Paragon Banking Group PLC:
Transaction in own shares
23 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: |
23 February 2023 |
| |
|
| Number of ordinary £1.00 shares purchased: |
239,000 |
| |
|
| Highest price paid per share: |
595.50p |
| |
|
| Lowest price paid per share: |
585.50p |
| |
|
| Volume weighted average price paid per share: |
591.3504p |
Following the purchase of these shares, the Company holds 14,384,735 of its ordinary shares in treasury and has 227,158,890 ordinary shares in issue (excluding treasury shares). The figure of 227,158,890 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) |
591.3762 |
157,000 |
| CHIX |
591.2730 |
48,000 |
| BATE |
591.3405 |
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 |
| 12 |
590.500 |
CHIX |
16:23:58 |
| 49 |
590.500 |
CHIX |
16:23:57 |
| 178 |
590.500 |
CHIX |
16:22:50 |
| 1102 |
591.500 |
LSE |
16:21:14 |
| 222 |
591.500 |
LSE |
16:21:14 |
| 333 |
591.500 |
LSE |
16:21:14 |
| 327 |
591.000 |
CHIX |
16:21:14 |
| 148 |
591.000 |
BATE |
16:21:14 |
| 55 |
591.500 |
LSE |
16:20:14 |
| 2858 |
591.500 |
LSE |
16:20:10 |
| 1000 |
591.500 |
LSE |
16:20:10 |
| 134 |
591.500 |
LSE |
16:20:10 |
| 45 |
591.500 |
LSE |
16:20:10 |
| 90 |
591.500 |
CHIX |
16:19:47 |
| 77 |
591.500 |
CHIX |
16:19:47 |
| 101 |
591.500 |
CHIX |
16:19:47 |
| 4 |
591.500 |
CHIX |
16:19:47 |
| 483 |
591.500 |
BATE |
16:19:30 |
| 10 |
591.500 |
BATE |
16:18:30 |
| 3 |
591.500 |
BATE |
16:18:30 |
| 232 |
591.500 |
CHIX |
16:16:47 |
| 201 |
591.500 |
CHIX |
16:16:47 |
| 38 |
591.500 |
CHIX |
16:16:47 |
| 424 |
591.500 |
BATE |
16:16:30 |
| 4 |
591.500 |
BATE |
16:16:30 |
| 146 |
591.500 |
BATE |
16:14:30 |
| 392 |
591.500 |
CHIX |
16:13:47 |
| 73 |
591.500 |
CHIX |
16:13:47 |
| 451 |
591.500 |
BATE |
16:10:47 |
| 86 |
591.500 |
CHIX |
16:10:47 |
| 388 |
591.500 |
CHIX |
16:10:47 |
| 369 |
591.500 |
LSE |
16:10:38 |
| 36 |
591.500 |
LSE |
16:10:38 |
| 472 |
591.500 |
LSE |
16:08:30 |
| 80 |
591.500 |
LSE |
16:08:11 |
| 178 |
591.500 |
LSE |
16:08:01 |
| 4 |
591.500 |
LSE |
16:08:01 |
| 515 |
591.500 |
LSE |
16:06:01 |
| 10 |
591.500 |
LSE |
16:06:01 |
| 121 |
591.500 |
LSE |
16:05:41 |
| 285 |
591.500 |
LSE |
16:05:41 |
| 17 |
591.500 |
LSE |
16:05:41 |
| 430 |
591.500 |
CHIX |
16:04:47 |
| 427 |
591.500 |
BATE |
16:04:47 |
| 285 |
591.500 |
CHIX |
16:04:47 |
| 169 |
591.500 |
BATE |
16:04:47 |
| 67 |
591.500 |
BATE |
16:03:19 |
| 169 |
591.500 |
CHIX |
16:02:47 |
| 74 |
591.500 |
BATE |
16:02:44 |
| 324 |
592.000 |
CHIX |
16:02:17 |
