE |
12:00:12 |
| 461 |
600.500 |
BATE |
12:00:12 |
| 567 |
600.500 |
CHIX |
12:00:12 |
| 1130 |
601.000 |
LSE |
11:59:03 |
| 251 |
601.000 |
LSE |
11:59:03 |
| 170 |
601.000 |
LSE |
11:59:02 |
| 615 |
601.000 |
LSE |
11:59:02 |
| 376 |
601.000 |
BATE |
11:58:10 |
| 66 |
601.000 |
CHIX |
11:58:10 |
| 13 |
601.000 |
BATE |
11:58:10 |
| 16 |
601.000 |
CHIX |
11:58:10 |
| 365 |
601.000 |
CHIX |
11:58:10 |
| 410 |
601.000 |
CHIX |
11:53:06 |
| 240 |
601.000 |
CHIX |
11:46:06 |
| 394 |
601.000 |
BATE |
11:46:06 |
| 2 |
601.000 |
CHIX |
11:45:10 |
| 2300 |
601.500 |
LSE |
11:45:10 |
| 16 |
601.000 |
CHIX |
11:45:10 |
| 248 |
601.500 |
LSE |
11:45:10 |
| 479 |
601.500 |
LSE |
11:45:10 |
| 715 |
601.500 |
LSE |
11:45:10 |
| 794 |
601.500 |
LSE |
11:45:10 |
| 2582 |
601.500 |
LSE |
11:45:10 |
| 293 |
601.500 |
BATE |
11:45:10 |
| 1119 |
601.500 |
CHIX |
11:45:10 |
| 512 |
601.500 |
BATE |
11:45:10 |
| 166 |
601.000 |
CHIX |
11:34:32 |
| 2000 |
600.500 |
LSE |
11:23:20 |
| 389 |
600.500 |
BATE |
11:23:20 |
| 320 |
600.500 |
CHIX |
11:23:20 |
| 96 |
600.500 |
CHIX |
11:23:20 |
| 61 |
601.000 |
LSE |
11:18:02 |
| 270 |
601.000 |
LSE |
11:18:02 |
| 1193 |
601.000 |
LSE |
11:18:02 |
| 509 |
601.000 |
CHIX |
11:16:05 |
| 389 |
601.000 |
BATE |
11:16:05 |
| 44 |
601.500 |
BATE |
11:15:17 |
| 432 |
601.500 |
CHIX |
11:12:00 |
| 1722 |
601.500 |
LSE |
11:10:02 |
| 620 |
601.500 |
LSE |
11:06:02 |
| 1200 |
601.500 |
LSE |
11:06:02 |
| 6 |
601.500 |
CHIX |
11:06:00 |
| 401 |
601.500 |
CHIX |
11:06:00 |
| 39 |
601.500 |
CHIX |
11:06:00 |
| 2 |
601.500 |
CHIX |
11:06:00 |
| 4 |
601.500 |
CHIX |
11:06:00 |
| 65 |
601.500 |
BATE |
11:06:00 |
| 516 |
601.500 |
BATE |
11:06:00 |
| 98 |
601.000 |
CHIX |
11:02:03 |
| 68 |
601.000 |
CHIX |
11:02:03 |
| 195 |
601.000 |
CHIX |
11:02:03 |
| 91 |
601.000 |
CHIX |
11:02:03 |
| 2 |
601.000 |
CHIX |
11:02:02 |
| 1 |
600.500 |
LSE |
10:59:05 |
| 266 |
601.000 |
LSE |
10:59:02 |
| 415 |
601.000 |
LSE |
10:59:02 |
| 350 |
601.000 |
LSE |
10:59:01 |
| 18 |
601.000 |
LSE |
10:59:01 |
| 500 |
601.000 |
LSE |
10:58:58 |
| 4 |
601.000 |
LSE |
10:58:58 |
| 16 |
601.000 |
LSE |
10:58:58 |
| 1 |
601.000 |
LSE |
10:58:56 |
| 148 |
601.000 |
CHIX |
10:45:30 |
| 51 |
601.000 |
CHIX |
10:45:30 |
| 1 |
601.000 |
CHIX |
10:45:30 |
| 249 |
601.000 |
CHIX |
10:45:30 |
| 466 |
601.500 |
BATE |
10:45:26 |
| 286 |
601.500 |
CHIX |
10:45:26 |
| 919 |
601.500 |
LSE |
10:45:26 |
| 825 |
601.500 |
LSE |
10:45:26 |
| 116 |
601.500 |
LSE |
10:45:26 |
| 231 |
601.500 |
BATE |
10:45:26 |
| 329 |
602.000 |
BATE |
10:45:00 |
| 97 |
601.500 |
CHIX |
10:45:00 |
| 170 |
601.500 |
CHIX |
10:45:00 |
| 2 |
601.500 |
CHIX |
10:45:00 |
| 161 |
601.500 |
BATE |
10:45:00 |
| 3262 |
602.000 |
LSE |
10:45:00 |
| 231 |
602.000 |
LSE |
10:45:00 |
| 149 |
602.000 |
CHIX |
