Paragon Banking Group PLC:
Transaction in own shares
14 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: |
14 June 2023 |
| |
|
| Number of ordinary £1.00 shares purchased: |
132,238 |
| |
|
| Highest price paid per share: |
581.50p |
| |
|
| Lowest price paid per share: |
569.00p |
| |
|
| Volume weighted average price paid per share: |
578.2363p |
Following the purchase of these shares, the Company holds 2,400,969 of its ordinary shares in treasury and has 226,280,711 ordinary shares in issue (excluding treasury shares). The figure of 226,280,711 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 |
572.07 |
83,008 |
| CHI-X |
578.28 |
18,532 |
| BATE |
578.37 |
12,379 |
| Aquis |
571.99 |
8,941 |
| Turquoise |
571.77 |
9,378 |
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 |
| 79 |
579 |
LSE |
16:29:59 |
| 668 |
579 |
LSE |
16:29:59 |
| 120 |
579 |
LSE |
16:29:59 |
| 468 |
579 |
LSE |
16:29:59 |
| 18 |
579 |
LSE |
16:29:59 |
| 132 |
579 |
BATE |
16:29:59 |
| 147 |
579.5 |
Aquis |
16:29:46 |
| 26 |
579.5 |
CHI-X |
16:27:12 |
| 29 |
579.5 |
Turquoise |
16:27:08 |
| 169 |
579 |
LSE |
16:27:01 |
| 12 |
579 |
LSE |
16:27:01 |
| 53 |
579.5 |
CHI-X |
16:25:25 |
| 114 |
579.5 |
Turquoise |
16:25:25 |
| 101 |
579.5 |
CHI-X |
16:24:23 |
| 201 |
579.5 |
CHI-X |
16:23:49 |
| 106 |
579.5 |
Aquis |
16:23:48 |
| 186 |
579 |
BATE |
16:22:26 |
| 635 |
579 |
LSE |
16:21:48 |
| 161 |
579 |
BATE |
16:21:48 |
| 69 |
579.5 |
LSE |
16:21:40 |
| 566 |
579.5 |
LSE |
16:21:40 |
| 141 |
579.5 |
Aquis |
16:21:33 |
| 156 |
579.5 |
Turquoise |
16:21:33 |
| 11 |
579.5 |
Turquoise |
16:21:33 |
| 196 |
579.5 |
BATE |
16:21:33 |
| 32 |
579.5 |
BATE |
16:21:33 |
| 114 |
579.5 |
BATE |
16:21:33 |
| 130 |
579.5 |
BATE |
16:21:33 |
| 253 |
579.5 |
CHI-X |
16:21:33 |
| 168 |
580 |
Turquoise |
16:20:13 |
| 167 |
580 |
LSE |
16:19:38 |
| 226 |
580 |
LSE |
16:19:38 |
| 112 |
580 |
LSE |
16:19:38 |
| 211 |
580 |
CHI-X |
16:19:09 |
| 4 |
580 |
CHI-X |
16:19:09 |
| 17 |
580 |
LSE |
16:17:59 |
| 118 |
580 |
LSE |
16:17:59 |
| 178 |
580 |
LSE |
16:17:59 |
| 246 |
580 |
LSE |
16:17:59 |
| 81 |
580 |
Aquis |
16:17:32 |
| 119 |
580 |
Aquis |
16:17:32 |
| 82 |
580 |
Aquis |
16:17:32 |
| 34 |
580 |
CHI-X |
16:17:24 |
| 3 |
580 |
Aquis |
16:16:42 |
| 592 |
580 |
LSE |
16:15:55 |
| 611 |
580 |
LSE |
16:15:44 |
| 180 |
580 |
Turquoise |
16:15:40 |
| 82 |
580 |
Turquoise |
16:15:40 |
| 579 |
580 |
LSE |
16:15:40 |
| 146 |
580 |
CHI-X |
16:15:00 |
| 166 |
580 |
CHI-X |
16:15:00 |
| 105 |
580 |
LSE |
16:14:58 |
| 169 |
580 |
LSE |
16:14:58 |
| 274 |
580 |
LSE |
16:14:22 |
| 102 |
580 |
Turquoise |
16:14:01 |
| 1 |
580 |
CHI-X |
16:12:38 |
| 228 |
580 |
CHI-X |
16:12:38 |
| 24 |
579 |
BATE |
16:09:50 |
| 204 |
579 |
CHI-X |
16:09:50 |
| 27 |
579 |
BATE |
16:09:46 |
| 41 |
579 |
BATE |
16:09:46 |
| 74 |
579 |
Aquis |
16:09:46 |
| 76 |
579 |
Aquis |
16:09:45 |
| 92 |
579 |
Aquis |
16:09:45 |
| 172 |
579 |
LSE |
16:09:45 |
| 241 |
579 |
LSE |
16:09:45 |
| 11 |
579 |
BATE |
16:09:21 |
| 475 |
579 |
LSE |
16:08:50 |
| 87 |
579 |
Turquoise |
16:06:58 |
| 97 |
579 |
Turquoise |
16:06:58 |
| 1 |
579 |
CHI-X |
16:06:58 |
| 151 |
579 |
BATE |
16:06:58 |
| 135 |
579 |
BATE |
16:06:58 |
| 197 |
579 |
CHI-X |
16:06:58 |
