Paragon Banking Group PLC:
Transaction in own shares
22 July 2024
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 5 June 2024 .
| Date of purchase: |
22 July 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
42,444 |
| |
|
| Highest price paid per share: |
782.50p |
| |
|
| Lowest price paid per share: |
769.50p |
| |
|
| Volume weighted average price paid per share: |
779.8985p |
Following the purchase of these shares, the Company holds 5,043,791 of its ordinary shares in treasury and has 211,561,169 ordinary shares in issue (excluding treasury shares). The figure of 211,561,169 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 |
779.87 |
32,065 |
| CHI-X |
779.92 |
3,120 |
| BATE |
780.02 |
4,866 |
| Aquis |
780.09 |
1,316 |
| Turquoise |
780.04 |
1,077 |
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 |
Ciara Murphy |
| |
Company Secretary |
| |
07974 980 152 |
Schedule of Purchases - Individual Transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 11 |
770.5 |
LSE |
08:05:34 |
| 102 |
770.5 |
LSE |
08:05:34 |
| 57 |
770.5 |
LSE |
08:05:34 |
| 88 |
770.5 |
LSE |
08:15:13 |
| 30 |
771.5 |
CHI-X |
08:15:13 |
| 12 |
770.5 |
Aquis |
08:20:00 |
| 47 |
770.5 |
BATE |
08:20:00 |
| 252 |
770.5 |
LSE |
08:20:00 |
| 20 |
770.5 |
Turquoise |
08:20:00 |
| 1 |
769.5 |
CHI-X |
08:20:01 |
| 7 |
774.5 |
Aquis |
08:29:26 |
| 17 |
774.5 |
Aquis |
08:32:39 |
| 47 |
773.5 |
BATE |
08:32:39 |
| 10 |
772.5 |
Turquoise |
08:32:39 |
| 29 |
772.5 |
CHI-X |
08:32:39 |
| 510 |
773.5 |
LSE |
08:32:39 |
| 30 |
772 |
CHI-X |
08:34:21 |
| 47 |
772.5 |
BATE |
08:34:26 |
| 12 |
774.5 |
Aquis |
08:34:43 |
| 170 |
773 |
LSE |
08:36:11 |
| 30 |
773 |
CHI-X |
08:36:11 |
| 10 |
773 |
Turquoise |
08:36:11 |
| 510 |
775 |
LSE |
08:43:58 |
| 1 |
775 |
CHI-X |
08:44:09 |
| 29 |
775 |
CHI-X |
08:44:09 |
| 170 |
775 |
LSE |
08:45:34 |
| 30 |
775 |
CHI-X |
08:45:59 |
| 170 |
775 |
LSE |
08:48:25 |
| 30 |
775 |
CHI-X |
08:50:23 |
| 170 |
775 |
LSE |
08:51:13 |
| 170 |
775 |
LSE |
08:53:59 |
| 47 |
777.5 |
BATE |
09:01:02 |
| 188 |
777.5 |
BATE |
09:01:02 |
| 340 |
778 |
LSE |
09:01:02 |
| 36 |
778.5 |
Aquis |
09:02:37 |
| 24 |
778.5 |
Aquis |
09:02:37 |
| 30 |
778.5 |
Turquoise |
09:02:37 |
| 20 |
778.5 |
Turquoise |
09:02:37 |
| 47 |
778.5 |
BATE |
09:02:37 |
| 60 |
778.5 |
CHI-X |
09:02:37 |
| 10 |
778 |
LSE |
09:04:09 |
| 100 |
778 |
LSE |
09:04:09 |
| 60 |
778.5 |
LSE |
09:04:09 |
| 12 |
778.5 |
Aquis |
09:05:06 |
| 7 |
778.5 |
Turquoise |
09:06:39 |
| 1 |
778.5 |
Turquoise |
09:06:39 |
| 2 |
778.5 |
Turquoise |
09:06:39 |
| 8 |
778.5 |
LSE |
09:08:53 |
| 65 |
778.5 |
LSE |
09:08:53 |
| 3 |
778.5 |
LSE |
09:08:53 |
| 2 |
778.5 |
LSE |
09:08:53 |
| 5 |
778.5 |
LSE |
09:08:53 |
| 7 |
778.5 |
LSE |
09:08:53 |
| 30 |
778.5 |
LSE |
09:08:53 |
| 50 |
778.5 |
LSE |
09:08:53 |
| 47 |
778.5 |
BATE |
09:09:57 |
| 12 |
778.5 |
Aquis |
09:13:21 |
| 170 |
778.5 |
LSE |
09:13:46 |
| 10 |
778.5 |
Turquoise |
09:15:10 |
| 30 |
779 |
CHI-X |
09:16:04 |
| 30 |
779 |
CHI-X |
09:18:17 |
| 170 |
778.5 |
LSE |
09:20:56 |
| 34 |
778.5 |
BATE |
09:23:10 |
| 12 |
778.5 |
Aquis |
09:24:27 |
| 10 |
778.5 |
Turquoise |
09:24:27 |
| 170 |
778.5 |
