Paragon Banking Group PLC:
Transaction in own shares
13 June 2023
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 6 June 2023.
| Date of purchase: |
13 June 2023 |
| |
|
| Number of ordinary £1.00 shares purchased: |
126,471 |
| |
|
| Highest price paid per share: |
575.00p |
| |
|
| Lowest price paid per share: |
561.00p |
| |
|
| Volume weighted average price paid per share: |
569.0973p |
Following the purchase of these shares, the Company holds 2,268,731 of its ordinary shares in treasury and has 226,412,949 ordinary shares in issue (excluding treasury shares). The figure of 226,412,949 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 |
| LSE |
569.04 |
78,161 |
| CHI-X |
569.13 |
18,291 |
| BATE |
569.20 |
12,095 |
| Aquis |
569.25 |
8,834 |
| Turquoise |
569.21 |
9,090 |
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 Jefferies on behalf of the Company as part of the buyback programme.
| Enquiries to: |
|
| Paragon Banking Group PLC |
Carolyn Sharpe |
| |
Deputy Company Secretary |
| |
07984 810427 |
Schedule of Purchases - Individual Transactions
| Number of shares purchased |
Transaction price (Gbp) |
Market / Sytematic Internaliser |
Time of transaction |
| 123 |
571 |
Aquis |
16:29:51 |
| 182 |
572 |
Turquoise |
16:29:19 |
| 588 |
571.5 |
LSE |
16:27:10 |
| 160 |
571.5 |
CHI-X |
16:27:09 |
| 179 |
571 |
CHI-X |
16:25:06 |
| 200 |
571 |
BATE |
16:25:06 |
| 24 |
571 |
CHI-X |
16:25:06 |
| 270 |
571 |
LSE |
16:25:06 |
| 113 |
571 |
LSE |
16:25:06 |
| 567 |
571 |
LSE |
16:25:06 |
| 107 |
571 |
Turquoise |
16:25:06 |
| 154 |
571 |
Turquoise |
16:25:06 |
| 18 |
571 |
Turquoise |
16:25:06 |
| 63 |
571.5 |
BATE |
16:24:46 |
| 136 |
571.5 |
BATE |
16:24:46 |
| 590 |
571.5 |
LSE |
16:24:22 |
| 134 |
571.5 |
Aquis |
16:23:14 |
| 10 |
571.5 |
Aquis |
16:23:14 |
| 57 |
571.5 |
LSE |
16:22:27 |
| 525 |
571.5 |
LSE |
16:22:27 |
| 228 |
571.5 |
CHI-X |
16:22:14 |
| 547 |
571.5 |
LSE |
16:20:25 |
| 157 |
571 |
Aquis |
16:20:22 |
| 90 |
571 |
BATE |
16:20:16 |
| 159 |
571 |
BATE |
16:20:16 |
| 231 |
571 |
CHI-X |
16:20:16 |
| 72 |
571 |
BATE |
16:20:15 |
| 208 |
571.5 |
LSE |
16:18:35 |
| 374 |
571.5 |
LSE |
16:18:35 |
| 251 |
571 |
CHI-X |
16:16:37 |
| 20 |
571 |
LSE |
16:15:32 |
| 867 |
571 |
LSE |
16:15:32 |
| 610 |
571 |
LSE |
16:15:32 |
| 149 |
571 |
Turquoise |
16:15:31 |
| 144 |
571 |
Aquis |
16:15:31 |
| 105 |
571 |
CHI-X |
16:14:53 |
| 117 |
571 |
CHI-X |
16:14:53 |
| 127 |
571 |
LSE |
16:14:50 |
| 166 |
571 |
LSE |
16:14:50 |
| 141 |
571 |
BATE |
16:14:07 |
| 96 |
571 |
Turquoise |
16:13:24 |
| 234 |
571 |
LSE |
16:13:14 |
| 88 |
571 |
Aquis |
16:12:55 |
| 199 |
571 |
CHI-X |
16:12:23 |
| 100 |
571 |
Turquoise |
16:11:21 |
| 137 |
571 |
BATE |
16:11:09 |
| 186 |
571 |
BATE |
16:11:09 |
| 228 |
571 |
LSE |
16:11:01 |
| 233 |
571 |
LSE |
16:11:01 |
| 72 |
571 |
Aquis |
16:11:01 |
| 76 |
570.5 |
Aquis |
16:09:41 |
| 26 |
570.5 |
Aquis |
16:09:41 |
| 223 |
570 |
CHI-X |
16:09:34 |
| 111 |
570 |
LSE |
16:08:51 |
| 186 |
570 |
LSE |
16:08:51 |
| 713 |
569.5 |
LSE |
16:07:10 |
| 94 |
569 |
Turquoise |
16:06:36 |
| 221 |
569 |
CHI-X |
16:06:36 |
| 267 |
568 |
LSE |
16:05:26 |
| 174 |
567.5 |
Aquis |
16:05:10 |
| 225 |
567 |
CHI-X |
16:04:21 |
| 127 |
567 |
BATE |
16:04:05 |
| 741 |