| 297 |
579 |
LSE |
16:06:58 |
| 81 |
579 |
Aquis |
16:05:47 |
| 19 |
579 |
Aquis |
16:05:47 |
| 9 |
579 |
LSE |
16:05:42 |
| 250 |
579 |
LSE |
16:05:42 |
| 250 |
579 |
LSE |
16:05:42 |
| 375 |
579 |
LSE |
16:05:42 |
| 167 |
579 |
LSE |
16:05:42 |
| 450 |
579 |
LSE |
16:05:42 |
| 99 |
579 |
LSE |
16:05:42 |
| 90 |
579 |
LSE |
16:05:42 |
| 8 |
579 |
LSE |
16:05:42 |
| 14 |
579 |
LSE |
16:05:42 |
| 21 |
579 |
LSE |
16:05:42 |
| 43 |
579 |
LSE |
16:05:42 |
| 9 |
579 |
CHI-X |
16:04:27 |
| 200 |
579 |
CHI-X |
16:04:27 |
| 157 |
578 |
CHI-X |
16:00:08 |
| 20 |
578 |
CHI-X |
16:00:08 |
| 121 |
578 |
BATE |
15:58:52 |
| 146 |
577.5 |
LSE |
15:58:06 |
| 245 |
577.5 |
LSE |
15:58:06 |
| 78 |
578 |
Turquoise |
15:57:41 |
| 17 |
578 |
Turquoise |
15:57:41 |
| 126 |
578 |
BATE |
15:56:24 |
| 243 |
578 |
LSE |
15:56:19 |
| 94 |
578.5 |
Aquis |
15:54:40 |
| 286 |
578 |
LSE |
15:54:00 |
| 93 |
578 |
Turquoise |
15:53:15 |
| 1 |
578 |
CHI-X |
15:52:40 |
| 217 |
578 |
CHI-X |
15:52:40 |
| 235 |
578 |
LSE |
15:51:48 |
| 74 |
579 |
Aquis |
15:51:27 |
| 233 |
578.5 |
LSE |
15:50:31 |
| 244 |
578.5 |
LSE |
15:48:16 |
| 39 |
578.5 |
Turquoise |
15:47:37 |
| 50 |
578.5 |
Turquoise |
15:47:37 |
| 115 |
578.5 |
BATE |
15:46:43 |
| 446 |
578.5 |
LSE |
15:45:59 |
| 102 |
579 |
Aquis |
15:45:52 |
| 163 |
578.5 |
CHI-X |
15:45:19 |
| 271 |
578.5 |
LSE |
15:44:19 |
| 139 |
579.5 |
BATE |
15:44:08 |
| 83 |
579 |
Turquoise |
15:42:55 |
| 155 |
579.5 |
BATE |
15:42:22 |
| 94 |
579 |
Aquis |
15:42:18 |
| 90 |
579 |
Aquis |
15:42:18 |
| 352 |
579.5 |
LSE |
15:42:18 |
| 64 |
579.5 |
LSE |
15:42:18 |
| 1000 |
579.5 |
LSE |
15:42:18 |
| 94 |
579.5 |
LSE |
15:42:18 |
| 250 |
579.5 |
LSE |
15:42:18 |
| 88 |
579.5 |
Turquoise |
15:40:53 |
| 177 |
579.5 |
CHI-X |
15:40:51 |
| 213 |
579 |
CHI-X |
15:34:42 |
| 245 |
579 |
LSE |
15:32:50 |
| 89 |
578.5 |
Aquis |
15:31:29 |
| 143 |
578.5 |
BATE |
15:31:01 |
| 41 |
578.5 |
LSE |
15:31:00 |
| 250 |
578.5 |
LSE |
15:31:00 |
| 93 |
578.5 |
Turquoise |
15:30:45 |
| 160 |
578.5 |
CHI-X |
15:30:43 |
| 228 |
578.5 |
CHI-X |
15:28:44 |
| 27 |
578.5 |
Aquis |
15:28:40 |
| 103 |
578.5 |
Turquoise |
15:28:39 |
| 99 |
578.5 |
BATE |
15:28:39 |
| 237 |
578.5 |
LSE |
15:28:39 |
| 217 |
578.5 |
LSE |
15:28:39 |
| 218 |
578 |
LSE |
15:26:05 |
| 275 |
578 |
LSE |
15:26:05 |
| 243 |
578 |
LSE |
15:26:05 |
| 44 |
578 |
CHI-X |
15:24:49 |
| 144 |
578 |
CHI-X |
15:24:49 |
| 12 |
578 |
Turquoise |
15:24:49 |
| 74 |
578 |
Turquoise |
15:24:49 |
| 78 |
578.5 |
Aquis |
15:24:43 |
| 139 |
578 |
BATE |
15:23:39 |
| 95 |
578 |
LSE |
15:23:36 |
| 46 |
578 |
LSE |
15:23:36 |
| 189 |
578 |
LSE |
15:23:36 |
| 244 |
578 |
LSE |
15:23:36 |
| 621 |
578 |
LSE |
15:23:36 |
| 103 |
579 |
Aquis |
15:22:33 |
| 79 |
578.5 |
Turquoise |
15:22:04 |
| 280 |
578.5 |
LSE |
15:22:00 |
| 173 |
579 |
CHI-X |
15:21:40 |
| 216 |
578.5 |
LSE |
15:20:52 |
| 122 |
579 |
BATE |
15:20:12 |
| 92 |
578.5 |
Turquoise |
15:20:09 |
| 187 |
578.5 |
LSE |
15:18:50 |
| 72 |
578.5 |
LSE |
15:18:50 |
| 92 |
579 |
Aquis |
15:18:40 |
| 113 |
579 |
BATE |
15:17:52 |
| 77 |
579 |
CHI-X |
15:17:26 |
| 97 |
579 |
CHI-X |
15:17:26 |
| 104 |
578.5 |
Turquoise |
15:17:12 |
| 537 |
578.5 |
LSE |
15:17:12 |
| 134 |
579 |
BATE |
15:15:36 |
| 201 |