LSE |
09:24:27 |
| 13 |
778.5 |
BATE |
09:24:27 |
| 30 |
778 |
CHI-X |
09:26:55 |
| 47 |
778.5 |
BATE |
09:27:25 |
| 92 |
776.5 |
LSE |
09:28:11 |
| 78 |
776.5 |
LSE |
09:28:36 |
| 12 |
777 |
Aquis |
09:29:52 |
| 10 |
777 |
Turquoise |
09:32:33 |
| 170 |
776.5 |
LSE |
09:35:03 |
| 30 |
776.5 |
CHI-X |
09:37:59 |
| 47 |
778.5 |
BATE |
09:38:47 |
| 170 |
776.5 |
LSE |
09:40:51 |
| 30 |
779.5 |
CHI-X |
09:53:49 |
| 170 |
779.5 |
LSE |
09:53:49 |
| 30 |
779.5 |
LSE |
09:55:44 |
| 15 |
779.5 |
LSE |
09:55:44 |
| 125 |
779.5 |
LSE |
09:57:29 |
| 24 |
779 |
Aquis |
09:58:29 |
| 12 |
779 |
Aquis |
09:58:29 |
| 29 |
779.5 |
LSE |
10:00:49 |
| 11 |
779.5 |
LSE |
10:00:49 |
| 8 |
779.5 |
LSE |
10:00:49 |
| 24 |
779.5 |
LSE |
10:00:49 |
| 98 |
779.5 |
LSE |
10:00:49 |
| 30 |
779 |
CHI-X |
10:02:59 |
| 41 |
779.5 |
LSE |
10:05:21 |
| 13 |
779.5 |
LSE |
10:05:21 |
| 116 |
779.5 |
LSE |
10:05:21 |
| 31 |
779.5 |
LSE |
10:09:55 |
| 22 |
779.5 |
LSE |
10:09:55 |
| 117 |
779.5 |
LSE |
10:09:55 |
| 11 |
779 |
CHI-X |
10:09:56 |
| 10 |
779 |
CHI-X |
10:09:56 |
| 9 |
779 |
CHI-X |
10:10:07 |
| 12 |
779 |
Aquis |
10:12:24 |
| 45 |
778.5 |
BATE |
10:12:46 |
| 49 |
778.5 |
BATE |
10:12:46 |
| 47 |
779 |
BATE |
10:15:30 |
| 170 |
779 |
LSE |
10:15:30 |
| 30 |
779.5 |
CHI-X |
10:18:10 |
| 47 |
779 |
BATE |
10:18:44 |
| 12 |
779 |
Aquis |
10:18:46 |
| 27 |
779 |
LSE |
10:18:56 |
| 8 |
779 |
LSE |
10:18:56 |
| 135 |
779 |
LSE |
10:18:56 |
| 10 |
779 |
LSE |
10:24:00 |
| 30 |
779.5 |
CHI-X |
10:26:18 |
| 30 |
781.5 |
CHI-X |
10:36:34 |
| 160 |
781 |
LSE |
10:36:39 |
| 340 |
781 |
LSE |
10:36:39 |
| 24 |
781 |
Aquis |
10:36:39 |
| 22 |
780.5 |
BATE |
10:36:42 |
| 47 |
780.5 |
BATE |
10:36:42 |
| 25 |
780.5 |
BATE |
10:36:42 |
| 36 |
780.5 |
LSE |
10:39:36 |
| 8 |
780.5 |
LSE |
10:39:36 |
| 63 |
780.5 |
LSE |
10:39:36 |
| 51 |
780.5 |
LSE |
10:39:36 |
| 2 |
780.5 |
LSE |
10:39:50 |
| 10 |
780.5 |
LSE |
10:39:50 |
| 2 |
780.5 |
Aquis |
10:41:23 |
| 10 |
780.5 |
Aquis |
10:41:46 |
| 170 |
780.5 |
LSE |
10:42:01 |
| 47 |
780.5 |
BATE |
10:42:41 |
| 10 |
780 |
CHI-X |
10:43:03 |
| 170 |
780.5 |
LSE |
10:45:08 |
| 10 |
780 |
CHI-X |
10:45:11 |
| 12 |
780.5 |
Aquis |
10:48:44 |
| 170 |
780.5 |
LSE |
10:49:20 |
| 47 |
780.5 |
BATE |
10:50:31 |
| 40 |
780 |
CHI-X |
10:52:10 |
| 170 |
780.5 |
LSE |
10:53:36 |
| 15 |
780.5 |
Turquoise |
10:53:43 |
| 12 |
780.5 |
Turquoise |
10:53:43 |
| 59 |
780.5 |
Turquoise |
10:53:43 |
| 12 |
780.5 |
Aquis |
10:57:59 |
| 170 |
780.5 |
LSE |
10:57:59 |
| 340 |
782 |
LSE |
11:04:08 |
| 12 |
781 |
Aquis |
11:04:46 |
| 12 |
782 |
CHI-X |
11:09:53 |
| 30 |
782 |
CHI-X |
11:09:53 |
| 18 |
782 |
CHI-X |
11:09:53 |
| 27 |
782 |
CHI-X |
11:09:53 |
| 3 |
782 |
CHI-X |
11:09:53 |
| 147 |
782 |
LSE |
11:09:53 |
| 193 |
782 |
LSE |
11:09:53 |
| 47 |
781.5 |
BATE |
11:11:02 |
| 47 |
781.5 |
BATE |
11:11:02 |
| 1 |
781.5 |
Aquis |
11:11:02 |
| 10 |
781.5 |
Aquis |
11:11:02 |
| 11 |
781.5 |
Aquis |
11:11:02 |
| 47 |
781.5 |
BATE |
11:11:02 |
| 2 |
781.5 |
Aquis |
11:11:02 |
| 170 |
780.5 |
LSE |
11:11:07 |
| 30 |
782 |
CHI-X |
11:12:13 |
| 47 |
781.5 |
BATE |
11:13:15 |
| 70 |
780.5 |
LSE |
11:13:36 |
| 100 |
780.5 |