| 2451 |
592.000 |
LSE |
16:02:16 |
| 376 |
592.000 |
CHIX |
16:02:16 |
| 205 |
592.000 |
BATE |
16:02:16 |
| 284 |
592.000 |
BATE |
16:02:16 |
| 1622 |
592.000 |
LSE |
16:02:16 |
| 500 |
592.000 |
CHIX |
16:02:16 |
| 90 |
591.500 |
LSE |
15:56:52 |
| 174 |
591.500 |
BATE |
15:55:52 |
| 179 |
591.500 |
BATE |
15:55:52 |
| 163 |
591.500 |
CHIX |
15:53:25 |
| 112 |
591.500 |
CHIX |
15:53:06 |
| 231 |
591.500 |
CHIX |
15:53:05 |
| 296 |
591.500 |
BATE |
15:53:05 |
| 1661 |
591.500 |
LSE |
15:53:05 |
| 1 |
591.500 |
LSE |
15:53:04 |
| 222 |
592.000 |
LSE |
15:53:02 |
| 415 |
592.000 |
LSE |
15:53:02 |
| 581 |
592.000 |
LSE |
15:53:02 |
| 412 |
592.000 |
LSE |
15:52:31 |
| 222 |
592.000 |
LSE |
15:51:38 |
| 424 |
592.000 |
LSE |
15:51:38 |
| 159 |
592.000 |
CHIX |
15:50:35 |
| 313 |
592.000 |
CHIX |
15:50:35 |
| 12 |
592.000 |
CHIX |
15:50:35 |
| 121 |
592.000 |
LSE |
15:49:24 |
| 178 |
592.000 |
LSE |
15:49:24 |
| 467 |
592.000 |
BATE |
15:48:31 |
| 473 |
592.000 |
CHIX |
15:47:35 |
| 508 |
592.000 |
LSE |
15:45:47 |
| 274 |
592.000 |
BATE |
15:45:31 |
| 53 |
592.000 |
BATE |
15:45:31 |
| 143 |
592.000 |
LSE |
15:45:21 |
| 68 |
592.000 |
LSE |
15:45:21 |
| 185 |
592.000 |
LSE |
15:45:21 |
| 377 |
591.500 |
CHIX |
15:41:31 |
| 1649 |
592.000 |
LSE |
15:41:31 |
| 377 |
592.000 |
CHIX |
15:41:31 |
| 19 |
592.000 |
CHIX |
15:41:31 |
| 1672 |
592.000 |
LSE |
15:41:31 |
| 1867 |
592.000 |
LSE |
15:41:31 |
| 439 |
592.000 |
BATE |
15:41:31 |
| 372 |
592.000 |
CHIX |
15:41:31 |
| 62 |
592.000 |
CHIX |
15:38:49 |
| 31 |
592.000 |
CHIX |
15:38:49 |
| 85 |
592.500 |
LSE |
15:31:38 |
| 1500 |
592.500 |
LSE |
15:31:38 |
| 336 |
592.500 |
BATE |
15:31:38 |
| 416 |
592.500 |
CHIX |
15:31:38 |
| 120 |
592.500 |
BATE |
15:31:38 |
| 1724 |
592.500 |
LSE |
15:31:38 |
| 476 |
592.500 |
BATE |
15:31:38 |
| 409 |
592.500 |
CHIX |
15:31:38 |
| 77 |
593.000 |
CHIX |
15:30:27 |
| 363 |
593.000 |
CHIX |
15:30:27 |
| 158 |
593.000 |
BATE |
15:29:27 |
| 245 |
593.000 |
BATE |
15:29:27 |
| 192 |
593.000 |
LSE |
15:27:27 |
| 108 |
593.000 |
LSE |
15:27:27 |
| 666 |
593.000 |
LSE |
15:27:27 |
| 300 |
593.000 |
CHIX |
15:27:27 |
| 208 |
593.000 |
LSE |
15:27:27 |
| 1500 |
593.000 |
LSE |
15:27:27 |
| 1257 |
593.000 |
LSE |
15:27:27 |
| 430 |
593.000 |
BATE |
15:27:27 |
| 480 |
593.000 |
CHIX |
15:27:27 |
| 228 |
593.000 |
LSE |
15:26:52 |
| 243 |
593.000 |
LSE |
15:25:52 |
| 117 |
593.000 |
BATE |
15:22:48 |
| 97 |
593.000 |
BATE |
15:22:48 |
| 98 |
593.000 |
BATE |
15:22:48 |
| 104 |
593.000 |
LSE |
15:22:40 |