579 |
CHI-X |
15:15:10 |
| 17 |
578.5 |
LSE |
15:15:03 |
| 250 |
578.5 |
LSE |
15:15:03 |
| 109 |
579 |
Aquis |
15:14:46 |
| 51 |
579 |
CHI-X |
15:13:17 |
| 170 |
579 |
CHI-X |
15:13:17 |
| 217 |
578.5 |
LSE |
15:13:12 |
| 243 |
579 |
LSE |
15:13:12 |
| 143 |
579 |
BATE |
15:13:02 |
| 79 |
579 |
Turquoise |
15:12:58 |
| 309 |
579 |
LSE |
15:11:00 |
| 104 |
579.5 |
Aquis |
15:11:00 |
| 234 |
579.5 |
Aquis |
15:11:00 |
| 10 |
579.5 |
Turquoise |
15:11:00 |
| 1 |
579.5 |
Turquoise |
15:11:00 |
| 81 |
579.5 |
Turquoise |
15:11:00 |
| 285 |
579.5 |
LSE |
15:11:00 |
| 351 |
579.5 |
LSE |
15:11:00 |
| 109 |
579.5 |
Turquoise |
15:11:00 |
| 166 |
579.5 |
LSE |
15:11:00 |
| 174 |
579.5 |
LSE |
15:11:00 |
| 122 |
579.5 |
Turquoise |
15:11:00 |
| 27 |
579.5 |
CHI-X |
15:11:00 |
| 993 |
579.5 |
LSE |
15:11:00 |
| 130 |
579.5 |
BATE |
15:11:00 |
| 185 |
579.5 |
CHI-X |
15:11:00 |
| 218 |
579.5 |
CHI-X |
15:11:00 |
| 183 |
579.5 |
BATE |
15:10:59 |
| 10 |
579.5 |
CHI-X |
15:09:43 |
| 297 |
579.5 |
LSE |
15:09:40 |
| 86 |
578.5 |
BATE |
15:04:48 |
| 542 |
578.5 |
LSE |
15:02:59 |
| 124 |
578.5 |
BATE |
15:00:52 |
| 64 |
578.5 |
Turquoise |
15:00:42 |
| 93 |
578.5 |
LSE |
15:00:42 |
| 127 |
578.5 |
CHI-X |
15:00:42 |
| 88 |
578.5 |
Aquis |
15:00:42 |
| 102 |
578.5 |
Aquis |
15:00:42 |
| 10 |
578.5 |
CHI-X |
15:00:42 |
| 173 |
578.5 |
LSE |
15:00:42 |
| 89 |
578.5 |
LSE |
15:00:42 |
| 237 |
578.5 |
LSE |
15:00:42 |
| 271 |
578.5 |
LSE |
15:00:42 |
| 56 |
578.5 |
LSE |
15:00:42 |
| 85 |
578.5 |
CHI-X |
15:00:42 |
| 52 |
578.5 |
Turquoise |
15:00:42 |
| 158 |
578.5 |
LSE |
15:00:42 |
| 92 |
578.5 |
LSE |
15:00:42 |
| 193 |
578.5 |
CHI-X |
15:00:42 |
| 469 |
578.5 |
LSE |
15:00:42 |
| 260 |
578.5 |
LSE |
14:57:32 |
| 118 |
578.5 |
Turquoise |
14:56:33 |
| 124 |
578.5 |
BATE |
14:56:30 |
| 282 |
578 |
LSE |
14:55:58 |
| 112 |
578.5 |
Aquis |
14:55:32 |
| 189 |
578 |
CHI-X |
14:55:24 |
| 156 |
578.5 |
BATE |
14:54:26 |
| 96 |
578.5 |
Turquoise |
14:54:17 |
| 18 |
577.5 |
LSE |
14:53:57 |
| 225 |
577.5 |
LSE |
14:53:57 |
| 179 |
578 |
CHI-X |
14:53:22 |
| 7 |
578 |
LSE |
14:53:17 |
| 166 |
578 |
LSE |
14:53:17 |
| 253 |
578 |
LSE |
14:53:17 |
| 121 |
578 |
LSE |
14:53:17 |
| 240 |
578 |
LSE |
14:53:17 |
| 14 |
578.5 |
Aquis |
14:52:46 |
| 87 |
578.5 |
Aquis |
14:52:46 |
| 131 |
578.5 |
BATE |
14:52:17 |
| 37 |
578.5 |
Turquoise |
14:52:05 |
| 50 |
578.5 |
Turquoise |
14:52:05 |
| 280 |
578.5 |
LSE |
14:51:51 |
| 183 |
578.5 |
CHI-X |
14:50:21 |
| 90 |
578.5 |
Aquis |
14:49:48 |
| 164 |
578.5 |
Aquis |
14:49:48 |
| 15 |
578.5 |
Aquis |
14:49:48 |
| 74 |
578.5 |
Aquis |
14:49:48 |
| 318 |
579 |
LSE |
14:49:43 |
| 96 |
579 |
Turquoise |
14:49:43 |
| 257 |
579 |
LSE |
14:49:43 |
| 307 |
579 |
LSE |
14:49:43 |
| 127 |
579 |
Turquoise |
14:49:43 |
| 257 |
579 |
LSE |
14:49:43 |
| 96 |
579 |
Turquoise |
14:49:43 |
| 2244 |
579 |
LSE |
14:49:43 |
| 138 |
579 |
BATE |
14:49:43 |
| 186 |
579 |
BATE |
14:49:43 |
| 257 |
579 |
CHI-X |
14:49:43 |
| 37 |
579 |
CHI-X |
14:49:43 |
| 202 |
579.5 |
CHI-X |
14:48:16 |
| 171 |
579.5 |
CHI-X |
14:45:24 |
| 11 |
579.5 |
CHI-X |
14:45:24 |
| 147 |
579 |
BATE |
14:45:14 |
| 80 |
578 |
Turquoise |
14:41:06 |
| 19 |
578 |
Turquoise |
14:41:06 |
| 37 |
578 |
Aquis |