LSE |
11:13:36 |
| 12 |
781.5 |
Aquis |
11:14:41 |
| 170 |
780.5 |
LSE |
11:16:02 |
| 30 |
782 |
CHI-X |
11:16:26 |
| 47 |
781.5 |
BATE |
11:16:58 |
| 12 |
781.5 |
Aquis |
11:18:56 |
| 30 |
782 |
CHI-X |
11:20:54 |
| 47 |
781.5 |
BATE |
11:21:35 |
| 340 |
781.5 |
LSE |
11:21:35 |
| 12 |
780.5 |
Turquoise |
11:23:01 |
| 48 |
780.5 |
Turquoise |
11:23:01 |
| 12 |
781 |
Aquis |
11:23:13 |
| 100 |
780 |
LSE |
11:24:26 |
| 70 |
780 |
LSE |
11:24:26 |
| 30 |
780 |
CHI-X |
11:25:22 |
| 47 |
781.5 |
BATE |
11:25:57 |
| 7 |
779.5 |
LSE |
11:26:52 |
| 55 |
780 |
LSE |
11:26:52 |
| 74 |
780 |
LSE |
11:26:52 |
| 34 |
780 |
LSE |
11:26:52 |
| 12 |
781 |
Aquis |
11:27:22 |
| 170 |
780.5 |
LSE |
11:28:42 |
| 47 |
780.5 |
BATE |
11:30:56 |
| 15 |
779.5 |
LSE |
11:31:51 |
| 12 |
781 |
Aquis |
11:33:48 |
| 12 |
780.5 |
LSE |
11:33:56 |
| 12 |
780.5 |
LSE |
11:33:56 |
| 11 |
780.5 |
LSE |
11:33:56 |
| 1 |
780.5 |
LSE |
11:33:56 |
| 12 |
780.5 |
LSE |
11:33:56 |
| 76 |
780.5 |
LSE |
11:33:56 |
| 31 |
780.5 |
LSE |
11:33:56 |
| 10 |
780.5 |
CHI-X |
11:39:45 |
| 70 |
780.5 |
LSE |
11:39:45 |
| 20 |
780.5 |
CHI-X |
11:39:45 |
| 100 |
780.5 |
LSE |
11:39:45 |
| 47 |
780.5 |
BATE |
11:41:32 |
| 30 |
780.5 |
CHI-X |
11:42:12 |
| 12 |
781 |
Aquis |
11:43:44 |
| 56 |
780 |
LSE |
11:48:48 |
| 5 |
780 |
LSE |
11:48:48 |
| 44 |
780 |
LSE |
11:48:48 |
| 30 |
780.5 |
CHI-X |
11:50:35 |
| 146 |
780.5 |
LSE |
11:51:32 |
| 12 |
781 |
Aquis |
11:53:47 |
| 7 |
781 |
LSE |
11:55:04 |
| 12 |
781 |
LSE |
11:55:04 |
| 55 |
781 |
LSE |
11:55:04 |
| 185 |
781 |
LSE |
11:55:04 |
| 121 |
781 |
LSE |
12:01:10 |
| 48 |
781 |
LSE |
12:01:10 |
| 1 |
781 |
LSE |
12:01:10 |
| 30 |
781 |
CHI-X |
12:02:01 |
| 6 |
781 |
Aquis |
12:04:00 |
| 5 |
781 |
Aquis |
12:04:45 |
| 1 |
781 |
Aquis |
12:05:49 |
| 94 |
780.5 |
BATE |
12:06:42 |
| 170 |
781 |
LSE |
12:07:19 |
| 5 |
781 |
Turquoise |
12:10:47 |
| 39 |
781 |
Turquoise |
12:10:47 |
| 20 |
781 |
Turquoise |
12:10:47 |
| 11 |
781 |
LSE |
12:13:39 |
| 125 |
781 |
LSE |
12:13:39 |
| 34 |
781 |
LSE |
12:13:39 |
| 13 |
781 |
LSE |
12:20:00 |
| 157 |
781 |
LSE |
12:20:00 |
| 10 |
781 |
Turquoise |
12:21:53 |
| 6 |
781 |
LSE |
12:26:16 |
| 14 |
781 |
LSE |
12:26:16 |
| 19 |
781 |
LSE |
12:26:16 |
| 30 |
781 |
LSE |
12:26:16 |
| 101 |
781 |
LSE |
12:26:16 |
| 60 |
781 |
CHI-X |
12:26:24 |
| 94 |
781 |
BATE |
12:26:28 |
| 16 |
781 |
LSE |
12:30:53 |
| 42 |
781 |
LSE |
12:30:53 |
| 62 |
781 |
LSE |
12:30:53 |
| 50 |
781 |
LSE |
12:30:53 |
| 10 |
781 |
Turquoise |
12:31:03 |
| 30 |
781 |
CHI-X |
12:31:52 |
| 47 |
781 |
BATE |
12:32:31 |
| 13 |
781 |
LSE |
12:33:22 |
| 43 |
781 |
LSE |
12:33:22 |
| 114 |
781 |
LSE |
12:33:22 |
| 10 |
781 |
Turquoise |
12:34:39 |
| 30 |
781 |
CHI-X |
12:35:39 |
| 47 |
781 |
BATE |
12:36:16 |
| 170 |
780.5 |
LSE |
12:36:23 |
| 7 |
781 |
Turquoise |
12:38:16 |
| 3 |
781 |
Turquoise |
12:38:16 |
| 2 |
781 |
BATE |
12:39:59 |
| 45 |
781 |
BATE |
12:40:22 |
| 170 |
781 |
LSE |
12:40:29 |
| 170 |
781 |
LSE |
12:40:29 |
| 30 |
780.5 |
CHI-X |
12:41:48 |
| 24 |
780.5 |
LSE |
12:42:29 |
| 6 |
780.5 |
LSE |
12:42:29 |
| 47 |
781 |
BATE |
12:43:45 |
| 77 |
781.5 |
LSE |
12:48:29 |
| 100 |
781.5 |