567 |
LSE |
16:03:55 |
| 78 |
567 |
Turquoise |
16:03:55 |
| 74 |
564.5 |
BATE |
16:01:46 |
| 165 |
564.5 |
LSE |
16:01:19 |
| 276 |
564.5 |
LSE |
15:59:19 |
| 104 |
564 |
Turquoise |
15:58:41 |
| 115 |
564.5 |
BATE |
15:57:05 |
| 288 |
565 |
LSE |
15:57:03 |
| 235 |
564.5 |
LSE |
15:55:13 |
| 90 |
566 |
Turquoise |
15:54:29 |
| 233 |
567 |
LSE |
15:53:12 |
| 193 |
567 |
CHI-X |
15:52:23 |
| 25 |
567 |
CHI-X |
15:52:23 |
| 48 |
567.5 |
Aquis |
15:52:09 |
| 54 |
567 |
Aquis |
15:52:09 |
| 246 |
567 |
LSE |
15:50:50 |
| 118 |
567 |
BATE |
15:50:34 |
| 146 |
567 |
LSE |
15:48:28 |
| 27 |
567 |
LSE |
15:48:28 |
| 227 |
567 |
LSE |
15:48:28 |
| 176 |
568.5 |
CHI-X |
15:46:41 |
| 90 |
568 |
Turquoise |
15:46:21 |
| 78 |
568 |
Aquis |
15:45:40 |
| 298 |
568 |
LSE |
15:45:33 |
| 131 |
569 |
BATE |
15:44:53 |
| 380 |
568 |
LSE |
15:43:23 |
| 30 |
568.5 |
Aquis |
15:41:46 |
| 60 |
568.5 |
Aquis |
15:41:34 |
| 122 |
569.5 |
BATE |
15:41:23 |
| 183 |
569 |
CHI-X |
15:41:07 |
| 86 |
569.5 |
Turquoise |
15:40:47 |
| 427 |
569 |
LSE |
15:40:36 |
| 181 |
570 |
LSE |
15:37:55 |
| 80 |
570.5 |
Turquoise |
15:37:11 |
| 285 |
571.5 |
LSE |
15:36:14 |
| 82 |
572 |
Aquis |
15:35:17 |
| 202 |
572 |
CHI-X |
15:34:38 |
| 214 |
571.5 |
LSE |
15:34:08 |
| 397 |
571.5 |
LSE |
15:33:16 |
| 117 |
571.5 |
LSE |
15:33:16 |
| 148 |
571.5 |
LSE |
15:33:16 |
| 79 |
572 |
Aquis |
15:33:16 |
| 10 |
572 |
Aquis |
15:33:08 |
| 71 |
572 |
Aquis |
15:33:08 |
| 91 |
572 |
Aquis |
15:33:08 |
| 305 |
572 |
LSE |
15:32:41 |
| 249 |
572.5 |
LSE |
15:32:41 |
| 144 |
573 |
BATE |
15:32:19 |
| 179 |
572.5 |
CHI-X |
15:32:04 |
| 97 |
572.5 |
Turquoise |
15:31:30 |
| 231 |
572.5 |
LSE |
15:30:37 |
| 17 |
573 |
BATE |
15:29:54 |
| 97 |
573 |
BATE |
15:29:54 |
| 242 |
572.5 |
LSE |
15:29:40 |
| 29 |
572.5 |
LSE |
15:28:19 |
| 250 |
572.5 |
LSE |
15:28:19 |
| 86 |
573 |
Turquoise |
15:27:31 |
| 121 |
573 |
BATE |
15:26:30 |
| 263 |
572.5 |
LSE |
15:26:04 |
| 1 |
573.5 |
CHI-X |
15:26:03 |
| 12 |
573.5 |
CHI-X |
15:26:03 |
| 128 |
573.5 |
CHI-X |
15:26:03 |
| 15 |
573.5 |
CHI-X |
15:26:03 |
| 96 |
573 |
Turquoise |
15:25:21 |
| 217 |
573.5 |
CHI-X |
15:24:27 |
| 8 |
573 |
CHI-X |
15:24:27 |
| 45 |
572.5 |
LSE |
15:22:43 |
| 250 |
572.5 |
LSE |
15:22:43 |
| 93 |
573 |
Turquoise |
15:22:20 |
| 155 |
572.5 |
LSE |
15:22:10 |
| 427 |
572.5 |
LSE |
15:22:10 |
| 270 |
572.5 |
LSE |
15:22:10 |
| 49 |
573.5 |
CHI-X |
15:21:55 |
| 141 |
573.5 |
CHI-X |
15:21:55 |
| 84 |
573 |
Aquis |
15:21:36 |
| 245 |
573 |
LSE |
15:21:35 |
| 147 |
574 |
BATE |
15:21:29 |
| 143 |
574 |
BATE |
15:18:31 |
| 282 |
574 |
LSE |
15:18:19 |
| 94 |
574.5 |
Aquis |
15:18:19 |
| 114 |
574.5 |
Turquoise |
15:17:40 |
| 183 |
574.5 |
CHI-X |
15:17:10 |
| 260 |
574.5 |
LSE |
15:17:02 |
| 321 |
574.5 |
LSE |
15:17:02 |
| 384 |
574.5 |
LSE |
15:17:02 |
| 318 |
574.5 |
LSE |
15:17:02 |
| 97 |
575 |
Aquis |
15:16:07 |
| 364 |
575 |
LSE |
15:16:03 |
| 41 |
575 |
BATE |
15:15:08 |
| 106 |
575 |
BATE |
15:15:08 |
| 186 |
575 |
CHI-X |
15:15:08 |
| 241 |
575 |
LSE |
15:14:43 |
| 88 |
575 |
Turquoise |
15:14:23 |
| 415 |
575 |
LSE |
15:13:58 |
| 85 |
575 |
Aquis |
15:13:19 |
| 429 |
575 |
LSE |
15:12:07 |
| 100 |
575 |
Turquoise |
15:11:30 |
| 127 |
575 |
BATE |
15:11:05 |
| 109 |
575 |