14:41:06 |
| 65 |
578 |
Aquis |
14:41:06 |
| 147 |
577.5 |
BATE |
14:39:14 |
| 352 |
577.5 |
LSE |
14:39:14 |
| 133 |
577.5 |
LSE |
14:39:14 |
| 157 |
577.5 |
BATE |
14:39:14 |
| 36 |
577.5 |
BATE |
14:39:11 |
| 1 |
577.5 |
BATE |
14:38:48 |
| 110 |
578 |
Aquis |
14:38:45 |
| 116 |
578 |
Turquoise |
14:38:45 |
| 15 |
578 |
LSE |
14:38:45 |
| 94 |
578 |
Turquoise |
14:38:45 |
| 2291 |
578 |
LSE |
14:38:45 |
| 250 |
578 |
LSE |
14:38:45 |
| 270 |
578 |
CHI-X |
14:38:45 |
| 202 |
578 |
CHI-X |
14:38:45 |
| 92 |
576.5 |
Aquis |
14:33:20 |
| 121 |
576 |
BATE |
14:31:22 |
| 101 |
577 |
Turquoise |
14:31:11 |
| 238 |
575.5 |
LSE |
14:31:03 |
| 224 |
575.5 |
CHI-X |
14:31:03 |
| 80 |
576.5 |
Aquis |
14:29:45 |
| 41 |
577 |
Turquoise |
14:27:53 |
| 59 |
577 |
Turquoise |
14:27:53 |
| 379 |
577 |
LSE |
14:27:11 |
| 100 |
577 |
Aquis |
14:24:23 |
| 453 |
577 |
LSE |
14:24:19 |
| 174 |
577.5 |
CHI-X |
14:24:03 |
| 120 |
577.5 |
BATE |
14:23:37 |
| 233 |
577.5 |
LSE |
14:21:36 |
| 218 |
578 |
LSE |
14:21:34 |
| 17 |
578 |
LSE |
14:21:34 |
| 220 |
578 |
LSE |
14:21:34 |
| 241 |
578 |
LSE |
14:21:34 |
| 550 |
578 |
LSE |
14:21:34 |
| 174 |
578 |
CHI-X |
14:21:34 |
| 11 |
578.5 |
Turquoise |
14:18:45 |
| 89 |
578.5 |
Turquoise |
14:18:45 |
| 85 |
579 |
BATE |
14:16:41 |
| 117 |
579 |
BATE |
14:16:41 |
| 36 |
578 |
Aquis |
14:15:01 |
| 64 |
578 |
Aquis |
14:15:01 |
| 161 |
578 |
CHI-X |
14:12:20 |
| 15 |
578 |
CHI-X |
14:12:20 |
| 104 |
578.5 |
Turquoise |
14:12:05 |
| 178 |
578 |
LSE |
14:11:44 |
| 13 |
578.5 |
Turquoise |
14:10:12 |
| 88 |
578.5 |
Turquoise |
14:10:12 |
| 290 |
578.5 |
LSE |
14:10:02 |
| 97 |
578.5 |
LSE |
14:08:16 |
| 500 |
578.5 |
LSE |
14:08:16 |
| 141 |
578.5 |
LSE |
14:08:16 |
| 80 |
578.5 |
Aquis |
14:08:15 |
| 31 |
579 |
BATE |
14:06:26 |
| 106 |
579 |
BATE |
14:06:26 |
| 68 |
578 |
Aquis |
14:06:13 |
| 247 |
578 |
LSE |
14:05:56 |
| 154 |
577.5 |
LSE |
14:04:31 |
| 54 |
578 |
CHI-X |
14:03:33 |
| 116 |
578 |
CHI-X |
14:03:33 |
| 92 |
577 |
Aquis |
14:00:03 |
| 237 |
577.5 |
LSE |
13:58:55 |
| 104 |
577.5 |
Turquoise |
13:58:48 |
| 163 |
578 |
CHI-X |
13:58:47 |
| 10 |
578 |
CHI-X |
13:58:47 |
| 9 |
579.5 |
BATE |
13:58:13 |
| 117 |
579 |
BATE |
13:58:13 |
| 47 |
578.5 |
LSE |
13:54:29 |
| 122 |
578.5 |
LSE |
13:54:29 |
| 69 |
578.5 |
LSE |
13:54:29 |
| 65 |
578.5 |
CHI-X |
13:53:05 |
| 97 |
578.5 |
CHI-X |
13:53:05 |
| 134 |
580 |
BATE |
13:52:51 |
| 480 |
578.5 |
LSE |
13:52:07 |
| 34 |
579 |
Aquis |
13:50:07 |
| 58 |
579 |
Aquis |
13:50:07 |
| 109 |
579 |
LSE |
13:50:02 |
| 184 |
579 |
LSE |
13:50:02 |
| 98 |
579.5 |
Turquoise |
13:49:08 |
| 97 |
579.5 |
LSE |
13:48:59 |
| 250 |
579.5 |
LSE |
13:48:59 |
| 177 |
579.5 |
CHI-X |
13:47:10 |
| 107 |
580.5 |
BATE |
13:47:10 |
| 7 |
580 |
BATE |
13:47:10 |
| 14 |
580 |
BATE |
13:47:10 |
| 86 |
579.5 |
Aquis |
13:46:37 |
| 423 |
579.5 |
LSE |
13:46:37 |
| 88 |
579.5 |
Aquis |
13:44:31 |
| 269 |
579.5 |
LSE |
13:44:26 |
| 588 |
580 |
LSE |
13:42:59 |
| 86 |
580.5 |
CHI-X |
13:42:59 |
| 100 |
580.5 |
CHI-X |
13:42:59 |
| 92 |
580.5 |
Turquoise |
13:42:56 |
| 106 |
580.5 |
BATE |
13:40:19 |
| 72 |
580.5 |
Turquoise |
13:38:08 |
| 5 |
580.5 |
Turquoise |
13:38:08 |
| 264 |
580 |
LSE |
13:37:03 |
| 112 |
580.5 |