LSE |
12:48:29 |
| 63 |
781.5 |
LSE |
12:48:29 |
| 100 |
781.5 |
LSE |
12:48:29 |
| 30 |
781.5 |
CHI-X |
12:48:33 |
| 64 |
781.5 |
LSE |
12:50:23 |
| 31 |
781.5 |
LSE |
12:50:23 |
| 68 |
781.5 |
LSE |
12:50:23 |
| 100 |
781.5 |
LSE |
12:50:23 |
| 77 |
781.5 |
LSE |
12:50:23 |
| 6 |
781.5 |
CHI-X |
12:50:48 |
| 54 |
781.5 |
CHI-X |
12:50:48 |
| 46 |
781.5 |
LSE |
12:52:30 |
| 128 |
781.5 |
LSE |
12:52:30 |
| 36 |
781.5 |
LSE |
12:52:30 |
| 100 |
781.5 |
LSE |
12:52:30 |
| 13 |
781.5 |
CHI-X |
12:54:19 |
| 17 |
781.5 |
CHI-X |
12:54:19 |
| 10 |
781.5 |
LSE |
12:54:53 |
| 20 |
781.5 |
LSE |
12:54:53 |
| 51 |
782 |
LSE |
13:00:52 |
| 6 |
782 |
LSE |
13:00:52 |
| 253 |
782 |
LSE |
13:01:06 |
| 12 |
782 |
LSE |
13:03:18 |
| 37 |
782 |
LSE |
13:03:18 |
| 78 |
782 |
LSE |
13:03:18 |
| 43 |
782 |
LSE |
13:03:18 |
| 11 |
782 |
LSE |
13:05:57 |
| 23 |
782 |
LSE |
13:05:57 |
| 48 |
782 |
LSE |
13:05:57 |
| 200 |
782 |
LSE |
13:05:57 |
| 58 |
782 |
LSE |
13:05:57 |
| 45 |
782 |
BATE |
13:06:05 |
| 94 |
782 |
BATE |
13:08:04 |
| 12 |
781.5 |
Aquis |
13:09:21 |
| 27 |
782 |
LSE |
13:09:21 |
| 143 |
782 |
LSE |
13:09:21 |
| 108 |
781.5 |
Aquis |
13:09:21 |
| 12 |
781.5 |
Aquis |
13:09:21 |
| 30 |
781.5 |
CHI-X |
13:09:21 |
| 30 |
781.5 |
CHI-X |
13:09:21 |
| 10 |
781.5 |
Turquoise |
13:09:21 |
| 10 |
781.5 |
Turquoise |
13:09:21 |
| 40 |
781.5 |
Turquoise |
13:09:21 |
| 47 |
781.5 |
BATE |
13:09:45 |
| 12 |
781 |
Aquis |
13:09:59 |
| 10 |
781.5 |
Turquoise |
13:11:49 |
| 30 |
781.5 |
CHI-X |
13:13:21 |
| 49 |
780.5 |
BATE |
13:13:32 |
| 62 |
780.5 |
LSE |
13:15:22 |
| 8 |
780.5 |
LSE |
13:18:40 |
| 10 |
780.5 |
Turquoise |
13:18:40 |
| 47 |
780.5 |
BATE |
13:18:40 |
| 100 |
780.5 |
LSE |
13:18:40 |
| 12 |
780.5 |
Aquis |
13:18:40 |
| 30 |
780.5 |
CHI-X |
13:22:24 |
| 7 |
780.5 |
BATE |
13:24:18 |
| 40 |
780.5 |
BATE |
13:24:18 |
| 6 |
781 |
LSE |
13:24:56 |
| 7 |
781.5 |
CHI-X |
13:31:12 |
| 7 |
781.5 |
CHI-X |
13:31:12 |
| 101 |
781.5 |
LSE |
13:31:19 |
| 31 |
781.5 |
LSE |
13:31:19 |
| 38 |
781.5 |
LSE |
13:31:19 |
| 24 |
781.5 |
Aquis |
13:43:19 |
| 47 |
781.5 |
BATE |
13:43:19 |
| 6 |
781.5 |
Aquis |
13:43:19 |
| 41 |
781.5 |
BATE |
13:43:19 |
| 44 |
781.5 |
CHI-X |
13:43:19 |
| 6 |
781.5 |
BATE |
13:43:19 |
| 100 |
781.5 |
LSE |
13:43:19 |
| 46 |
781.5 |
CHI-X |
13:43:19 |
| 40 |
781.5 |
LSE |
13:43:19 |
| 104 |
781.5 |
LSE |
13:43:19 |
| 60 |
781.5 |
LSE |
13:43:19 |
| 200 |
781.5 |
LSE |
13:43:19 |
| 170 |
781.5 |
LSE |
13:43:19 |
| 170 |
781.5 |
LSE |
13:43:19 |
| 170 |
781.5 |
LSE |
13:43:19 |
| 4 |
781.5 |
Aquis |
13:43:19 |
| 6 |
781.5 |
Aquis |
13:43:19 |
| 170 |
781.5 |
LSE |
13:43:19 |
| 8 |
781.5 |
Aquis |
13:43:19 |
| 8 |
781 |
Turquoise |
13:45:04 |
| 10 |
781 |
Turquoise |
13:45:04 |
| 8 |
781.5 |
Turquoise |
13:45:04 |
| 8 |
781.5 |
Turquoise |
13:45:04 |
| 6 |
781.5 |
Turquoise |
13:45:07 |
| 46 |
781.5 |
CHI-X |
13:52:05 |
| 12 |
781.5 |
Aquis |
13:53:07 |
| 30 |
781.5 |
CHI-X |
13:57:49 |
| 10 |
781.5 |
Turquoise |
13:57:49 |
| 10 |
781.5 |
Turquoise |
13:57:49 |
| 24 |
781.5 |
Aquis |
13:59:25 |
| 12 |
781.5 |
Aquis |
13:59:25 |
| 53 |
782 |
LSE |
14:07:01 |
| 70 |
782 |
LSE |
14:07:01 |
| 217 |