| 442 |
593.000 |
CHIX |
15:22:34 |
| 4 |
593.000 |
CHIX |
15:21:34 |
| 3 |
593.000 |
CHIX |
15:21:30 |
| 3 |
593.000 |
CHIX |
15:21:30 |
| 70 |
593.000 |
CHIX |
15:20:30 |
| 59 |
593.000 |
CHIX |
15:20:30 |
| 3 |
593.000 |
CHIX |
15:20:30 |
| 121 |
593.000 |
LSE |
15:20:11 |
| 93 |
593.000 |
CHIX |
15:19:48 |
| 6 |
593.000 |
CHIX |
15:19:48 |
| 11 |
593.000 |
LSE |
15:19:28 |
| 1570 |
593.000 |
LSE |
15:19:28 |
| 395 |
593.000 |
BATE |
15:18:48 |
| 71 |
593.000 |
CHIX |
15:18:48 |
| 365 |
593.000 |
CHIX |
15:18:48 |
| 2 |
592.500 |
LSE |
15:16:52 |
| 405 |
592.500 |
LSE |
15:16:52 |
| 132 |
592.500 |
LSE |
15:16:46 |
| 118 |
592.500 |
CHIX |
15:14:50 |
| 997 |
592.500 |
LSE |
15:14:50 |
| 83 |
593.000 |
CHIX |
15:07:48 |
| 477 |
593.000 |
BATE |
15:07:48 |
| 324 |
593.000 |
CHIX |
15:07:48 |
| 1779 |
593.500 |
LSE |
15:07:01 |
| 430 |
593.500 |
CHIX |
15:04:28 |
| 1864 |
594.000 |
LSE |
15:04:28 |
| 481 |
594.000 |
BATE |
15:04:28 |
| 458 |
594.000 |
CHIX |
15:04:28 |
| 1586 |
594.500 |
LSE |
14:58:47 |
| 81 |
595.000 |
BATE |
14:58:24 |
| 252 |
595.000 |
BATE |
14:58:24 |
| 542 |
595.000 |
LSE |
14:58:24 |
| 401 |
595.000 |
BATE |
14:58:24 |
| 5 |
595.000 |
CHIX |
14:58:24 |
| 176 |
595.000 |
LSE |
14:58:24 |
| 428 |
595.000 |
LSE |
14:58:24 |
| 169 |
595.000 |
LSE |
14:58:24 |
| 287 |
595.000 |
LSE |
14:58:24 |
| 140 |
595.000 |
BATE |
14:58:24 |
| 423 |
595.000 |
CHIX |
14:58:24 |
| 81 |
595.000 |
CHIX |
14:58:24 |
| 810 |
595.500 |
LSE |
14:58:24 |
| 372 |
595.500 |
LSE |
14:58:24 |
| 655 |
595.500 |
LSE |
14:58:24 |
| 1552 |
595.500 |
LSE |
14:58:24 |
| 398 |
595.500 |
CHIX |
14:58:24 |
| 225 |
595.500 |
BATE |
14:58:24 |
| 416 |
595.500 |
CHIX |
14:58:24 |
| 590 |
595.500 |
CHIX |
14:58:24 |
| 264 |
595.500 |
CHIX |
14:58:24 |
| 176 |
595.500 |
BATE |
14:58:24 |
| 1 |
593.500 |
LSE |
14:44:59 |
| 207 |
593.500 |
LSE |
14:44:36 |
| 478 |
593.500 |
LSE |
14:44:36 |
| 968 |
593.500 |
LSE |
14:44:36 |
| 106 |
593.500 |
LSE |
14:44:36 |
| 1258 |
594.500 |
LSE |
14:41:37 |
| 754 |
594.500 |
LSE |
14:41:37 |
| 122 |
594.500 |
BATE |
14:41:37 |
| 300 |
594.500 |
BATE |
14:41:37 |
| 195 |
594.500 |
CHIX |
14:41:37 |
| 300 |
594.500 |
CHIX |
14:41:37 |
| 1517 |
594.500 |
LSE |
14:41:37 |
| 1238 |
594.500 |
LSE |
14:41:37 |
| 459 |
594.500 |
CHIX |
14:41:37 |
| 395 |
594.500 |
BATE |
14:41:37 |
| 461 |
594.500 |
CHIX |
14:41:37 |
| 428 |
594.500 |
BATE |
14:41:37 |
| 324 |
594.500 |
LSE |
14:40:52 |
| 641 |
594.500 |
LSE |
14:33:52 |
| 249 |
594.000 |
LSE |
14:33:52 |