10:43:59 |
| 297 |
602.000 |
CHIX |
10:43:59 |
| 297 |
602.000 |
BATE |
10:38:51 |
| 95 |
602.000 |
BATE |
10:38:51 |
| 469 |
602.000 |
CHIX |
10:37:51 |
| 2 |
602.000 |
CHIX |
10:35:51 |
| 193 |
601.000 |
CHIX |
10:27:44 |
| 222 |
601.000 |
CHIX |
10:27:44 |
| 70 |
601.000 |
BATE |
10:27:44 |
| 11 |
601.000 |
BATE |
10:27:44 |
| 600 |
601.000 |
LSE |
10:27:44 |
| 276 |
601.000 |
LSE |
10:27:44 |
| 282 |
601.000 |
LSE |
10:27:44 |
| 600 |
601.000 |
LSE |
10:27:44 |
| 365 |
601.000 |
BATE |
10:27:44 |
| 230 |
601.500 |
CHIX |
10:25:51 |
| 244 |
601.500 |
CHIX |
10:25:51 |
| 1746 |
601.500 |
LSE |
10:21:50 |
| 272 |
601.500 |
BATE |
10:20:33 |
| 200 |
601.500 |
BATE |
10:20:33 |
| 419 |
601.500 |
CHIX |
10:19:51 |
| 116 |
601.500 |
LSE |
10:17:50 |
| 532 |
601.500 |
LSE |
10:16:38 |
| 842 |
601.500 |
LSE |
10:15:36 |
| 178 |
601.500 |
LSE |
10:15:36 |
| 27 |
601.500 |
LSE |
10:15:36 |
| 333 |
601.000 |
CHIX |
10:15:10 |
| 1173 |
601.000 |
BATE |
10:15:10 |
| 497 |
601.500 |
LSE |
10:15:08 |
| 1700 |
601.500 |
LSE |
10:15:08 |
| 1002 |
601.000 |
CHIX |
10:15:08 |
| 1277 |
601.500 |
LSE |
10:15:06 |
| 324 |
601.500 |
LSE |
10:15:06 |
| 365 |
599.500 |
CHIX |
10:08:20 |
| 21 |
598.500 |
CHIX |
09:54:23 |
| 402 |
598.500 |
BATE |
09:54:23 |
| 187 |
598.500 |
CHIX |
09:54:23 |
| 241 |
598.500 |
CHIX |
09:54:23 |
| 421 |
598.500 |
CHIX |
09:47:54 |
| 163 |
598.000 |
LSE |
09:46:54 |
| 163 |
598.000 |
BATE |
09:46:54 |
| 287 |
598.500 |
LSE |
09:36:02 |
| 1200 |
598.500 |
LSE |
09:36:02 |
| 418 |
598.500 |
LSE |
09:36:02 |
| 48 |
599.000 |
CHIX |
09:35:54 |
| 541 |
599.000 |
CHIX |
09:35:54 |
| 1766 |
599.500 |
LSE |
09:35:52 |
| 417 |
599.500 |
CHIX |
09:35:09 |
| 174 |
599.500 |
LSE |
09:32:52 |
| 279 |
599.500 |
BATE |
09:32:52 |
| 1521 |
599.500 |
LSE |
09:32:52 |
| 182 |
599.500 |
BATE |
09:32:52 |
| 12 |
599.500 |
CHIX |
09:30:53 |
| 1 |
599.000 |
LSE |
09:29:20 |
| 442 |
599.500 |
CHIX |
09:29:19 |
| 398 |
599.500 |
BATE |
09:29:19 |
| 1 |
599.000 |
LSE |
09:26:10 |
| 365 |
599.000 |
LSE |
09:26:10 |
| 243 |
599.500 |
CHIX |
09:19:50 |
| 152 |
599.500 |
CHIX |
09:19:50 |
| 231 |
599.500 |
BATE |
09:19:50 |
| 1563 |
599.500 |
LSE |
09:19:43 |
| 190 |
599.500 |
LSE |
09:19:43 |
| 190 |
599.500 |
BATE |
09:19:43 |
| 740 |
600.000 |
LSE |
09:18:39 |
| 419 |
600.000 |
CHIX |
09:18:39 |
| 460 |
600.000 |
BATE |
09:18:39 |
| 796 |
600.000 |
LSE |
09:18:39 |
| 430 |
599.000 |
LSE |
09:11:04 |
| 169 |
599.000 |
LSE |
09:11:03 |
| 169 |
599.000 |
BATE |
09:11:03 |
| 65 |
599.000 |
BATE |
09:11:03 |
| 419 |
599.000 |
CHIX |
09:11:03 |
| 459 |
599.500 |
CHIX |
09:09:14 |
| 238 |
599.500 |
LSE |
09:02:14 |
| 351 |
599.500 |
LSE |
09:02:14 |
| 115 |
599.500 |
LSE |
09:02:14 |
| 542 |
599.500 |
LSE |
09:02:14 |
| 365 |
599.500 |
LSE |
09:02:10 |
| 63 |