Aquis |
15:11:01 |
| 164 |
575 |
Aquis |
15:11:01 |
| 190 |
575 |
CHI-X |
15:10:36 |
| 382 |
575 |
LSE |
15:10:25 |
| 131 |
575 |
BATE |
15:09:20 |
| 103 |
575 |
Turquoise |
15:09:13 |
| 249 |
575 |
LSE |
15:09:01 |
| 279 |
575 |
CHI-X |
15:07:06 |
| 119 |
575 |
BATE |
15:06:58 |
| 340 |
575 |
LSE |
15:06:57 |
| 113 |
575 |
Turquoise |
15:06:57 |
| 261 |
575 |
LSE |
15:05:48 |
| 225 |
574.5 |
CHI-X |
15:03:19 |
| 93 |
574.5 |
Turquoise |
15:02:30 |
| 82 |
574.5 |
Turquoise |
15:00:49 |
| 14 |
574.5 |
Turquoise |
15:00:49 |
| 108 |
574.5 |
Aquis |
15:00:49 |
| 94 |
574.5 |
Aquis |
15:00:49 |
| 94 |
574.5 |
Aquis |
15:00:49 |
| 250 |
574.5 |
LSE |
15:00:49 |
| 172 |
574.5 |
LSE |
15:00:49 |
| 250 |
574.5 |
LSE |
15:00:49 |
| 750 |
574.5 |
LSE |
15:00:49 |
| 24 |
574.5 |
Turquoise |
15:00:49 |
| 10 |
574.5 |
Aquis |
15:00:49 |
| 28 |
574.5 |
LSE |
15:00:49 |
| 151 |
574.5 |
BATE |
15:00:49 |
| 138 |
574.5 |
CHI-X |
15:00:49 |
| 8 |
574.5 |
CHI-X |
15:00:49 |
| 142 |
574.5 |
CHI-X |
15:00:49 |
| 61 |
574.5 |
Turquoise |
15:00:49 |
| 142 |
574.5 |
CHI-X |
15:00:49 |
| 152 |
574.5 |
BATE |
15:00:49 |
| 148 |
574.5 |
BATE |
15:00:49 |
| 182 |
575 |
LSE |
15:00:33 |
| 148 |
575 |
LSE |
14:59:49 |
| 235 |
575 |
LSE |
14:59:49 |
| 246 |
575 |
LSE |
14:58:36 |
| 399 |
575 |
LSE |
14:57:47 |
| 242 |
575 |
LSE |
14:56:49 |
| 242 |
575 |
LSE |
14:56:49 |
| 1 |
574.5 |
LSE |
14:56:33 |
| 207 |
574 |
CHI-X |
14:55:25 |
| 66 |
574 |
Turquoise |
14:53:31 |
| 41 |
574 |
Turquoise |
14:53:31 |
| 98 |
574 |
BATE |
14:53:31 |
| 85 |
574 |
LSE |
14:51:03 |
| 168 |
574 |
LSE |
14:51:03 |
| 26 |
574 |
BATE |
14:51:03 |
| 276 |
574 |
LSE |
14:51:03 |
| 211 |
574 |
LSE |
14:51:03 |
| 136 |
574 |
BATE |
14:51:03 |
| 227 |
574 |
CHI-X |
14:51:03 |
| 11 |
574 |
Turquoise |
14:51:03 |
| 86 |
574 |
Turquoise |
14:51:03 |
| 148 |
574 |
CHI-X |
14:51:03 |
| 123 |
574 |
CHI-X |
14:51:03 |
| 82 |
574 |
Turquoise |
14:51:03 |
| 137 |
574 |
BATE |
14:51:03 |
| 130 |
574 |
BATE |
14:51:03 |
| 38 |
574 |
Aquis |
14:51:03 |
| 78 |
574 |
Aquis |
14:51:03 |
| 115 |
574 |
Aquis |
14:51:03 |
| 62 |
574 |
Aquis |
14:50:41 |
| 21 |
574 |
LSE |
14:50:41 |
| 255 |
574 |
LSE |
14:50:41 |
| 65 |
574 |
LSE |
14:50:41 |
| 354 |
574 |
LSE |
14:50:41 |
| 240 |
574 |
LSE |
14:50:41 |
| 84 |
574 |
Turquoise |
14:46:03 |
| 108 |
574 |
Turquoise |
14:46:03 |
| 288 |
574 |
LSE |
14:46:03 |
| 378 |
574 |
LSE |
14:46:03 |
| 635 |
574 |
LSE |
14:46:03 |
| 246 |
574 |
LSE |
14:45:42 |
| 181 |
574 |
CHI-X |
14:45:39 |
| 52 |
573 |
BATE |
14:43:37 |
| 98 |
573 |
BATE |
14:43:37 |
| 389 |
573 |
LSE |
14:43:36 |
| 83 |
573.5 |
Aquis |
14:42:52 |
| 142 |
573.5 |
CHI-X |
14:42:38 |
| 105 |
573.5 |
Turquoise |
14:41:49 |
| 97 |
573.5 |
Aquis |
14:40:31 |
| 54 |
573 |
LSE |
14:40:11 |
| 242 |
573.5 |
LSE |
14:39:54 |
| 52 |
573.5 |
Turquoise |
14:39:54 |
| 183 |
573.5 |
CHI-X |
14:39:54 |
| 135 |
573.5 |
BATE |
14:39:03 |
| 17 |
573.5 |
Turquoise |
14:38:54 |
| 84 |
573.5 |
Aquis |
14:38:28 |
| 91 |
573.5 |
Aquis |
14:38:28 |
| 274 |
573.5 |
LSE |
14:38:28 |
| 96 |
573.5 |
Aquis |
14:38:28 |
| 171 |
573.5 |
LSE |
14:38:28 |
| 250 |
573.5 |
LSE |
14:38:28 |
| 9 |
573.5 |
LSE |
14:38:28 |
| 241 |
573.5 |
LSE |
14:38:28 |
| 250 |
573.5 |
LSE |
14:38:28 |
| 47 |