Turquoise |
13:36:04 |
| 22 |
580 |
LSE |
13:36:02 |
| 87 |
580.5 |
CHI-X |
13:35:59 |
| 117 |
580.5 |
CHI-X |
13:35:59 |
| 308 |
580.5 |
LSE |
13:35:56 |
| 142 |
580.5 |
BATE |
13:35:51 |
| 102 |
580.5 |
Aquis |
13:33:09 |
| 178 |
579.5 |
CHI-X |
13:31:40 |
| 225 |
579.5 |
LSE |
13:31:40 |
| 28 |
579.5 |
LSE |
13:31:09 |
| 224 |
580 |
LSE |
13:31:03 |
| 19 |
580 |
LSE |
13:31:03 |
| 100 |
580.5 |
LSE |
13:30:56 |
| 117 |
580.5 |
LSE |
13:30:56 |
| 5 |
580.5 |
BATE |
13:29:03 |
| 116 |
580.5 |
BATE |
13:29:03 |
| 150 |
580.5 |
CHI-X |
13:29:03 |
| 273 |
580.5 |
LSE |
13:29:03 |
| 231 |
581 |
LSE |
13:28:36 |
| 115 |
581 |
Turquoise |
13:28:07 |
| 81 |
581 |
Aquis |
13:27:41 |
| 169 |
580.5 |
CHI-X |
13:26:03 |
| 59 |
580.5 |
BATE |
13:26:03 |
| 149 |
580.5 |
BATE |
13:26:03 |
| 233 |
580.5 |
LSE |
13:26:03 |
| 90 |
580.5 |
BATE |
13:26:03 |
| 257 |
580.5 |
BATE |
13:26:03 |
| 275 |
581 |
LSE |
13:23:39 |
| 103 |
581 |
Aquis |
13:23:10 |
| 105 |
581 |
Turquoise |
13:21:59 |
| 198 |
580.5 |
Aquis |
13:21:08 |
| 414 |
581 |
LSE |
13:21:08 |
| 103 |
581 |
LSE |
13:19:04 |
| 271 |
581 |
LSE |
13:19:04 |
| 210 |
581 |
LSE |
13:19:04 |
| 92 |
581 |
Aquis |
13:18:00 |
| 102 |
581 |
Turquoise |
13:17:57 |
| 241 |
580.5 |
LSE |
13:16:47 |
| 100 |
580.5 |
CHI-X |
13:16:47 |
| 111 |
580.5 |
CHI-X |
13:16:47 |
| 230 |
580.5 |
CHI-X |
13:14:23 |
| 107 |
580.5 |
Turquoise |
13:14:15 |
| 253 |
580.5 |
LSE |
13:14:15 |
| 480 |
580.5 |
LSE |
13:14:15 |
| 191 |
580.5 |
CHI-X |
13:11:10 |
| 264 |
580.5 |
LSE |
13:11:03 |
| 281 |
580.5 |
LSE |
13:11:03 |
| 372 |
580.5 |
LSE |
13:11:03 |
| 90 |
580.5 |
LSE |
13:11:03 |
| 117 |
580.5 |
Turquoise |
13:08:16 |
| 251 |
579 |
LSE |
13:03:24 |
| 140 |
580 |
BATE |
13:02:58 |
| 69 |
579 |
LSE |
13:02:29 |
| 187 |
579 |
CHI-X |
13:01:42 |
| 90 |
580 |
Aquis |
13:01:13 |
| 240 |
579.5 |
LSE |
13:00:17 |
| 191 |
579.5 |
CHI-X |
12:57:58 |
| 5 |
579.5 |
Turquoise |
12:57:56 |
| 76 |
579.5 |
Turquoise |
12:57:56 |
| 218 |
579.5 |
LSE |
12:57:30 |
| 102 |
579.5 |
LSE |
12:57:30 |
| 62 |
579.5 |
LSE |
12:53:21 |
| 180 |
579.5 |
LSE |
12:53:21 |
| 95 |
580 |
Aquis |
12:53:08 |
| 339 |
579.5 |
LSE |
12:50:19 |
| 112 |
580 |
BATE |
12:50:01 |
| 84 |
579.5 |
Turquoise |
12:46:31 |
| 279 |
579.5 |
LSE |
12:45:58 |
| 252 |
579.5 |
LSE |
12:43:30 |
| 94 |
580.5 |
Aquis |
12:41:54 |
| 208 |
579.5 |
LSE |
12:39:58 |
| 120 |
580 |
LSE |
12:38:10 |
| 100 |
580 |
LSE |
12:38:10 |
| 250 |
580 |
LSE |
12:38:10 |
| 124 |
580 |
BATE |
12:38:03 |
| 203 |
580.5 |
CHI-X |
12:37:49 |
| 80 |
580.5 |
Turquoise |
12:37:46 |
| 155 |
580.5 |
BATE |
12:37:46 |
| 4 |
580.5 |
BATE |
12:37:46 |
| 118 |
580.5 |
BATE |
12:37:46 |
| 201 |
580.5 |
BATE |
12:37:46 |
| 66 |
580.5 |
Aquis |
12:37:46 |
| 80 |
580.5 |
Aquis |
12:37:46 |
| 246 |
581 |
LSE |
12:36:08 |
| 266 |
581.5 |
LSE |
12:36:08 |
| 6 |
580.5 |
Aquis |
12:35:06 |
| 25 |
580.5 |
Aquis |
12:35:06 |
| 198 |
581.5 |
LSE |
12:33:57 |
| 178 |
581.5 |
LSE |
12:33:57 |
| 262 |
581.5 |
LSE |
12:32:04 |
| 200 |
581 |
LSE |
12:31:30 |
| 250 |
580.5 |
LSE |
12:29:04 |
| 500 |
580.5 |
LSE |
12:29:04 |
| 36 |
580.5 |
LSE |
12:29:04 |
| 180 |
580.5 |
CHI-X |
12:29:04 |
| 95 |
580.5 |
Turquoise |
12:28:25 |
| 51 |
580.5 |
LSE |
12:28:24 |
| 186 |