| 186 |
594.500 |
LSE |
14:33:52 |
| 333 |
594.500 |
CHIX |
14:33:52 |
| 101 |
594.500 |
CHIX |
14:33:52 |
| 1505 |
594.500 |
LSE |
14:33:52 |
| 452 |
594.500 |
BATE |
14:33:52 |
| 938 |
594.500 |
LSE |
14:33:52 |
| 473 |
594.500 |
CHIX |
14:33:52 |
| 315 |
594.500 |
BATE |
14:33:52 |
| 158 |
594.500 |
BATE |
14:33:52 |
| 278 |
594.500 |
LSE |
14:33:52 |
| 288 |
594.500 |
LSE |
14:33:52 |
| 33 |
594.500 |
LSE |
14:32:54 |
| 300 |
594.500 |
BATE |
14:27:45 |
| 20 |
594.500 |
LSE |
14:27:45 |
| 144 |
594.500 |
BATE |
14:27:45 |
| 464 |
594.500 |
CHIX |
14:27:40 |
| 287 |
594.500 |
CHIX |
14:27:40 |
| 1 |
594.500 |
CHIX |
14:27:01 |
| 116 |
594.500 |
CHIX |
14:27:01 |
| 394 |
594.500 |
CHIX |
14:24:00 |
| 70 |
594.500 |
LSE |
14:19:57 |
| 234 |
594.500 |
LSE |
14:19:57 |
| 668 |
595.000 |
LSE |
14:19:57 |
| 374 |
595.000 |
LSE |
14:19:57 |
| 257 |
594.500 |
LSE |
14:19:57 |
| 746 |
594.500 |
LSE |
14:19:57 |
| 135 |
595.000 |
LSE |
14:19:56 |
| 1723 |
595.000 |
LSE |
14:19:56 |
| 820 |
595.000 |
CHIX |
14:19:56 |
| 431 |
595.000 |
CHIX |
14:19:56 |
| 422 |
595.000 |
BATE |
14:19:56 |
| 1629 |
595.000 |
LSE |
14:19:56 |
| 24 |
595.000 |
CHIX |
14:15:08 |
| 53 |
595.000 |
BATE |
14:13:50 |
| 94 |
595.000 |
BATE |
14:13:50 |
| 216 |
594.500 |
LSE |
14:12:38 |
| 216 |
594.500 |
BATE |
14:12:38 |
| 467 |
595.000 |
BATE |
14:10:20 |
| 248 |
595.000 |
LSE |
14:08:14 |
| 408 |
595.000 |
LSE |
14:08:14 |
| 210 |
595.000 |
BATE |
14:04:20 |
| 57 |
595.000 |
BATE |
14:04:20 |
| 514 |
595.000 |
LSE |
14:04:14 |
| 190 |
594.500 |
CHIX |
14:02:52 |
| 282 |
595.000 |
LSE |
14:02:51 |
| 446 |
595.000 |
LSE |
14:02:51 |
| 431 |
595.000 |
LSE |
14:02:51 |
| 430 |
595.000 |
LSE |
14:00:39 |
| 548 |
595.000 |
LSE |
13:59:10 |
| 561 |
595.000 |
LSE |
13:58:10 |
| 340 |
595.000 |
LSE |
13:58:10 |
| 300 |
595.000 |
BATE |
13:58:10 |
| 404 |
595.000 |
CHIX |
13:58:10 |
| 120 |
595.500 |
CHIX |
13:58:02 |
| 130 |
595.500 |
CHIX |
13:58:01 |
| 87 |
595.500 |
LSE |
13:58:01 |
| 185 |
595.500 |
LSE |
13:58:01 |
| 306 |
595.500 |
LSE |
13:58:01 |
| 694 |
595.500 |
LSE |
13:58:01 |
| 548 |
595.500 |
LSE |
13:58:01 |
| 419 |
595.500 |
CHIX |
13:57:36 |
| 392 |
595.500 |
BATE |
13:57:36 |
| 351 |
593.500 |
LSE |
13:51:02 |
| 803 |
593.500 |
LSE |
13:48:02 |
| 292 |
593.000 |
CHIX |
13:48:02 |
| 14 |
593.000 |
BATE |
13:48:02 |
| 65 |
593.000 |
CHIX |
13:40:02 |
| 1271 |
593.500 |
LSE |
13:40:02 |
| 438 |
593.500 |
LSE |
13:40:02 |
| 383 |
593.500 |
CHIX |
13:40:02 |
| 73 |
593.500 |
CHIX |
13:40:02 |