573.5 |
LSE |
14:38:28 |
| 262 |
574 |
LSE |
14:37:44 |
| 178 |
574 |
LSE |
14:36:47 |
| 63 |
574 |
LSE |
14:36:47 |
| 102 |
574 |
Turquoise |
14:36:35 |
| 54 |
574 |
CHI-X |
14:36:35 |
| 141 |
574 |
CHI-X |
14:36:25 |
| 285 |
574 |
LSE |
14:36:05 |
| 148 |
574 |
BATE |
14:36:04 |
| 250 |
574 |
LSE |
14:35:05 |
| 123 |
574 |
BATE |
14:33:55 |
| 252 |
574 |
LSE |
14:33:52 |
| 96 |
574 |
Turquoise |
14:33:52 |
| 199 |
574 |
CHI-X |
14:33:48 |
| 240 |
574 |
LSE |
14:33:18 |
| 242 |
574 |
LSE |
14:31:41 |
| 215 |
574 |
CHI-X |
14:31:33 |
| 93 |
574.5 |
Turquoise |
14:29:59 |
| 88 |
574 |
Aquis |
14:29:37 |
| 3 |
574 |
BATE |
14:26:36 |
| 141 |
574 |
BATE |
14:26:36 |
| 199 |
574.5 |
LSE |
14:24:55 |
| 109 |
574.5 |
Turquoise |
14:24:30 |
| 101 |
574.5 |
BATE |
14:24:30 |
| 160 |
575 |
CHI-X |
14:24:30 |
| 369 |
575 |
LSE |
14:23:40 |
| 116 |
574.5 |
Aquis |
14:23:08 |
| 249 |
574 |
LSE |
14:21:03 |
| 249 |
574.5 |
LSE |
14:20:45 |
| 211 |
574 |
CHI-X |
14:20:23 |
| 90 |
573 |
Turquoise |
14:17:07 |
| 142 |
573 |
CHI-X |
14:17:07 |
| 212 |
571 |
LSE |
14:16:10 |
| 88 |
571 |
Aquis |
14:16:08 |
| 440 |
572 |
LSE |
14:14:51 |
| 275 |
572 |
LSE |
14:12:29 |
| 147 |
571.5 |
BATE |
14:11:50 |
| 270 |
571 |
LSE |
14:10:29 |
| 255 |
571 |
LSE |
14:10:29 |
| 83 |
571.5 |
Aquis |
14:10:23 |
| 101 |
571.5 |
Aquis |
14:10:23 |
| 66 |
571.5 |
CHI-X |
14:10:23 |
| 92 |
571.5 |
CHI-X |
14:10:23 |
| 51 |
571.5 |
Turquoise |
14:06:03 |
| 423 |
571.5 |
LSE |
14:06:03 |
| 137 |
571.5 |
BATE |
14:06:03 |
| 41 |
571.5 |
Turquoise |
14:06:03 |
| 142 |
571.5 |
CHI-X |
14:05:04 |
| 111 |
571.5 |
BATE |
14:02:50 |
| 54 |
571.5 |
Aquis |
13:59:54 |
| 235 |
571.5 |
LSE |
13:59:52 |
| 341 |
571.5 |
LSE |
13:59:52 |
| 87 |
571.5 |
BATE |
13:59:35 |
| 77 |
571.5 |
Turquoise |
13:59:24 |
| 58 |
571.5 |
CHI-X |
13:59:24 |
| 308 |
571.5 |
LSE |
13:59:24 |
| 133 |
571.5 |
CHI-X |
13:59:24 |
| 91 |
571.5 |
Turquoise |
13:57:14 |
| 150 |
571.5 |
Turquoise |
13:57:14 |
| 1534 |
571.5 |
LSE |
13:57:14 |
| 212 |
571.5 |
CHI-X |
13:57:14 |
| 270 |
571.5 |
Aquis |
13:57:14 |
| 426 |
571.5 |
LSE |
13:57:14 |
| 97 |
571 |
BATE |
13:55:10 |
| 135 |
571 |
BATE |
13:49:22 |
| 13 |
571 |
BATE |
13:46:46 |
| 94 |
570.5 |
Turquoise |
13:43:09 |
| 198 |
570.5 |
CHI-X |
13:42:04 |
| 285 |
570 |
LSE |
13:40:32 |
| 216 |
571 |
CHI-X |
13:37:01 |
| 102 |
570 |
Turquoise |
13:35:33 |
| 135 |
570 |
BATE |
13:35:33 |
| 90 |
570 |
Aquis |
13:35:33 |
| 246 |
570 |
LSE |
13:35:33 |
| 21 |
570 |
LSE |
13:35:33 |
| 170 |
571 |
CHI-X |
13:35:12 |
| 533 |
571 |
LSE |
13:34:16 |
| 249 |
571 |
LSE |
13:31:57 |
| 165 |
571 |
LSE |
13:31:57 |
| 18 |
569 |
LSE |
13:30:06 |
| 250 |
569 |
LSE |
13:30:06 |
| 172 |
569 |
BATE |
13:30:06 |
| 132 |
569 |
BATE |
13:30:06 |
| 140 |
569 |
BATE |
13:30:06 |
| 115 |
569 |
BATE |
13:30:06 |
| 98 |
569 |
BATE |
13:30:06 |
| 16 |
569.5 |
Aquis |
13:30:01 |
| 342 |
569.5 |
LSE |
13:30:01 |
| 344 |
569.5 |
LSE |
13:30:01 |
| 1 |
569.5 |
Turquoise |
13:30:01 |
| 378 |
569.5 |
LSE |
13:30:01 |
| 272 |
569.5 |
LSE |
13:30:01 |
| 32 |
569.5 |
Turquoise |
13:30:01 |
| 94 |
569.5 |
Turquoise |
13:30:01 |
| 109 |
569.5 |
Aquis |
13:30:01 |
| 70 |
569.5 |
Aquis |
13:30:01 |
| 300 |
569.5 |
Turquoise |
13:30:01 |
| 116 |
569.5 |
CHI-X |