599.500 |
LSE |
09:02:08 |
| 399 |
599.500 |
BATE |
09:02:08 |
| 409 |
600.000 |
CHIX |
09:02:07 |
| 531 |
600.000 |
CHIX |
09:02:07 |
| 474 |
600.000 |
BATE |
09:02:07 |
| 396 |
600.000 |
BATE |
09:02:07 |
| 462 |
600.000 |
CHIX |
09:02:07 |
| 365 |
600.000 |
LSE |
09:02:07 |
| 1315 |
600.000 |
LSE |
09:02:07 |
| 535 |
600.500 |
LSE |
09:01:36 |
| 1057 |
600.500 |
LSE |
09:01:36 |
| 579 |
597.500 |
LSE |
08:49:56 |
| 1127 |
597.500 |
LSE |
08:49:56 |
| 1592 |
597.500 |
LSE |
08:49:56 |
| 70 |
598.000 |
BATE |
08:49:46 |
| 390 |
598.000 |
CHIX |
08:49:46 |
| 25 |
598.000 |
BATE |
08:49:46 |
| 468 |
598.000 |
CHIX |
08:49:46 |
| 155 |
598.000 |
BATE |
08:49:46 |
| 280 |
598.000 |
BATE |
08:49:46 |
| 82 |
598.000 |
BATE |
08:49:46 |
| 132 |
598.000 |
BATE |
08:49:46 |
| 22 |
598.000 |
BATE |
08:49:46 |
| 173 |
598.000 |
BATE |
08:49:46 |
| 365 |
598.000 |
CHIX |
08:48:03 |
| 678 |
597.000 |
LSE |
08:45:10 |
| 86 |
595.000 |
CHIX |
08:32:13 |
| 188 |
595.000 |
CHIX |
08:31:13 |
| 1 |
595.000 |
CHIX |
08:30:13 |
| 193 |
595.000 |
CHIX |
08:30:13 |
| 1116 |
596.500 |
LSE |
08:27:56 |
| 45 |
596.500 |
CHIX |
08:27:56 |
| 419 |
596.500 |
CHIX |
08:27:33 |
| 603 |
596.500 |
LSE |
08:27:33 |
| 436 |
598.000 |
LSE |
08:27:15 |
| 1103 |
598.000 |
LSE |
08:27:15 |
| 554 |
598.000 |
LSE |
08:27:15 |
| 46 |
598.000 |
LSE |
08:27:15 |
| 280 |
598.000 |
BATE |
08:27:15 |
| 186 |
598.000 |
BATE |
08:27:15 |
| 514 |
598.000 |
CHIX |
08:27:15 |
| 1432 |
598.000 |
LSE |
08:24:29 |
| 288 |
599.000 |
LSE |
08:24:28 |
| 748 |
599.000 |
LSE |
08:24:28 |
| 243 |
599.000 |
LSE |
08:24:28 |
| 1057 |
599.000 |
LSE |
08:24:28 |
| 1655 |
599.000 |
LSE |
08:24:28 |
| 313 |
599.000 |
LSE |
08:24:28 |
| 600 |
599.000 |
LSE |
08:24:28 |
| 1128 |
599.000 |
LSE |
08:24:28 |
| 72 |
599.000 |
LSE |
08:24:28 |
| 461 |
599.000 |
BATE |
08:24:28 |
| 1200 |
599.000 |
LSE |
08:24:28 |
| 98 |
599.000 |
BATE |
08:24:28 |
| 259 |
599.000 |
LSE |
08:24:28 |
| 287 |
599.500 |
CHIX |
08:24:28 |
| 159 |
599.500 |
CHIX |
08:24:28 |
| 441 |
599.500 |
CHIX |
08:24:28 |
| 291 |
599.000 |
BATE |
08:24:28 |
| 398 |
599.000 |
CHIX |
08:24:28 |
| 458 |
599.500 |
BATE |
08:20:00 |
| 1 |
599.000 |
LSE |
08:18:00 |
| 446 |
599.500 |
BATE |
08:18:00 |
| 478 |
599.500 |
CHIX |
08:18:00 |
| 1 |
599.500 |
CHIX |
08:18:00 |
| 148 |
600.000 |
CHIX |
08:16:20 |
| 275 |
600.000 |
CHIX |
08:16:20 |
| 421 |
600.000 |
BATE |
08:15:50 |
| 83 |
600.000 |
BATE |
08:14:50 |
| 355 |
600.000 |
BATE |
08:14:50 |
| 1697 |
599.000 |
LSE |
08:11:57 |
| 296 |
599.500 |
LSE |
08:11:57 |
| 1416 |
599.500 |
LSE |
08:11:57 |
| 473 |
600.000 |
CHIX |
08:11:53 |
| 476 |
600.000 |
BATE |
08:11:53 |
| 1033 |
600.000 |
CHIX |
08:11:53 |
| 415 |
593.500 |
CHIX |
08:08:04 |
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.