| 399 |
593.500 |
LSE |
13:36:01 |
| 305 |
594.000 |
CHIX |
13:36:01 |
| 119 |
594.000 |
CHIX |
13:36:01 |
| 315 |
594.000 |
BATE |
13:36:01 |
| 60 |
594.000 |
BATE |
13:36:01 |
| 472 |
593.500 |
BATE |
13:36:01 |
| 116 |
594.000 |
LSE |
13:36:01 |
| 298 |
594.000 |
LSE |
13:36:01 |
| 479 |
594.000 |
CHIX |
13:36:01 |
| 555 |
594.000 |
BATE |
13:36:01 |
| 1986 |
594.000 |
LSE |
13:36:01 |
| 81 |
594.500 |
CHIX |
13:35:12 |
| 77 |
594.500 |
CHIX |
13:35:12 |
| 963 |
593.000 |
LSE |
13:26:37 |
| 180 |
593.000 |
LSE |
13:26:37 |
| 365 |
593.000 |
LSE |
13:26:37 |
| 427 |
593.500 |
CHIX |
13:26:37 |
| 1863 |
593.500 |
LSE |
13:26:37 |
| 480 |
593.500 |
BATE |
13:26:37 |
| 457 |
593.500 |
CHIX |
13:26:37 |
| 1630 |
593.500 |
LSE |
13:26:37 |
| 788 |
593.500 |
CHIX |
13:26:37 |
| 464 |
593.500 |
BATE |
13:26:37 |
| 59 |
592.000 |
CHIX |
13:09:29 |
| 16 |
592.000 |
CHIX |
13:09:29 |
| 436 |
592.000 |
BATE |
13:09:10 |
| 500 |
592.000 |
LSE |
13:04:21 |
| 51 |
592.000 |
CHIX |
13:04:20 |
| 59 |
592.000 |
CHIX |
13:04:20 |
| 142 |
592.000 |
BATE |
13:04:10 |
| 893 |
592.000 |
LSE |
13:03:41 |
| 500 |
592.000 |
LSE |
13:03:41 |
| 500 |
592.000 |
LSE |
13:03:41 |
| 94 |
592.000 |
LSE |
13:03:26 |
| 500 |
592.000 |
LSE |
13:03:26 |
| 58 |
592.000 |
LSE |
13:03:26 |
| 71 |
592.000 |
LSE |
13:03:26 |
| 500 |
592.000 |
LSE |
13:03:26 |
| 260 |
592.000 |
BATE |
13:03:26 |
| 22 |
592.000 |
BATE |
13:03:26 |
| 126 |
592.000 |
BATE |
13:03:26 |
| 500 |
592.000 |
LSE |
13:03:26 |
| 37 |
592.000 |
LSE |
13:03:26 |
| 300 |
591.500 |
CHIX |
13:01:10 |
| 48 |
591.500 |
CHIX |
13:01:10 |
| 241 |
591.500 |
CHIX |
13:01:10 |
| 98 |
591.000 |
BATE |
12:56:45 |
| 537 |
591.500 |
CHIX |
12:56:10 |
| 37 |
591.500 |
CHIX |
12:56:10 |
| 6 |
591.000 |
LSE |
12:54:05 |
| 238 |
591.000 |
LSE |
12:54:05 |
| 58 |
591.000 |
LSE |
12:54:05 |
| 395 |
591.000 |
CHIX |
12:49:05 |
| 670 |
591.000 |
LSE |
12:47:05 |
| 984 |
591.000 |
LSE |
12:47:05 |
| 1642 |
589.500 |
LSE |
12:38:43 |
| 428 |
589.500 |
BATE |
12:34:43 |
| 126 |
589.500 |
CHIX |
12:34:43 |
| 320 |
589.500 |
CHIX |
12:34:43 |
| 396 |
589.500 |
BATE |
12:34:43 |
| 1564 |
589.500 |
LSE |
12:34:43 |
| 1707 |
589.500 |
LSE |
12:34:43 |
| 400 |
590.000 |
CHIX |
12:34:43 |
| 58 |
590.000 |
CHIX |
12:27:43 |
| 352 |
590.000 |
CHIX |
12:27:43 |
| 1605 |
590.000 |
LSE |
12:13:41 |
| 413 |
590.000 |
BATE |
12:13:41 |
| 391 |
590.500 |
CHIX |
12:13:41 |
| 552 |
591.000 |
LSE |
12:12:31 |
| 1233 |
591.000 |
LSE |
12:12:31 |
| 448 |
590.500 |
BATE |
12:11:02 |