13:30:01 |
| 70 |
569.5 |
CHI-X |
13:30:01 |
| 180 |
569.5 |
CHI-X |
13:30:01 |
| 49 |
569 |
Aquis |
13:21:09 |
| 81 |
569 |
Aquis |
13:21:09 |
| 82 |
569.5 |
LSE |
13:21:03 |
| 288 |
569.5 |
LSE |
13:21:03 |
| 38 |
569.5 |
LSE |
13:20:46 |
| 237 |
569.5 |
LSE |
13:20:46 |
| 174 |
569.5 |
CHI-X |
13:16:59 |
| 218 |
569.5 |
LSE |
13:16:59 |
| 106 |
569.5 |
LSE |
13:15:03 |
| 197 |
569.5 |
LSE |
13:14:46 |
| 286 |
569.5 |
LSE |
13:14:46 |
| 370 |
569.5 |
LSE |
13:11:42 |
| 87 |
569.5 |
Aquis |
13:09:15 |
| 175 |
569.5 |
CHI-X |
13:09:07 |
| 262 |
569.5 |
LSE |
13:08:48 |
| 48 |
569 |
BATE |
13:06:58 |
| 280 |
569 |
LSE |
13:06:15 |
| 99 |
569 |
Turquoise |
13:04:55 |
| 95 |
569.5 |
Aquis |
13:04:42 |
| 287 |
569 |
CHI-X |
13:04:22 |
| 147 |
569 |
BATE |
13:03:55 |
| 310 |
569.5 |
LSE |
13:03:53 |
| 82 |
570 |
LSE |
13:03:53 |
| 204 |
570 |
LSE |
13:03:53 |
| 258 |
570 |
LSE |
13:01:33 |
| 12 |
568.5 |
Aquis |
13:00:34 |
| 9 |
568.5 |
Aquis |
13:00:34 |
| 15 |
568.5 |
Aquis |
13:00:34 |
| 19 |
568.5 |
Aquis |
13:00:34 |
| 87 |
568.5 |
CHI-X |
13:00:16 |
| 195 |
568.5 |
LSE |
12:58:21 |
| 71 |
569.5 |
Turquoise |
12:57:57 |
| 19 |
569.5 |
Turquoise |
12:57:57 |
| 200 |
568.5 |
CHI-X |
12:57:03 |
| 183 |
569.5 |
LSE |
12:49:09 |
| 83 |
569.5 |
Aquis |
12:49:08 |
| 135 |
569.5 |
LSE |
12:46:48 |
| 105 |
569.5 |
LSE |
12:46:48 |
| 129 |
570 |
BATE |
12:46:15 |
| 424 |
569.5 |
LSE |
12:44:15 |
| 80 |
569.5 |
Turquoise |
12:43:37 |
| 86 |
569.5 |
Aquis |
12:43:37 |
| 95 |
569.5 |
Aquis |
12:43:37 |
| 103 |
569.5 |
Aquis |
12:43:37 |
| 258 |
569.5 |
LSE |
12:42:03 |
| 127 |
570 |
BATE |
12:40:05 |
| 102 |
570 |
Turquoise |
12:39:29 |
| 196 |
570 |
CHI-X |
12:39:29 |
| 278 |
570 |
LSE |
12:39:28 |
| 570 |
570 |
LSE |
12:39:28 |
| 89 |
569.5 |
CHI-X |
12:36:35 |
| 347 |
569 |
Aquis |
12:36:26 |
| 87 |
569.5 |
LSE |
12:36:25 |
| 8 |
569.5 |
LSE |
12:36:25 |
| 128 |
569.5 |
LSE |
12:36:25 |
| 32 |
569 |
CHI-X |
12:31:33 |
| 262 |
569 |
LSE |
12:30:48 |
| 9 |
568.5 |
Aquis |
12:30:35 |
| 10 |
568.5 |
Aquis |
12:30:35 |
| 12 |
568.5 |
Aquis |
12:30:35 |
| 95 |
569 |
Turquoise |
12:30:07 |
| 1825 |
569 |
LSE |
12:28:17 |
| 139 |
569 |
BATE |
12:28:12 |
| 540 |
569 |
BATE |
12:28:12 |
| 160 |
569 |
CHI-X |
12:27:29 |
| 139 |
569 |
BATE |
12:27:26 |
| 87 |
569 |
Turquoise |
12:27:17 |
| 175 |
568.5 |
CHI-X |
12:21:00 |
| 194 |
568.5 |
CHI-X |
12:19:06 |
| 90 |
568.5 |
Turquoise |
12:18:35 |
| 278 |
567 |
LSE |
12:13:03 |
| 47 |
567 |
CHI-X |
12:10:48 |
| 147 |
567 |
CHI-X |
12:10:48 |
| 92 |
567 |
Turquoise |
12:10:47 |
| 110 |
567 |
Turquoise |
12:10:47 |
| 214 |
567 |
LSE |
12:10:03 |
| 101 |
567 |
LSE |
12:08:03 |
| 213 |
567 |
Turquoise |
12:08:03 |
| 181 |
567 |
CHI-X |
12:08:03 |
| 47 |
567 |
CHI-X |
12:08:03 |
| 1 |
567 |
LSE |
12:07:41 |
| 188 |
567 |
LSE |
12:07:41 |
| 301 |
567 |
LSE |
12:05:40 |
| 228 |
567 |
LSE |
12:05:40 |
| 238 |
567 |
LSE |
12:03:16 |
| 23 |
567 |
LSE |
12:03:16 |
| 26 |
566.5 |
Aquis |
12:03:03 |
| 72 |
566.5 |
Aquis |
12:03:03 |
| 420 |
567 |
LSE |
12:01:05 |
| 10 |
566.5 |
Aquis |
12:00:16 |
| 16 |
566.5 |
Aquis |
12:00:16 |
| 13 |
566.5 |
Aquis |
12:00:16 |
| 26 |
566.5 |
Aquis |
12:00:16 |
| 68 |
567 |
LSE |
11:58:45 |
| 148 |
567 |
LSE |
11:58:45 |
| 161 |
566.5 |
LSE |