580.5 |
CHI-X |
12:25:54 |
| 101 |
580.5 |
Turquoise |
12:24:07 |
| 159 |
579.5 |
CHI-X |
12:20:27 |
| 264 |
579.5 |
LSE |
12:20:12 |
| 90 |
579.5 |
Aquis |
12:19:10 |
| 107 |
579.5 |
Turquoise |
12:18:29 |
| 54 |
579.5 |
Turquoise |
12:18:29 |
| 55 |
579.5 |
Turquoise |
12:18:29 |
| 26 |
579.5 |
LSE |
12:18:03 |
| 250 |
579.5 |
LSE |
12:18:03 |
| 347 |
579.5 |
LSE |
12:18:03 |
| 221 |
579.5 |
CHI-X |
12:18:03 |
| 417 |
579.5 |
LSE |
12:17:23 |
| 112 |
579.5 |
Aquis |
12:15:52 |
| 340 |
578.5 |
LSE |
12:12:19 |
| 157 |
578.5 |
CHI-X |
12:12:19 |
| 134 |
578.5 |
BATE |
12:11:24 |
| 1428 |
578.5 |
LSE |
12:08:28 |
| 183 |
578.5 |
Turquoise |
12:08:28 |
| 318 |
578.5 |
LSE |
12:08:28 |
| 103 |
578.5 |
Turquoise |
12:08:28 |
| 320 |
578.5 |
LSE |
12:08:28 |
| 152 |
578.5 |
BATE |
12:08:28 |
| 164 |
578.5 |
CHI-X |
12:08:28 |
| 185 |
578.5 |
CHI-X |
12:08:28 |
| 68 |
578.5 |
Aquis |
12:08:28 |
| 469 |
578.5 |
BATE |
12:08:28 |
| 279 |
578.5 |
Aquis |
12:08:28 |
| 97 |
580 |
Aquis |
12:07:14 |
| 231 |
578 |
LSE |
11:57:41 |
| 51 |
578 |
LSE |
11:54:25 |
| 300 |
578 |
LSE |
11:54:25 |
| 118 |
578 |
Turquoise |
11:53:53 |
| 544 |
578 |
Turquoise |
11:53:53 |
| 203 |
578 |
CHI-X |
11:53:18 |
| 104 |
578 |
LSE |
11:51:59 |
| 342 |
578 |
LSE |
11:51:59 |
| 198 |
578 |
LSE |
11:50:01 |
| 97 |
578 |
LSE |
11:46:21 |
| 149 |
578 |
LSE |
11:46:21 |
| 228 |
578 |
LSE |
11:46:21 |
| 254 |
578 |
LSE |
11:46:21 |
| 383 |
578 |
LSE |
11:46:21 |
| 224 |
578 |
CHI-X |
11:46:21 |
| 1336 |
578 |
LSE |
11:46:21 |
| 39 |
578 |
CHI-X |
11:46:21 |
| 109 |
578 |
Aquis |
11:46:21 |
| 160 |
578 |
CHI-X |
11:46:21 |
| 147 |
577.5 |
BATE |
11:35:55 |
| 169 |
577.5 |
CHI-X |
11:31:18 |
| 78 |
577.5 |
Aquis |
11:31:02 |
| 1 |
578 |
BATE |
11:28:20 |
| 117 |
578 |
BATE |
11:28:20 |
| 205 |
577.5 |
CHI-X |
11:28:18 |
| 193 |
577 |
LSE |
11:26:39 |
| 186 |
578 |
CHI-X |
11:26:12 |
| 440 |
577.5 |
LSE |
11:25:58 |
| 98 |
578 |
Aquis |
11:25:41 |
| 421 |
578 |
LSE |
11:25:40 |
| 394 |
578 |
LSE |
11:23:46 |
| 100 |
577 |
CHI-X |
11:23:44 |
| 144 |
578 |
BATE |
11:20:01 |
| 105 |
578 |
Aquis |
11:17:41 |
| 432 |
577 |
LSE |
11:13:10 |
| 114 |
578 |
BATE |
11:11:15 |
| 29 |
577 |
LSE |
11:08:07 |
| 246 |
577 |
LSE |
11:08:07 |
| 83 |
577 |
LSE |
11:08:07 |
| 197 |
577.5 |
LSE |
11:08:04 |
| 442 |
577.5 |
LSE |
11:08:04 |
| 419 |
577.5 |
LSE |
11:08:04 |
| 86 |
578 |
Aquis |
11:07:32 |
| 102 |
578 |
BATE |
11:05:32 |
| 155 |
578 |
CHI-X |
11:05:28 |
| 108 |
578 |
Turquoise |
11:02:45 |
| 143 |
577.5 |
LSE |
11:02:14 |
| 199 |
577.5 |
LSE |
11:02:14 |
| 90 |
578 |
Aquis |
11:00:44 |
| 118 |
578 |
BATE |
10:58:54 |
| 173 |
578 |
CHI-X |
10:58:34 |
| 522 |
577.5 |
LSE |
10:57:54 |
| 100 |
578 |
Aquis |
10:56:14 |
| 102 |
578 |
Turquoise |
10:56:09 |
| 156 |
578 |
Turquoise |
10:56:09 |
| 202 |
578 |
CHI-X |
10:56:09 |
| 236 |
578 |
LSE |
10:56:09 |
| 197 |
578 |
CHI-X |
10:56:09 |
| 107 |
578 |
BATE |
10:52:06 |
| 12 |
578 |
BATE |
10:52:06 |
| 84 |
577.5 |
LSE |
10:49:55 |
| 300 |
577.5 |
LSE |
10:49:55 |
| 320 |
577.5 |
LSE |
10:47:40 |
| 96 |
578 |
Aquis |
10:47:12 |
| 127 |
578 |
BATE |
10:46:12 |
| 116 |
577 |
LSE |
10:43:20 |
| 347 |
577 |
LSE |
10:43:20 |
| 126 |
578 |
BATE |
10:41:31 |
| 88 |
578 |
Aquis |