782 |
LSE |
14:07:01 |
| 331 |
782 |
LSE |
14:07:07 |
| 10 |
782 |
LSE |
14:07:07 |
| 9 |
782 |
LSE |
14:07:07 |
| 132 |
782 |
LSE |
14:07:07 |
| 12 |
782 |
Aquis |
14:21:02 |
| 12 |
782 |
Aquis |
14:21:02 |
| 60 |
782 |
CHI-X |
14:21:02 |
| 12 |
782 |
Aquis |
14:21:02 |
| 12 |
782 |
Aquis |
14:21:02 |
| 30 |
782 |
CHI-X |
14:21:02 |
| 30 |
782 |
CHI-X |
14:21:02 |
| 30 |
782 |
CHI-X |
14:21:02 |
| 2 |
782 |
LSE |
14:21:02 |
| 100 |
782 |
LSE |
14:21:02 |
| 98 |
782 |
LSE |
14:21:02 |
| 168 |
782 |
LSE |
14:21:02 |
| 170 |
782 |
LSE |
14:21:02 |
| 170 |
782 |
LSE |
14:21:02 |
| 170 |
782 |
LSE |
14:21:02 |
| 170 |
782 |
LSE |
14:21:02 |
| 170 |
782 |
LSE |
14:21:02 |
| 33 |
782 |
LSE |
14:21:02 |
| 137 |
782 |
LSE |
14:21:02 |
| 11 |
781.5 |
BATE |
14:21:20 |
| 1 |
782 |
BATE |
14:21:55 |
| 15 |
782 |
BATE |
14:21:55 |
| 78 |
782 |
BATE |
14:21:55 |
| 224 |
782 |
BATE |
14:22:00 |
| 48 |
782 |
LSE |
14:22:58 |
| 3 |
782 |
LSE |
14:22:58 |
| 13 |
782 |
LSE |
14:22:58 |
| 33 |
782 |
LSE |
14:22:58 |
| 73 |
782 |
LSE |
14:22:58 |
| 47 |
782 |
BATE |
14:24:10 |
| 30 |
782 |
CHI-X |
14:24:42 |
| 26 |
782 |
LSE |
14:25:07 |
| 18 |
782 |
LSE |
14:25:07 |
| 126 |
782 |
LSE |
14:25:07 |
| 8 |
781.5 |
Turquoise |
14:26:07 |
| 12 |
781.5 |
Aquis |
14:26:07 |
| 20 |
781.5 |
Turquoise |
14:26:07 |
| 10 |
781.5 |
Turquoise |
14:26:07 |
| 2 |
781.5 |
Turquoise |
14:26:07 |
| 10 |
781.5 |
Turquoise |
14:26:07 |
| 10 |
781.5 |
Turquoise |
14:26:07 |
| 10 |
781.5 |
Turquoise |
14:26:07 |
| 10 |
781.5 |
Turquoise |
14:26:07 |
| 94 |
781.5 |
BATE |
14:26:33 |
| 91 |
781.5 |
LSE |
14:27:06 |
| 79 |
781.5 |
LSE |
14:27:06 |
| 12 |
781.5 |
Aquis |
14:28:34 |
| 147 |
781.5 |
LSE |
14:29:07 |
| 23 |
781.5 |
LSE |
14:29:07 |
| 30 |
781 |
CHI-X |
14:29:13 |
| 47 |
781.5 |
BATE |
14:30:17 |
| 23 |
781.5 |
LSE |
14:31:33 |
| 71 |
781.5 |
LSE |
14:31:33 |
| 11 |
781.5 |
LSE |
14:31:33 |
| 20 |
781.5 |
LSE |
14:31:33 |
| 45 |
781.5 |
LSE |
14:31:33 |
| 12 |
781.5 |
Aquis |
14:31:43 |
| 30 |
781.5 |
CHI-X |
14:32:17 |
| 47 |
781.5 |
BATE |
14:33:11 |
| 129 |
781.5 |
LSE |
14:33:46 |
| 36 |
781.5 |
LSE |
14:33:46 |
| 175 |
781.5 |
LSE |
14:33:46 |
| 15 |
781.5 |
CHI-X |
14:35:03 |
| 15 |
781.5 |
CHI-X |
14:35:03 |
| 50 |
781.5 |
LSE |
14:35:39 |
| 120 |
781.5 |
LSE |
14:35:39 |
| 19 |
781.5 |
BATE |
14:35:50 |
| 28 |
781.5 |
BATE |
14:35:50 |
| 30 |
781.5 |
CHI-X |
14:37:48 |
| 12 |
781.5 |
LSE |
14:38:04 |
| 12 |
781.5 |
LSE |
14:38:04 |
| 46 |
781.5 |
LSE |
14:38:04 |
| 12 |
781.5 |
LSE |
14:38:04 |
| 17 |
781.5 |
LSE |
14:38:04 |
| 71 |
781.5 |
LSE |
14:38:04 |
| 29 |
781 |
BATE |
14:38:32 |
| 18 |
781.5 |
BATE |
14:38:32 |
| 12 |
780.5 |
Aquis |
14:39:45 |
| 12 |
780.5 |
Aquis |
14:39:45 |
| 47 |
781 |
LSE |
14:40:00 |
| 125 |
781 |
LSE |
14:40:00 |
| 20 |
781 |
LSE |
14:40:00 |
| 16 |
781 |
LSE |
14:40:00 |
| 89 |
781 |
LSE |
14:40:00 |
| 43 |
781.5 |
LSE |
14:40:00 |
| 30 |
781 |
CHI-X |
14:40:30 |
| 47 |
781.5 |
BATE |
14:41:18 |
| 6 |
781 |
LSE |
14:42:14 |
| 40 |
781 |
LSE |
14:42:14 |
| 7 |
781 |
LSE |
14:42:14 |
| 13 |
781 |
LSE |
14:42:14 |
| 15 |
781 |
LSE |
14:42:14 |
| 27 |
781 |
LSE |
14:42:14 |
| 62 |
781 |
LSE |