11:57:00 |
| 277 |
566.5 |
LSE |
11:57:00 |
| 161 |
566.5 |
CHI-X |
11:56:37 |
| 70 |
566.5 |
CHI-X |
11:56:37 |
| 178 |
566 |
LSE |
11:55:03 |
| 48 |
566 |
LSE |
11:55:03 |
| 112 |
566.5 |
BATE |
11:51:52 |
| 119 |
566.5 |
CHI-X |
11:51:21 |
| 69 |
566.5 |
CHI-X |
11:51:21 |
| 320 |
566 |
LSE |
11:50:58 |
| 255 |
566 |
LSE |
11:49:03 |
| 92 |
566 |
Aquis |
11:49:03 |
| 309 |
566.5 |
LSE |
11:46:05 |
| 46 |
567 |
Turquoise |
11:45:32 |
| 53 |
566.5 |
Turquoise |
11:45:32 |
| 116 |
566.5 |
BATE |
11:45:11 |
| 288 |
566.5 |
LSE |
11:44:06 |
| 130 |
566.5 |
CHI-X |
11:43:32 |
| 43 |
566.5 |
CHI-X |
11:43:32 |
| 92 |
567 |
Turquoise |
11:42:58 |
| 108 |
566.5 |
BATE |
11:42:07 |
| 294 |
566.5 |
LSE |
11:41:51 |
| 306 |
566.5 |
LSE |
11:39:36 |
| 149 |
567 |
CHI-X |
11:39:25 |
| 20 |
567 |
CHI-X |
11:39:25 |
| 14 |
567 |
CHI-X |
11:39:25 |
| 91 |
566.5 |
Aquis |
11:39:03 |
| 7 |
567 |
LSE |
11:36:50 |
| 137 |
567 |
LSE |
11:36:50 |
| 85 |
567 |
LSE |
11:36:50 |
| 119 |
567 |
LSE |
11:36:50 |
| 43 |
566.5 |
BATE |
11:35:40 |
| 82 |
566.5 |
Aquis |
11:35:40 |
| 89 |
566.5 |
Aquis |
11:35:40 |
| 124 |
566.5 |
BATE |
11:35:40 |
| 86 |
566.5 |
BATE |
11:35:40 |
| 104 |
567 |
Turquoise |
11:35:03 |
| 413 |
567 |
LSE |
11:34:15 |
| 214 |
567.5 |
CHI-X |
11:33:15 |
| 291 |
567 |
LSE |
11:32:08 |
| 222 |
567 |
LSE |
11:30:03 |
| 98 |
567 |
Turquoise |
11:28:15 |
| 174 |
567 |
LSE |
11:27:03 |
| 169 |
567 |
CHI-X |
11:27:03 |
| 102 |
566.5 |
Aquis |
11:26:41 |
| 302 |
567 |
LSE |
11:24:38 |
| 242 |
566.5 |
LSE |
11:22:00 |
| 113 |
566.5 |
BATE |
11:21:07 |
| 223 |
566 |
CHI-X |
11:21:05 |
| 101 |
566.5 |
Turquoise |
11:20:41 |
| 3 |
566.5 |
LSE |
11:19:27 |
| 436 |
566.5 |
LSE |
11:19:27 |
| 207 |
566.5 |
LSE |
11:17:36 |
| 303 |
566.5 |
LSE |
11:17:36 |
| 284 |
566.5 |
LSE |
11:17:36 |
| 149 |
566.5 |
Aquis |
11:17:36 |
| 88 |
566.5 |
Aquis |
11:17:36 |
| 137 |
566.5 |
BATE |
11:17:36 |
| 96 |
567 |
Turquoise |
11:16:33 |
| 250 |
567 |
LSE |
11:16:33 |
| 347 |
566.5 |
LSE |
11:13:03 |
| 200 |
566.5 |
CHI-X |
11:10:39 |
| 257 |
566.5 |
LSE |
11:10:32 |
| 7 |
566.5 |
LSE |
11:10:32 |
| 62 |
566.5 |
Turquoise |
11:10:31 |
| 94 |
566.5 |
Turquoise |
11:10:31 |
| 12 |
566.5 |
Turquoise |
11:10:07 |
| 141 |
566.5 |
BATE |
11:05:03 |
| 113 |
566 |
LSE |
11:00:51 |
| 37 |
566 |
Aquis |
11:00:33 |
| 13 |
566 |
Aquis |
11:00:33 |
| 12 |
566 |
Aquis |
11:00:33 |
| 5 |
566 |
Aquis |
11:00:33 |
| 127 |
566.5 |
CHI-X |
11:00:25 |
| 24 |
566.5 |
CHI-X |
11:00:25 |
| 300 |
566 |
LSE |
11:00:20 |
| 250 |
566.5 |
LSE |
11:00:16 |
| 100 |
566.5 |
LSE |
11:00:16 |
| 114 |
566 |
CHI-X |
10:57:03 |
| 292 |
566 |
LSE |
10:57:03 |
| 147 |
566 |
LSE |
10:56:20 |
| 16 |
566.5 |
BATE |
10:56:20 |
| 31 |
566.5 |
BATE |
10:56:20 |
| 9 |
566.5 |
BATE |
10:56:20 |
| 68 |
566.5 |
BATE |
10:56:20 |
| 200 |
566 |
LSE |
10:53:03 |
| 196 |
566 |
CHI-X |
10:53:03 |
| 87 |
566.5 |
Turquoise |
10:52:49 |
| 11 |
566 |
CHI-X |
10:49:42 |
| 110 |
566.5 |
BATE |
10:48:55 |
| 65 |
566 |
LSE |
10:48:30 |
| 64 |
566 |
LSE |
10:48:30 |
| 347 |
566 |
LSE |
10:48:05 |
| 101 |
566 |
Aquis |
10:47:25 |
| 77 |
566 |
Aquis |
10:47:25 |
| 137 |
566 |
LSE |
10:45:49 |
| 157 |
566 |
LSE |
10:45:49 |
| 85 |
566.5 |
LSE |
10:43:47 |
| 196 |
566.5 |
CHI-X |
10:43:47 |