| 472 |
590.500 |
CHIX |
12:11:02 |
| 399 |
590.000 |
CHIX |
12:02:06 |
| 530 |
590.000 |
BATE |
12:02:06 |
| 509 |
590.000 |
CHIX |
12:02:06 |
| 1604 |
590.000 |
LSE |
12:02:06 |
| 434 |
590.000 |
CHIX |
12:02:06 |
| 410 |
590.000 |
BATE |
12:02:06 |
| 1866 |
590.000 |
LSE |
11:54:01 |
| 1176 |
590.000 |
BATE |
11:49:14 |
| 1839 |
590.000 |
LSE |
11:48:14 |
| 751 |
590.500 |
LSE |
11:48:14 |
| 1408 |
590.000 |
CHIX |
11:48:14 |
| 161 |
590.500 |
LSE |
11:48:14 |
| 1252 |
590.500 |
LSE |
11:48:14 |
| 297 |
590.500 |
LSE |
11:48:14 |
| 179 |
589.000 |
CHIX |
11:29:01 |
| 1038 |
589.500 |
LSE |
11:29:00 |
| 429 |
589.500 |
LSE |
11:29:00 |
| 175 |
589.500 |
LSE |
11:29:00 |
| 204 |
589.000 |
LSE |
11:23:50 |
| 206 |
589.000 |
BATE |
11:23:50 |
| 456 |
589.500 |
BATE |
11:16:10 |
| 1680 |
589.500 |
LSE |
11:16:10 |
| 579 |
589.500 |
CHIX |
11:16:10 |
| 147 |
589.500 |
LSE |
11:16:00 |
| 13 |
589.500 |
LSE |
11:13:21 |
| 4 |
589.500 |
CHIX |
11:13:21 |
| 70 |
589.500 |
CHIX |
11:13:21 |
| 420 |
590.000 |
CHIX |
11:13:20 |
| 72 |
590.000 |
CHIX |
11:11:20 |
| 334 |
590.000 |
LSE |
11:11:10 |
| 456 |
590.000 |
BATE |
11:07:11 |
| 691 |
590.000 |
CHIX |
11:06:40 |
| 380 |
590.000 |
LSE |
11:06:11 |
| 317 |
589.500 |
CHIX |
11:03:11 |
| 1661 |
590.000 |
LSE |
11:03:11 |
| 141 |
590.000 |
LSE |
11:03:11 |
| 329 |
590.000 |
LSE |
11:03:11 |
| 230 |
590.000 |
LSE |
11:03:11 |
| 294 |
590.000 |
LSE |
11:03:11 |
| 856 |
590.000 |
LSE |
11:03:11 |
| 399 |
589.500 |
CHIX |
10:49:11 |
| 166 |
589.500 |
BATE |
10:49:11 |
| 295 |
589.500 |
BATE |
10:48:50 |
| 92 |
589.500 |
CHIX |
10:48:20 |
| 351 |
589.500 |
CHIX |
10:48:20 |
| 440 |
589.000 |
BATE |
10:41:16 |
| 111 |
589.000 |
CHIX |
10:41:16 |
| 100 |
589.000 |
CHIX |
10:41:10 |
| 1177 |
589.000 |
LSE |
10:41:10 |
| 118 |
589.000 |
LSE |
10:41:10 |
| 406 |
589.500 |
BATE |
10:40:30 |
| 490 |
589.500 |
LSE |
10:40:30 |
| 167 |
589.500 |
LSE |
10:40:30 |
| 375 |
589.500 |
LSE |
10:40:30 |
| 364 |
589.500 |
LSE |
10:40:30 |
| 1834 |
589.500 |
LSE |
10:40:30 |
| 443 |
589.500 |
CHIX |
10:40:30 |
| 79 |
589.500 |
BATE |
10:40:30 |
| 38 |
589.500 |
BATE |
10:40:30 |
| 271 |
589.500 |
CHIX |
10:40:30 |
| 68 |
589.500 |
BATE |
10:40:30 |
| 275 |
589.500 |
BATE |
10:40:30 |
| 186 |
589.500 |
CHIX |
10:40:30 |
| 461 |
589.500 |
BATE |
10:40:30 |
| 471 |
589.500 |
CHIX |
10:40:30 |
| 188 |
589.500 |
LSE |
10:32:10 |
| 1762 |
590.000 |
LSE |
10:28:11 |
| 616 |
590.000 |
LSE |
10:24:10 |
| 5 |
590.000 |
LSE |
10:24:10 |
| 330 |
590.000 |
LSE |