14:42:14 |
| 12 |
780 |
Aquis |
14:42:24 |
| 24 |
780 |
Aquis |
14:42:24 |
| 30 |
779 |
CHI-X |
14:43:18 |
| 5 |
779 |
BATE |
14:44:05 |
| 1 |
779 |
BATE |
14:44:05 |
| 15 |
779 |
BATE |
14:44:05 |
| 26 |
779 |
BATE |
14:44:05 |
| 8 |
779 |
LSE |
14:44:13 |
| 162 |
779 |
LSE |
14:44:13 |
| 21 |
779 |
CHI-X |
14:46:02 |
| 9 |
779 |
CHI-X |
14:46:02 |
| 70 |
779 |
LSE |
14:46:23 |
| 100 |
779 |
LSE |
14:46:23 |
| 47 |
779 |
BATE |
14:46:50 |
| 12 |
779.5 |
Aquis |
14:47:22 |
| 170 |
779 |
LSE |
14:48:40 |
| 2 |
779 |
CHI-X |
14:48:48 |
| 28 |
779 |
CHI-X |
14:48:48 |
| 47 |
779 |
BATE |
14:49:36 |
| 12 |
779.5 |
Aquis |
14:49:59 |
| 8 |
779 |
LSE |
14:50:38 |
| 20 |
779 |
LSE |
14:50:38 |
| 63 |
779 |
LSE |
14:50:38 |
| 14 |
779 |
LSE |
14:50:38 |
| 235 |
779 |
LSE |
14:50:38 |
| 30 |
779 |
CHI-X |
14:51:35 |
| 340 |
778 |
LSE |
14:52:21 |
| 47 |
779 |
BATE |
14:52:21 |
| 12 |
778.5 |
Aquis |
14:52:37 |
| 6 |
778.5 |
Turquoise |
14:53:44 |
| 60 |
779.5 |
Turquoise |
14:53:44 |
| 6 |
779.5 |
Turquoise |
14:53:44 |
| 12 |
779.5 |
Turquoise |
14:53:44 |
| 30 |
778.5 |
CHI-X |
14:54:22 |
| 81 |
778 |
LSE |
14:54:56 |
| 89 |
778 |
LSE |
14:54:56 |
| 6 |
778.5 |
BATE |
14:55:09 |
| 41 |
778.5 |
BATE |
14:55:09 |
| 12 |
778.5 |
Aquis |
14:55:14 |
| 16 |
778 |
Turquoise |
14:56:15 |
| 170 |
778 |
LSE |
14:56:55 |
| 30 |
778.5 |
CHI-X |
14:57:02 |
| 70 |
777 |
LSE |
14:57:19 |
| 100 |
777 |
LSE |
14:57:19 |
| 42 |
778 |
BATE |
14:57:52 |
| 5 |
778.5 |
BATE |
14:57:52 |
| 12 |
777 |
Aquis |
14:58:11 |
| 170 |
777 |
LSE |
14:58:11 |
| 2 |
776.5 |
CHI-X |
14:59:48 |
| 15 |
776.5 |
CHI-X |
14:59:48 |
| 9 |
776.5 |
CHI-X |
14:59:48 |
| 4 |
776.5 |
CHI-X |
14:59:48 |
| 19 |
776.5 |
LSE |
15:00:11 |
| 151 |
776.5 |
LSE |
15:00:11 |
| 11 |
777 |
Aquis |
15:00:29 |
| 1 |
777 |
Aquis |
15:00:29 |
| 14 |
777 |
BATE |
15:00:47 |
| 15 |
777.5 |
BATE |
15:00:47 |
| 5 |
778 |
BATE |
15:00:47 |
| 13 |
778 |
BATE |
15:00:47 |
| 12 |
777.5 |
Turquoise |
15:01:50 |
| 170 |
776 |
LSE |
15:01:52 |
| 12 |
777 |
Aquis |
15:03:33 |
| 30 |
778 |
CHI-X |
15:07:00 |
| 10 |
778 |
Turquoise |
15:07:04 |
| 8 |
778 |
Turquoise |
15:07:04 |
| 94 |
778 |
BATE |
15:07:04 |
| 340 |
778 |
LSE |
15:07:04 |
| 30 |
777.5 |
CHI-X |
15:09:33 |
| 112 |
778 |
LSE |
15:09:33 |
| 170 |
777.5 |
LSE |
15:09:33 |
| 58 |
778 |
LSE |
15:09:33 |
| 24 |
777.5 |
Aquis |
15:09:38 |
| 1 |
777 |
BATE |
15:10:15 |
| 46 |
778 |
BATE |
15:10:15 |
| 4 |
778.5 |
LSE |
15:12:08 |
| 71 |
778.5 |
LSE |
15:12:08 |
| 50 |
778.5 |
LSE |
15:12:08 |
| 45 |
778.5 |
LSE |
15:12:08 |
| 10 |
778.5 |
Turquoise |
15:13:37 |
| 10 |
778.5 |
Turquoise |
15:13:37 |
| 1 |
779 |
CHI-X |
15:14:18 |
| 8 |
779 |
CHI-X |
15:14:18 |
| 21 |
779 |
CHI-X |
15:14:18 |
| 12 |
778.5 |
Aquis |
15:14:34 |
| 170 |
779 |
LSE |
15:14:34 |
| 170 |
778.5 |
LSE |
15:14:34 |
| 47 |
778 |
BATE |
15:15:07 |
| 20 |
778.5 |
LSE |
15:16:38 |
| 36 |
778.5 |
LSE |
15:16:38 |
| 47 |
778.5 |
LSE |
15:16:38 |
| 67 |
778.5 |
LSE |
15:16:38 |
| 30 |
778.5 |
CHI-X |
15:16:42 |
| 12 |
778.5 |
Aquis |
15:16:47 |
| 47 |
778 |
BATE |
15:17:24 |
| 170 |
778 |
LSE |
15:18:36 |
| 30 |
778.5 |
CHI-X |
15:18:40 |
| 12 |
778.5 |
Aquis |