| 220 |
566.5 |
LSE |
10:43:47 |
| 96 |
567 |
BATE |
10:42:59 |
| 97 |
567.5 |
Turquoise |
10:41:23 |
| 151 |
567 |
BATE |
10:40:05 |
| 107 |
567 |
Aquis |
10:40:04 |
| 326 |
567 |
LSE |
10:40:03 |
| 17 |
567.5 |
LSE |
10:40:01 |
| 380 |
567.5 |
LSE |
10:40:01 |
| 120 |
567.5 |
LSE |
10:40:01 |
| 237 |
567.5 |
LSE |
10:40:01 |
| 90 |
567.5 |
Turquoise |
10:38:03 |
| 338 |
567.5 |
LSE |
10:35:20 |
| 128 |
567.5 |
BATE |
10:35:20 |
| 190 |
567.5 |
CHI-X |
10:34:38 |
| 217 |
567.5 |
CHI-X |
10:32:14 |
| 91 |
567.5 |
Turquoise |
10:31:25 |
| 256 |
567.5 |
LSE |
10:31:18 |
| 44 |
567.5 |
LSE |
10:31:18 |
| 95 |
567.5 |
BATE |
10:31:18 |
| 93 |
567.5 |
Aquis |
10:29:08 |
| 304 |
567.5 |
Aquis |
10:29:08 |
| 127 |
567.5 |
BATE |
10:29:08 |
| 241 |
567.5 |
BATE |
10:29:08 |
| 82 |
567.5 |
Turquoise |
10:29:05 |
| 81 |
567.5 |
LSE |
10:29:05 |
| 304 |
567.5 |
LSE |
10:29:05 |
| 106 |
567.5 |
CHI-X |
10:29:05 |
| 84 |
567.5 |
CHI-X |
10:29:05 |
| 331 |
567.5 |
Aquis |
10:29:05 |
| 120 |
567 |
LSE |
10:23:12 |
| 250 |
567 |
LSE |
10:23:12 |
| 228 |
567 |
LSE |
10:20:55 |
| 360 |
567 |
LSE |
10:19:12 |
| 97 |
567 |
Turquoise |
10:18:59 |
| 79 |
567 |
CHI-X |
10:18:39 |
| 9 |
567 |
CHI-X |
10:18:39 |
| 119 |
567 |
CHI-X |
10:18:39 |
| 438 |
567 |
LSE |
10:16:56 |
| 177 |
566.5 |
Aquis |
10:15:47 |
| 94 |
567 |
Turquoise |
10:15:34 |
| 224 |
567 |
LSE |
10:14:37 |
| 156 |
567 |
LSE |
10:12:54 |
| 250 |
567 |
LSE |
10:12:54 |
| 181 |
567 |
CHI-X |
10:12:54 |
| 459 |
566.5 |
LSE |
10:10:01 |
| 139 |
567 |
LSE |
10:10:00 |
| 377 |
567 |
LSE |
10:10:00 |
| 131 |
567 |
BATE |
10:09:31 |
| 103 |
567 |
Turquoise |
10:09:16 |
| 66 |
567 |
CHI-X |
10:09:10 |
| 119 |
567 |
CHI-X |
10:09:10 |
| 148 |
567 |
BATE |
10:06:58 |
| 20 |
567 |
LSE |
10:06:57 |
| 111 |
567 |
Turquoise |
10:06:57 |
| 355 |
567 |
LSE |
10:06:56 |
| 54 |
566 |
CHI-X |
10:03:32 |
| 99 |
566 |
CHI-X |
10:03:32 |
| 201 |
566 |
LSE |
10:02:44 |
| 107 |
566.5 |
Turquoise |
10:01:43 |
| 157 |
566.5 |
LSE |
10:00:29 |
| 126 |
566.5 |
LSE |
10:00:29 |
| 7 |
565.5 |
Aquis |
10:00:21 |
| 113 |
566.5 |
Turquoise |
09:59:47 |
| 215 |
566.5 |
CHI-X |
09:59:29 |
| 13 |
565.5 |
Turquoise |
09:57:44 |
| 244 |
565 |
LSE |
09:57:42 |
| 114 |
565 |
CHI-X |
09:57:13 |
| 40 |
565 |
CHI-X |
09:57:13 |
| 18 |
565 |
CHI-X |
09:57:13 |
| 40 |
565 |
CHI-X |
09:57:13 |
| 256 |
565 |
LSE |
09:55:34 |
| 251 |
565 |
LSE |
09:53:35 |
| 40 |
565 |
BATE |
09:52:39 |
| 43 |
565 |
BATE |
09:52:39 |
| 44 |
565 |
BATE |
09:52:39 |
| 203 |
565 |
CHI-X |
09:51:56 |
| 183 |
565 |
LSE |
09:50:59 |
| 175 |
565 |
LSE |
09:50:59 |
| 109 |
564.5 |
Turquoise |
09:49:29 |
| 211 |
564.5 |
LSE |
09:47:58 |
| 170 |
564.5 |
CHI-X |
09:47:01 |
| 23 |
564.5 |
CHI-X |
09:47:01 |
| 60 |
565 |
BATE |
09:46:54 |
| 35 |
565 |
BATE |
09:46:54 |
| 212 |
564.5 |
LSE |
09:46:02 |
| 250 |
564.5 |
LSE |
09:46:02 |
| 455 |
564.5 |
LSE |
09:42:04 |
| 19 |
565 |
BATE |
09:40:04 |
| 104 |
565 |
BATE |
09:40:04 |
| 300 |
564.5 |
LSE |
09:38:09 |
| 329 |
564.5 |
LSE |
09:35:35 |
| 122 |
565 |
BATE |
09:33:20 |
| 75 |
564.5 |
LSE |
09:33:08 |
| 301 |
564.5 |
LSE |
09:33:08 |
| 89 |
564 |
Turquoise |
09:32:23 |
| 34 |
564 |
LSE |
09:30:57 |
| 452 |
564 |
LSE |
09:30:57 |
| 78 |
564 |
Aquis |
09:29:47 |
| 236 |