10:24:10 |
| 71 |
590.000 |
LSE |
10:24:10 |
| 554 |
590.000 |
LSE |
10:24:10 |
| 55 |
590.000 |
LSE |
10:24:10 |
| 33 |
590.000 |
LSE |
10:24:10 |
| 7 |
590.000 |
LSE |
10:24:10 |
| 578 |
590.000 |
LSE |
10:13:10 |
| 1885 |
589.500 |
LSE |
10:11:35 |
| 557 |
589.500 |
CHIX |
10:11:35 |
| 424 |
589.500 |
BATE |
10:11:35 |
| 1 |
589.500 |
BATE |
10:11:34 |
| 1861 |
590.500 |
LSE |
10:11:30 |
| 2645 |
590.500 |
LSE |
10:11:30 |
| 222 |
590.500 |
LSE |
10:11:30 |
| 1422 |
590.500 |
BATE |
10:11:30 |
| 725 |
590.500 |
LSE |
10:11:30 |
| 871 |
590.500 |
LSE |
10:11:30 |
| 1433 |
590.000 |
CHIX |
10:11:30 |
| 451 |
590.000 |
CHIX |
10:11:30 |
| 94 |
590.500 |
BATE |
10:11:30 |
| 1163 |
590.500 |
LSE |
10:11:30 |
| 94 |
590.500 |
BATE |
10:11:30 |
| 24 |
590.500 |
BATE |
10:11:30 |
| 551 |
589.500 |
LSE |
09:52:04 |
| 113 |
589.000 |
LSE |
09:51:10 |
| 108 |
589.000 |
LSE |
09:50:10 |
| 3 |
589.000 |
LSE |
09:44:17 |
| 410 |
589.000 |
LSE |
09:40:01 |
| 193 |
588.000 |
LSE |
09:37:40 |
| 409 |
588.500 |
BATE |
09:37:40 |
| 417 |
588.500 |
CHIX |
09:37:40 |
| 258 |
589.000 |
LSE |
09:33:04 |
| 18 |
588.500 |
LSE |
09:33:04 |
| 1 |
588.500 |
LSE |
09:33:04 |
| 23 |
588.500 |
LSE |
09:33:04 |
| 403 |
588.500 |
CHIX |
09:33:04 |
| 157 |
588.500 |
CHIX |
09:33:04 |
| 416 |
589.000 |
CHIX |
09:33:03 |
| 394 |
589.000 |
CHIX |
09:23:03 |
| 1329 |
589.500 |
LSE |
09:23:02 |
| 324 |
589.500 |
LSE |
09:23:02 |
| 377 |
589.500 |
BATE |
09:23:02 |
| 15 |
589.500 |
BATE |
09:23:02 |
| 249 |
590.000 |
LSE |
09:20:01 |
| 1465 |
590.000 |
LSE |
09:20:01 |
| 475 |
590.000 |
BATE |
09:20:01 |
| 391 |
590.000 |
BATE |
09:20:01 |
| 631 |
590.000 |
BATE |
09:20:01 |
| 220 |
590.000 |
BATE |
09:20:01 |
| 393 |
590.000 |
CHIX |
09:20:01 |
| 418 |
590.500 |
CHIX |
09:20:01 |
| 479 |
590.500 |
CHIX |
09:20:01 |
| 57 |
589.500 |
CHIX |
09:05:30 |
| 1165 |
589.500 |
LSE |
09:05:30 |
| 113 |
589.500 |
LSE |
09:05:30 |
| 379 |
589.500 |
LSE |
09:05:30 |
| 10 |
589.500 |
LSE |
09:05:30 |
| 60 |
589.500 |
LSE |
09:05:30 |
| 24 |
589.500 |
CHIX |
09:05:30 |
| 351 |
589.500 |
CHIX |
09:05:30 |
| 470 |
589.500 |
CHIX |
09:05:30 |
| 53 |
589.000 |
CHIX |
08:58:40 |
| 1090 |
589.000 |
LSE |
08:58:40 |
| 56 |
589.000 |
CHIX |
08:58:40 |
| 118 |
589.000 |
CHIX |
08:57:40 |
| 198 |
589.000 |
CHIX |
08:54:40 |
| 210 |
589.000 |
CHIX |
08:54:40 |
| 1412 |
588.500 |
LSE |
08:50:33 |
| 109 |
588.500 |
BATE |
08:50:33 |
| 257 |
588.500 |
BATE |
08:50:33 |
| 317 |
589.000 |
CHIX |
08:48:59 |
| 118 |
589.000 |
CHIX |