15:18:44 |
| 47 |
778 |
BATE |
15:19:54 |
| 170 |
778 |
LSE |
15:20:58 |
| 170 |
778 |
LSE |
15:20:58 |
| 12 |
778.5 |
Aquis |
15:21:24 |
| 30 |
777.5 |
CHI-X |
15:21:29 |
| 47 |
777.5 |
BATE |
15:22:55 |
| 170 |
777.5 |
LSE |
15:22:58 |
| 30 |
777.5 |
CHI-X |
15:23:05 |
| 170 |
778 |
LSE |
15:25:24 |
| 47 |
778 |
BATE |
15:27:09 |
| 30 |
778 |
CHI-X |
15:27:09 |
| 12 |
778 |
Aquis |
15:27:09 |
| 11 |
779 |
LSE |
15:32:13 |
| 13 |
779 |
LSE |
15:32:13 |
| 27 |
779 |
LSE |
15:32:13 |
| 13 |
779 |
LSE |
15:32:13 |
| 106 |
779 |
LSE |
15:32:13 |
| 608 |
778.5 |
LSE |
15:34:43 |
| 72 |
778.5 |
LSE |
15:34:43 |
| 30 |
779 |
CHI-X |
15:36:15 |
| 24 |
778.5 |
Aquis |
15:36:18 |
| 94 |
779 |
BATE |
15:36:18 |
| 10 |
779 |
Turquoise |
15:36:28 |
| 9 |
779 |
LSE |
15:37:06 |
| 1 |
779 |
LSE |
15:37:06 |
| 16 |
779 |
LSE |
15:37:06 |
| 1 |
779 |
LSE |
15:37:06 |
| 143 |
779 |
LSE |
15:37:06 |
| 30 |
779 |
CHI-X |
15:38:23 |
| 6 |
779 |
BATE |
15:38:36 |
| 15 |
779 |
BATE |
15:38:36 |
| 26 |
779 |
BATE |
15:38:36 |
| 70 |
779 |
LSE |
15:39:10 |
| 13 |
780 |
LSE |
15:40:56 |
| 22 |
780 |
LSE |
15:40:56 |
| 22 |
780 |
LSE |
15:40:56 |
| 10 |
780 |
LSE |
15:40:56 |
| 30 |
780 |
CHI-X |
15:42:04 |
| 30 |
780 |
CHI-X |
15:42:04 |
| 60 |
780 |
CHI-X |
15:42:04 |
| 47 |
780 |
BATE |
15:42:04 |
| 203 |
780 |
LSE |
15:42:04 |
| 3 |
780 |
LSE |
15:42:04 |
| 10 |
780 |
LSE |
15:42:04 |
| 157 |
780 |
LSE |
15:42:04 |
| 170 |
780 |
LSE |
15:42:04 |
| 1 |
780 |
Aquis |
15:42:04 |
| 4 |
780.5 |
BATE |
15:44:17 |
| 1 |
780.5 |
BATE |
15:44:17 |
| 1 |
780.5 |
BATE |
15:44:17 |
| 41 |
780.5 |
BATE |
15:44:18 |
| 170 |
780.5 |
LSE |
15:44:42 |
| 12 |
780.5 |
Aquis |
15:49:05 |
| 30 |
780.5 |
CHI-X |
15:49:05 |
| 43 |
780.5 |
Aquis |
15:49:05 |
| 10 |
780.5 |
LSE |
15:49:05 |
| 37 |
780.5 |
LSE |
15:49:05 |
| 47 |
780.5 |
BATE |
15:49:05 |
| 7 |
780.5 |
LSE |
15:49:05 |
| 293 |
780.5 |
LSE |
15:49:05 |
| 163 |
780.5 |
LSE |
15:49:05 |
| 80 |
780 |
Turquoise |
15:49:08 |
| 10 |
780 |
Turquoise |
15:49:08 |
| 10 |
780 |
Turquoise |
15:49:08 |
| 10 |
780 |
Turquoise |
15:49:08 |
| 10 |
780.5 |
CHI-X |
15:51:10 |
| 1 |
780.5 |
CHI-X |
15:51:10 |
| 19 |
780.5 |
CHI-X |
15:51:10 |
| 12 |
780.5 |
Aquis |
15:51:21 |
| 59 |
780.5 |
BATE |
15:51:29 |
| 60 |
780 |
LSE |
15:52:09 |
| 37 |
780 |
LSE |
15:52:09 |
| 10 |
780 |
Turquoise |
15:52:09 |
| 73 |
780 |
LSE |
15:52:09 |
| 12 |
780.5 |
Aquis |
15:53:57 |
| 60 |
780.5 |
LSE |
15:55:40 |
| 11 |
780.5 |
LSE |
15:55:40 |
| 48 |
780.5 |
LSE |
15:55:40 |
| 63 |
780.5 |
LSE |
15:55:40 |
| 10 |
780 |
Turquoise |
15:56:02 |
| 12 |
780.5 |
Aquis |
15:56:37 |
| 48 |
780 |
BATE |
15:56:37 |
| 30 |
780 |
CHI-X |
15:56:37 |
| 1 |
780 |
LSE |
15:57:29 |
| 169 |
780 |
LSE |
15:57:31 |
| 45 |
781.5 |
LSE |
16:01:46 |
| 7 |
781.5 |
LSE |
16:01:46 |
| 1 |
781.5 |
LSE |
16:01:47 |
| 7 |
781.5 |
LSE |
16:02:06 |
| 16 |
781 |
Aquis |
16:02:06 |
| 25 |
781.5 |
LSE |
16:02:06 |
| 193 |
781.5 |
LSE |
16:02:06 |
| 200 |
781.5 |
LSE |
16:02:06 |
| 12 |
781 |
Aquis |
16:02:06 |
| 30 |
781 |
CHI-X |
16:02:06 |
| 20 |
781.5 |
LSE |
16:02:06 |
| 10 |
781 |
Turquoise |
16:02:06 |
| 81 |
781 |
BATE |
16:02:06 |
| 30 |
781 |