564 |
Aquis |
09:29:47 |
| 89 |
564 |
Aquis |
09:29:47 |
| 16 |
564 |
Aquis |
09:28:47 |
| 212 |
564 |
LSE |
09:28:47 |
| 28 |
564 |
Turquoise |
09:28:47 |
| 74 |
564 |
Turquoise |
09:28:47 |
| 495 |
564 |
LSE |
09:28:47 |
| 164 |
564.5 |
Turquoise |
09:28:01 |
| 232 |
564.5 |
Turquoise |
09:28:01 |
| 177 |
564.5 |
CHI-X |
09:27:59 |
| 154 |
565 |
BATE |
09:27:51 |
| 578 |
564.5 |
LSE |
09:26:15 |
| 6 |
565 |
BATE |
09:25:19 |
| 141 |
565 |
BATE |
09:25:19 |
| 250 |
565 |
BATE |
09:25:19 |
| 158 |
564.5 |
CHI-X |
09:25:18 |
| 190 |
564.5 |
CHI-X |
09:25:18 |
| 56 |
564.5 |
CHI-X |
09:25:18 |
| 350 |
564.5 |
LSE |
09:25:18 |
| 199 |
564.5 |
LSE |
09:25:18 |
| 86 |
564.5 |
LSE |
09:25:18 |
| 129 |
564.5 |
LSE |
09:25:18 |
| 371 |
564.5 |
LSE |
09:25:18 |
| 180 |
563.5 |
CHI-X |
09:12:22 |
| 324 |
563.5 |
LSE |
09:12:02 |
| 56 |
563.5 |
LSE |
09:12:02 |
| 102 |
563.5 |
LSE |
09:10:08 |
| 52 |
563.5 |
LSE |
09:10:08 |
| 250 |
563.5 |
LSE |
09:10:08 |
| 77 |
563.5 |
CHI-X |
09:10:08 |
| 72 |
563.5 |
CHI-X |
09:09:12 |
| 273 |
563 |
LSE |
09:04:27 |
| 144 |
563 |
BATE |
09:02:46 |
| 87 |
562.5 |
Aquis |
09:02:23 |
| 246 |
563 |
LSE |
09:02:14 |
| 71 |
563 |
LSE |
09:02:14 |
| 331 |
563 |
LSE |
08:59:31 |
| 157 |
562.5 |
CHI-X |
08:59:07 |
| 49 |
563.5 |
Turquoise |
08:56:59 |
| 300 |
563.5 |
LSE |
08:56:59 |
| 347 |
563.5 |
LSE |
08:56:59 |
| 32 |
563.5 |
Turquoise |
08:56:34 |
| 53 |
564 |
Aquis |
08:56:33 |
| 90 |
564 |
Aquis |
08:56:32 |
| 32 |
564 |
Aquis |
08:56:32 |
| 134 |
564 |
Aquis |
08:56:32 |
| 91 |
564 |
Aquis |
08:56:32 |
| 240 |
564 |
LSE |
08:56:32 |
| 242 |
564 |
LSE |
08:56:32 |
| 366 |
564 |
LSE |
08:56:32 |
| 96 |
564 |
Turquoise |
08:56:32 |
| 307 |
564 |
LSE |
08:56:32 |
| 99 |
564 |
Turquoise |
08:56:32 |
| 135 |
564 |
Turquoise |
08:56:32 |
| 192 |
564 |
CHI-X |
08:56:32 |
| 149 |
564 |
BATE |
08:56:32 |
| 137 |
564 |
BATE |
08:56:32 |
| 332 |
564 |
LSE |
08:56:32 |
| 186 |
564 |
CHI-X |
08:56:32 |
| 271 |
564 |
BATE |
08:56:32 |
| 285 |
564 |
LSE |
08:44:13 |
| 189 |
562 |
CHI-X |
08:43:56 |
| 346 |
562 |
LSE |
08:39:46 |
| 12 |
562 |
LSE |
08:37:10 |
| 336 |
562 |
LSE |
08:37:10 |
| 184 |
562 |
CHI-X |
08:37:10 |
| 152 |
562 |
CHI-X |
08:34:37 |
| 322 |
562 |
LSE |
08:34:17 |
| 138 |
561 |
BATE |
08:31:59 |
| 234 |
561.5 |
LSE |
08:31:49 |
| 105 |
561.5 |
Aquis |
08:29:58 |
| 370 |
561.5 |
LSE |
08:29:49 |
| 184 |
561.5 |
CHI-X |
08:27:52 |
| 308 |
561.5 |
LSE |
08:27:48 |
| 97 |
561.5 |
Turquoise |
08:27:48 |
| 327 |
561.5 |
LSE |
08:22:47 |
| 27 |
561 |
Turquoise |
08:22:04 |
| 83 |
561 |
Turquoise |
08:22:04 |
| 142 |
561 |
BATE |
08:22:04 |
| 107 |
561.5 |
Aquis |
08:22:03 |
| 200 |
561.5 |
CHI-X |
08:20:14 |
| 280 |
563 |
LSE |
08:19:40 |
| 193 |
563 |
LSE |
08:17:01 |
| 28 |
563 |
LSE |
08:17:01 |
| 244 |
563 |
LSE |
08:15:15 |
| 17 |
563 |
LSE |
08:12:56 |
| 245 |
563 |
LSE |
08:12:56 |
| 27 |
563 |
Aquis |
08:12:03 |
| 82 |
563 |
Aquis |
08:11:03 |
| 223 |
563 |
LSE |
08:11:03 |
| 108 |
563 |
Turquoise |
08:09:16 |
| 180 |
562 |
CHI-X |
08:08:34 |
| 134 |
562 |
BATE |
08:08:32 |
| 55 |
563.5 |
LSE |
08:08:27 |
| 212 |
563.5 |
LSE |
08:08:27 |
| 210 |
563.5 |
LSE |
08:04:57 |
| 288 |
564.5 |
LSE |
08:03:06 |
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.