10:41:30 |
| 88 |
577 |
CHI-X |
10:40:07 |
| 125 |
577 |
CHI-X |
10:40:07 |
| 39 |
576.5 |
LSE |
10:39:17 |
| 478 |
576.5 |
LSE |
10:38:44 |
| 386 |
577.5 |
LSE |
10:36:35 |
| 93 |
578.5 |
Aquis |
10:35:45 |
| 94 |
578 |
Turquoise |
10:35:12 |
| 456 |
578 |
LSE |
10:33:40 |
| 114 |
578 |
BATE |
10:32:37 |
| 218 |
578 |
CHI-X |
10:31:18 |
| 470 |
578 |
LSE |
10:30:35 |
| 91 |
578.5 |
Aquis |
10:30:06 |
| 132 |
578 |
BATE |
10:28:33 |
| 72 |
578 |
Turquoise |
10:28:15 |
| 152 |
578 |
LSE |
10:28:15 |
| 228 |
578 |
LSE |
10:28:15 |
| 162 |
578.5 |
CHI-X |
10:26:41 |
| 97 |
579 |
Aquis |
10:25:58 |
| 256 |
578 |
LSE |
10:25:55 |
| 400 |
578 |
LSE |
10:25:55 |
| 644 |
578 |
LSE |
10:25:55 |
| 107 |
578.5 |
Turquoise |
10:25:55 |
| 110 |
578 |
BATE |
10:21:56 |
| 194 |
577.5 |
CHI-X |
10:21:10 |
| 97 |
577 |
Turquoise |
10:19:19 |
| 28 |
578 |
BATE |
10:17:27 |
| 117 |
577.5 |
BATE |
10:17:27 |
| 7 |
578 |
BATE |
10:17:27 |
| 95 |
577 |
Aquis |
10:17:22 |
| 207 |
576.5 |
CHI-X |
10:17:09 |
| 176 |
575.5 |
LSE |
10:15:36 |
| 204 |
576.5 |
LSE |
10:14:45 |
| 74 |
577 |
Turquoise |
10:13:20 |
| 254 |
577 |
LSE |
10:12:42 |
| 191 |
577.5 |
LSE |
10:12:42 |
| 83 |
577.5 |
LSE |
10:12:42 |
| 5 |
578 |
BATE |
10:11:15 |
| 115 |
578 |
BATE |
10:11:15 |
| 95 |
578 |
Aquis |
10:11:04 |
| 99 |
578 |
Turquoise |
10:10:58 |
| 230 |
577.5 |
CHI-X |
10:10:51 |
| 399 |
577.5 |
LSE |
10:10:21 |
| 4 |
578 |
BATE |
10:08:24 |
| 128 |
578 |
BATE |
10:08:24 |
| 232 |
577.5 |
LSE |
10:07:55 |
| 69 |
577.5 |
LSE |
10:07:55 |
| 95 |
578 |
Aquis |
10:07:20 |
| 24 |
577.5 |
CHI-X |
10:06:10 |
| 58 |
577.5 |
CHI-X |
10:06:10 |
| 66 |
577.5 |
CHI-X |
10:06:10 |
| 428 |
577.5 |
LSE |
10:05:46 |
| 103 |
578 |
Turquoise |
10:04:32 |
| 124 |
578 |
BATE |
10:04:01 |
| 244 |
577.5 |
LSE |
10:03:32 |
| 10 |
578 |
LSE |
10:01:15 |
| 286 |
578 |
LSE |
10:01:15 |
| 46 |
578.5 |
CHI-X |
10:00:29 |
| 56 |
578.5 |
CHI-X |
10:00:29 |
| 94 |
578.5 |
CHI-X |
10:00:29 |
| 84 |
579 |
Aquis |
10:00:22 |
| 136 |
578 |
LSE |
09:59:14 |
| 253 |
578 |
LSE |
09:59:14 |
| 99 |
579 |
Turquoise |
09:58:16 |
| 556 |
579 |
LSE |
09:58:16 |
| 206 |
580 |
CHI-X |
09:57:48 |
| 84 |
579.5 |
BATE |
09:57:46 |
| 48 |
579.5 |
BATE |
09:57:07 |
| 132 |
579.5 |
BATE |
09:57:07 |
| 79 |
579.5 |
Turquoise |
09:57:07 |
| 89 |
579.5 |
Aquis |
09:57:07 |
| 101 |
579.5 |
Aquis |
09:57:07 |
| 325 |
579.5 |
LSE |
09:56:09 |
| 222 |
579.5 |
LSE |
09:56:09 |
| 250 |
579.5 |
LSE |
09:56:09 |
| 335 |
579.5 |
LSE |
09:56:06 |
| 137 |
579.5 |
LSE |
09:56:06 |
| 96 |
578 |
Aquis |
09:53:39 |
| 69 |
577.5 |
Turquoise |
09:49:44 |
| 223 |
577.5 |
CHI-X |
09:49:44 |
| 1 |
577.5 |
Turquoise |
09:49:18 |
| 90 |
577.5 |
Turquoise |
09:41:33 |
| 423 |
577 |
LSE |
09:40:36 |
| 132 |
577 |
BATE |
09:40:23 |
| 132 |
577 |
BATE |
09:40:23 |
| 154 |
577 |
CHI-X |
09:38:46 |
| 154 |
577 |
CHI-X |
09:38:46 |
| 243 |
577.5 |
LSE |
09:38:46 |
| 384 |
577.5 |
LSE |
09:36:52 |
| 110 |
577.5 |
Turquoise |
09:35:06 |
| 9 |
577 |
BATE |
09:34:39 |
| 143 |
577 |
BATE |
09:34:39 |
| 94 |
577 |
Aquis |
09:34:38 |
| 329 |
577 |
LSE |
09:34:38 |
| 156 |
577 |
CHI-X |
09:34:38 |
| 401 |
577.5 |
LSE |
09:32:20 |
| 302 |
577.5 |
LSE |
09:30:09 |
| 91 |
577 |
Turquoise |
09:26:44 |