08:48:59 |
| 1867 |
589.000 |
LSE |
08:47:01 |
| 1650 |
589.000 |
LSE |
08:47:00 |
| 35 |
588.500 |
LSE |
08:46:55 |
| 1578 |
589.000 |
LSE |
08:46:54 |
| 23 |
589.000 |
LSE |
08:46:54 |
| 304 |
588.500 |
LSE |
08:46:47 |
| 1666 |
589.000 |
LSE |
08:46:45 |
| 232 |
589.000 |
LSE |
08:46:45 |
| 217 |
588.000 |
CHIX |
08:44:06 |
| 1153 |
588.500 |
LSE |
08:44:06 |
| 245 |
588.500 |
CHIX |
08:44:06 |
| 204 |
588.500 |
CHIX |
08:41:30 |
| 554 |
588.500 |
LSE |
08:41:30 |
| 329 |
588.000 |
BATE |
08:40:14 |
| 390 |
588.500 |
CHIX |
08:34:29 |
| 17 |
588.500 |
CHIX |
08:34:29 |
| 376 |
589.000 |
BATE |
08:34:29 |
| 238 |
589.000 |
CHIX |
08:34:29 |
| 451 |
589.000 |
BATE |
08:34:29 |
| 1729 |
589.000 |
LSE |
08:34:29 |
| 225 |
589.000 |
CHIX |
08:34:29 |
| 435 |
589.000 |
CHIX |
08:34:29 |
| 17 |
589.000 |
BATE |
08:34:29 |
| 380 |
589.500 |
BATE |
08:32:18 |
| 1 |
589.500 |
BATE |
08:32:18 |
| 67 |
589.500 |
BATE |
08:32:18 |
| 20 |
587.000 |
LSE |
08:27:07 |
| 1868 |
587.500 |
LSE |
08:27:07 |
| 1660 |
587.500 |
LSE |
08:27:07 |
| 629 |
587.500 |
LSE |
08:27:07 |
| 408 |
587.500 |
BATE |
08:27:07 |
| 386 |
588.000 |
CHIX |
08:25:30 |
| 55 |
588.000 |
CHIX |
08:25:30 |
| 110 |
588.000 |
CHIX |
08:25:30 |
| 65 |
588.000 |
CHIX |
08:25:30 |
| 87 |
588.000 |
CHIX |
08:25:30 |
| 290 |
587.500 |
BATE |
08:23:00 |
| 104 |
587.500 |
BATE |
08:23:00 |
| 148 |
586.500 |
CHIX |
08:21:11 |
| 304 |
586.500 |
LSE |
08:21:11 |
| 68 |
586.500 |
CHIX |
08:21:11 |
| 122 |
586.500 |
CHIX |
08:21:11 |
| 32 |
586.500 |
BATE |
08:21:11 |
| 41 |
587.500 |
BATE |
08:21:11 |
| 370 |
587.500 |
BATE |
08:20:57 |
| 482 |
586.000 |
CHIX |
08:11:22 |
| 436 |
586.000 |
BATE |
08:11:22 |
| 170 |
586.000 |
BATE |
08:11:22 |
| 59 |
586.000 |
BATE |
08:11:22 |
| 1864 |
586.500 |
LSE |
08:11:22 |
| 406 |
586.500 |
CHIX |
08:11:22 |
| 170 |
586.000 |
BATE |
08:11:22 |
| 63 |
586.000 |
BATE |
08:11:22 |
| 455 |
586.500 |
CHIX |
08:11:22 |
| 87 |
586.500 |
CHIX |
08:08:31 |
| 387 |
586.500 |
CHIX |
08:08:31 |
| 72 |
585.500 |
CHIX |
08:04:04 |
| 156 |
585.500 |
BATE |
08:04:04 |
| 118 |
585.500 |
CHIX |
08:04:04 |
| 124 |
585.500 |
CHIX |
08:04:04 |
| 150 |
585.500 |
BATE |
08:04:04 |
| 89 |
585.500 |
BATE |
08:04:04 |
| 1688 |
585.500 |
LSE |
08:04:03 |
| 92 |
585.500 |
CHIX |
08:03:59 |
| 1469 |
586.000 |
LSE |
08:03:59 |
| 47 |
586.000 |
LSE |
08:03:59 |
| 617 |
586.500 |
LSE |
08:03:59 |
| 1247 |
586.500 |
LSE |
08:03:59 |
| 452 |
586.500 |
CHIX |
08:03:59 |
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.