CHI-X |
16:02:06 |
| 47 |
781 |
BATE |
16:02:06 |
| 10 |
781 |
Turquoise |
16:02:06 |
| 47 |
782.5 |
BATE |
16:05:28 |
| 26 |
782.5 |
CHI-X |
16:05:28 |
| 47 |
782.5 |
BATE |
16:05:28 |
| 12 |
782 |
Aquis |
16:05:28 |
| 12 |
782 |
Aquis |
16:05:28 |
| 30 |
782.5 |
CHI-X |
16:05:28 |
| 10 |
782 |
Turquoise |
16:05:28 |
| 170 |
782.5 |
LSE |
16:05:28 |
| 680 |
782.5 |
LSE |
16:05:28 |
| 10 |
782.5 |
Turquoise |
16:07:27 |
| 10 |
782.5 |
Turquoise |
16:07:27 |
| 170 |
782 |
LSE |
16:07:29 |
| 22 |
782.5 |
CHI-X |
16:07:33 |
| 8 |
782.5 |
CHI-X |
16:07:33 |
| 47 |
781.5 |
BATE |
16:07:37 |
| 4 |
782 |
Turquoise |
16:09:34 |
| 6 |
782.5 |
Turquoise |
16:09:34 |
| 34 |
781.5 |
CHI-X |
16:09:59 |
| 30 |
781.5 |
CHI-X |
16:09:59 |
| 47 |
781.5 |
BATE |
16:09:59 |
| 12 |
781.5 |
Aquis |
16:09:59 |
| 12 |
781.5 |
Aquis |
16:09:59 |
| 12 |
781.5 |
Turquoise |
16:09:59 |
| 12 |
781.5 |
Aquis |
16:09:59 |
| 340 |
781.5 |
LSE |
16:09:59 |
| 170 |
781.5 |
LSE |
16:09:59 |
| 170 |
781 |
LSE |
16:10:31 |
| 2 |
781 |
BATE |
16:12:05 |
| 45 |
781 |
BATE |
16:12:05 |
| 30 |
781 |
CHI-X |
16:12:06 |
| 12 |
781 |
Aquis |
16:12:15 |
| 85 |
781 |
LSE |
16:13:35 |
| 131 |
781 |
LSE |
16:13:57 |
| 170 |
781 |
LSE |
16:13:57 |
| 124 |
781 |
LSE |
16:13:57 |
| 47 |
781 |
BATE |
16:14:00 |
| 30 |
781 |
CHI-X |
16:14:11 |
| 12 |
781 |
Aquis |
16:14:33 |
| 13 |
781 |
LSE |
16:15:51 |
| 13 |
781 |
LSE |
16:15:51 |
| 71 |
781 |
LSE |
16:15:51 |
| 130 |
781 |
LSE |
16:15:51 |
| 10 |
781 |
LSE |
16:15:51 |
| 211 |
781 |
LSE |
16:15:51 |
| 40 |
781 |
LSE |
16:15:51 |
| 11 |
781 |
LSE |
16:15:51 |
| 100 |
781 |
LSE |
16:15:51 |
| 190 |
781 |
LSE |
16:15:51 |
| 100 |
781 |
BATE |
16:16:11 |
| 46 |
781 |
BATE |
16:16:11 |
| 47 |
781 |
BATE |
16:16:11 |
| 12 |
781 |
Aquis |
16:16:43 |
| 44 |
781 |
BATE |
16:17:53 |
| 36 |
781 |
Turquoise |
16:17:56 |
| 34 |
781 |
Turquoise |
16:17:56 |
| 8 |
781 |
Aquis |
16:19:02 |
| 12 |
781 |
Aquis |
16:19:02 |
| 10 |
781 |
Aquis |
16:19:04 |
| 14 |
781 |
Aquis |
16:19:04 |
| 60 |
781 |
CHI-X |
16:19:04 |
| 100 |
781 |
LSE |
16:19:15 |
| 200 |
781 |
LSE |
16:19:15 |
| 95 |
780.5 |
CHI-X |
16:19:15 |
| 439 |
781 |
LSE |
16:19:15 |
| 55 |
780.5 |
BATE |
16:20:03 |
| 11 |
780.5 |
Turquoise |
16:20:22 |
| 38 |
780.5 |
BATE |
16:22:00 |
| 23 |
780.5 |
Aquis |
16:22:00 |
| 36 |
780.5 |
CHI-X |
16:22:00 |
| 87 |
780.5 |
LSE |
16:22:10 |
| 390 |
780.5 |
LSE |
16:22:10 |
| 5 |
780.5 |
Turquoise |
16:23:32 |
| 13 |
780.5 |
Turquoise |
16:23:32 |
| 45 |
780.5 |
CHI-X |
16:24:09 |
| 67 |
780.5 |
BATE |
16:24:10 |
| 5 |
780.5 |
Aquis |
16:24:23 |
| 60 |
780.5 |
LSE |
16:24:28 |
| 338 |
780.5 |
LSE |
16:24:28 |
| 51 |
780.5 |
BATE |
16:26:26 |
| 15 |
780.5 |
CHI-X |
16:26:33 |
| 19 |
780.5 |
CHI-X |
16:26:33 |
| 116 |
780.5 |
LSE |
16:26:48 |
| 51 |
780.5 |
LSE |
16:26:48 |
| 56 |
780.5 |
LSE |
16:26:48 |
| 165 |
780.5 |
LSE |
16:26:48 |
| 34 |
780.5 |
LSE |
16:28:25 |
| 1 |
780.5 |
Turquoise |
16:28:30 |
| 15 |
780.5 |
Turquoise |
16:28:30 |
| 3 |
780 |
Aquis |
16:29:26 |
| 2 |
780 |
Aquis |
16:29:26 |
| 9 |
781 |
Aquis |
16:29:41 |
| 18 |
781 |
Aquis |
16:29:41 |
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.