| 81 |
577 |
Aquis |
09:26:27 |
| 161 |
576.5 |
LSE |
09:25:23 |
| 175 |
576.5 |
LSE |
09:25:23 |
| 435 |
576.5 |
LSE |
09:23:20 |
| 138 |
577 |
Turquoise |
09:22:02 |
| 309 |
576.5 |
LSE |
09:21:22 |
| 87 |
577 |
Aquis |
09:21:21 |
| 162 |
577 |
CHI-X |
09:21:14 |
| 145 |
577 |
BATE |
09:21:09 |
| 101 |
577 |
Turquoise |
09:19:50 |
| 353 |
577 |
LSE |
09:19:43 |
| 77 |
577 |
Aquis |
09:17:29 |
| 472 |
577 |
LSE |
09:17:28 |
| 190 |
577 |
CHI-X |
09:17:09 |
| 123 |
577 |
BATE |
09:15:56 |
| 117 |
577 |
LSE |
09:14:53 |
| 178 |
577 |
LSE |
09:14:53 |
| 164 |
577 |
CHI-X |
09:13:40 |
| 40 |
576.5 |
Aquis |
09:12:58 |
| 71 |
576.5 |
Aquis |
09:12:58 |
| 386 |
576.5 |
LSE |
09:12:58 |
| 119 |
577 |
BATE |
09:11:21 |
| 93 |
577 |
Turquoise |
09:10:37 |
| 462 |
577 |
LSE |
09:10:37 |
| 223 |
577.5 |
CHI-X |
09:10:34 |
| 76 |
578 |
Aquis |
09:06:00 |
| 148 |
577 |
BATE |
09:05:06 |
| 521 |
576.5 |
LSE |
09:05:04 |
| 114 |
577 |
Turquoise |
09:05:04 |
| 452 |
577 |
LSE |
09:05:04 |
| 587 |
577 |
LSE |
09:05:04 |
| 752 |
577 |
LSE |
09:05:04 |
| 157 |
577 |
CHI-X |
09:05:04 |
| 189 |
577 |
CHI-X |
09:05:04 |
| 90 |
578 |
Aquis |
09:01:51 |
| 89 |
577 |
Turquoise |
09:00:23 |
| 109 |
577 |
Turquoise |
09:00:23 |
| 119 |
577 |
BATE |
08:58:38 |
| 91 |
577 |
Aquis |
08:55:40 |
| 253 |
575 |
LSE |
08:50:56 |
| 130 |
575 |
BATE |
08:50:56 |
| 393 |
575 |
BATE |
08:50:56 |
| 285 |
575.5 |
LSE |
08:50:51 |
| 361 |
575.5 |
LSE |
08:50:51 |
| 95 |
575.5 |
Turquoise |
08:50:51 |
| 104 |
575.5 |
Aquis |
08:50:51 |
| 124 |
575.5 |
Aquis |
08:50:51 |
| 5 |
575.5 |
Aquis |
08:50:51 |
| 38 |
576.5 |
CHI-X |
08:50:47 |
| 149 |
576.5 |
CHI-X |
08:50:47 |
| 107 |
576.5 |
Aquis |
08:48:46 |
| 130 |
575 |
CHI-X |
08:42:32 |
| 75 |
574.5 |
CHI-X |
08:42:32 |
| 251 |
575 |
LSE |
08:42:31 |
| 26 |
574.5 |
LSE |
08:42:31 |
| 95 |
574.5 |
Aquis |
08:40:57 |
| 10 |
575 |
LSE |
08:40:37 |
| 145 |
574.5 |
LSE |
08:40:37 |
| 38 |
575 |
LSE |
08:40:37 |
| 102 |
574.5 |
LSE |
08:40:37 |
| 102 |
574.5 |
LSE |
08:38:19 |
| 150 |
574.5 |
LSE |
08:38:19 |
| 98 |
575 |
LSE |
08:38:19 |
| 71 |
574.5 |
LSE |
08:38:19 |
| 117 |
574.5 |
CHI-X |
08:37:10 |
| 51 |
575 |
CHI-X |
08:37:10 |
| 19 |
574.5 |
CHI-X |
08:37:10 |
| 90 |
574 |
Turquoise |
08:36:47 |
| 358 |
575 |
LSE |
08:36:09 |
| 136 |
575 |
LSE |
08:36:09 |
| 115 |
574.5 |
CHI-X |
08:34:53 |
| 22 |
575 |
CHI-X |
08:34:53 |
| 17 |
574.5 |
CHI-X |
08:34:53 |
| 89 |
573 |
Turquoise |
08:34:06 |
| 342 |
573 |
LSE |
08:34:00 |
| 194 |
573.5 |
CHI-X |
08:32:59 |
| 315 |
571.5 |
LSE |
08:30:08 |
| 369 |
572 |
LSE |
08:30:08 |
| 127 |
571.5 |
BATE |
08:24:45 |
| 212 |
571 |
LSE |
08:24:29 |
| 93 |
571.5 |
Turquoise |
08:23:53 |
| 87 |
571.5 |
Aquis |
08:22:48 |
| 496 |
572 |
LSE |
08:22:37 |
| 348 |
572 |
LSE |
08:16:24 |
| 90 |
572 |
Turquoise |
08:16:13 |
| 123 |
571.5 |
BATE |
08:16:09 |
| 158 |
572 |
CHI-X |
08:15:45 |
| 308 |
573 |
LSE |
08:13:41 |
| 222 |
572 |
CHI-X |
08:12:15 |
| 137 |
573.5 |
BATE |
08:11:19 |
| 232 |
570 |
LSE |
08:11:00 |
| 108 |
569 |
Turquoise |
08:09:49 |
| 101 |
569 |
Aquis |
08:09:49 |
| 368 |
569.5 |
LSE |
08:08:16 |
| 265 |
571.5 |
LSE |
08:05:20 |
| 255 |
572 |
LSE |
08:02:25 |
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.