Paragon Banking Group PLC:
Transaction in own shares
24 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: |
24 July 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
49,905 |
| |
|
| Highest price paid per share: |
779.00p |
| |
|
| Lowest price paid per share: |
766.00p |
| |
|
| Volume weighted average price paid per share: |
773.5511p |
Following the purchase of these shares, the Company holds 5,143,774 of its ordinary shares in treasury and has 211,461,186 ordinary shares in issue (excluding treasury shares). The figure of 211,461,186 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 |
773.54 |
38,178 |
| CHI-X |
773.63 |
3,709 |
| BATE |
773.72 |
6,118 |
| Aquis |
773.90 |
1,609 |
| Turquoise |
768.82 |
291 |
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 |
| 119 |
769 |
LSE |
08:04:41 |
| 119 |
769 |
LSE |
08:19:38 |
| 117 |
769 |
LSE |
08:23:32 |
| 121 |
769 |
LSE |
08:26:08 |
| 37 |
769.5 |
CHI-X |
08:29:16 |
| 119 |
769.5 |
LSE |
08:30:01 |
| 119 |
770.5 |
LSE |
08:32:33 |
| 119 |
770.5 |
LSE |
08:35:08 |
| 16 |
769 |
Aquis |
08:35:30 |
| 62 |
769 |
BATE |
08:35:30 |
| 37 |
770 |
CHI-X |
08:36:13 |
| 14 |
769 |
Turquoise |
08:43:36 |
| 19 |
769 |
BATE |
08:43:36 |
| 43 |
769 |
BATE |
08:43:36 |
| 10 |
769 |
Turquoise |
08:43:36 |
| 357 |
769 |
LSE |
08:43:36 |
| 16 |
769 |
Aquis |
08:43:36 |
| 12 |
768 |
CHI-X |
08:45:01 |
| 25 |
769 |
CHI-X |
08:45:01 |
| 1 |
766.5 |
Turquoise |
08:45:06 |
| 1 |
766.5 |
Turquoise |
08:45:06 |
| 1 |
766.5 |
Turquoise |
08:45:44 |
| 62 |
769 |
BATE |
08:45:58 |
| 119 |
767 |
LSE |
08:46:10 |
| 9 |
766.5 |
Turquoise |
08:46:34 |
| 10 |
767 |
LSE |
08:48:46 |
| 109 |
767 |
LSE |
08:48:46 |
| 1 |
766 |
Aquis |
08:49:20 |
| 11 |
766.5 |
LSE |
08:51:19 |
| 60 |
766.5 |
LSE |
08:51:19 |
| 48 |
766.5 |
LSE |
08:51:19 |
| 1 |
766 |
Aquis |
08:52:11 |
| 2 |
766.5 |
CHI-X |
08:53:16 |
| 35 |
766.5 |
CHI-X |
08:53:16 |
| 11 |
766.5 |
Turquoise |
08:53:16 |
| 1 |
766.5 |
Turquoise |
08:53:16 |
| 75 |
766.5 |
LSE |
08:53:48 |
| 8 |
766.5 |
LSE |
08:53:48 |
| 25 |
766.5 |
LSE |
08:53:48 |
| 62 |
769 |
BATE |
08:53:50 |
| 130 |
769.5 |
LSE |
08:58:10 |
| 30 |
770 |
Aquis |
08:58:11 |
| 119 |
769.5 |
LSE |
09:00:32 |
| 14 |
769.5 |
Aquis |
09:00:36 |
| 2 |
770 |
Aquis |
09:00:36 |
| 37 |
769 |
CHI-X |
09:01:23 |
| 62 |
769 |
BATE |
09:01:43 |
| 19 |
769 |
LSE |
09:02:16 |
| 100 |
769 |
LSE |
09:02:16 |
| 11 |
769 |
LSE |
09:04:13 |
| 9 |
769 |
LSE |
09:04:13 |
| 99 |
769 |
LSE |
09:04:13 |
| 100 |
769 |
LSE |
09:06:07 |
| 1 |
769 |
LSE |
09:06:07 |
| 18 |
769 |
LSE |
09:06:07 |
| 16 |
770 |
Aquis |
09:08:01 |
| 119 |
769 |
LSE |
09:08:21 |
| 37 |
769 |
CHI-X |
09:08:47 |
| 62 |
769 |
BATE |
09:09:21 |
| 100 |
768.5 |
LSE |
09:10:40 |
| 19 |
768.5 |
LSE |
09:10:40 |
| 119 |
768.5 |
LSE |
09:13:00 |
| 119 |
768.5 |
LSE |
09:15:11 |
| 1 |
770 |
Aquis |
09:15:15 |
| 1 |
770 |
Aquis |
09:15:15 |
| 14 |
770 |
Aquis |
09:15:15 |
| 37 |
768.5 |
CHI-X |
09:16:00 |
| 62 |
768 |
BATE |
09:16:47 |
| 119 |
767 |
LSE |
09:17:32 |
| 119 |
767 |
LSE |
09:19:47 |
| 13 |
766.5 |
Turquoise |
09:20:01 |
| 30 |
766.5 |
Turquoise |
09:20:01 |
| 11 |
767 |
Aquis |
09:22:14 |
| 5 |
767 |
Aquis |
09:22:14 |
| 119 |
766 |
LSE |
09:22:15 |
| 37 |
768 |
CHI-X |
09:23:07 |
| 62 |
766 |
BATE |
09:24:19 |
| 30 |
766 |
LSE |
09:24:44 |
| 135 |
766.5 |
LSE |
09:26:12 |
| 60 |
766.5 |
LSE |
09:26:12 |
| 132 |
767.5 |
LSE |
09:29:04 |
| 37 |
768 |
CHI-X |
09:30:17 |
| 119 |
767.5 |
LSE |
09:31:27 |
| 119 |
768 |
LSE |
09:34:19 |
| 62 |
767.5 |
BATE |
09:34:55 |
| 119 |
768 |
LSE |
09:36:55 |
| 238 |
768.5 |
LSE |
09:40:06 |
| 37 |
768.5 |
CHI-X |
09:42:13 |
| 63 |
768.5 |
LSE |
09:42:13 |
| 56 |
768.5 |
LSE |
09:42:22 |
| 119 |
769 |
LSE |
09:44:50 |
| 119 |
769 |
LSE |
09:46:52 |
| 37 |
768.5 |
CHI-X |
09:47:03 |
| 62 |
768.5 |
BATE |
09:47:08 |
| 62 |
768.5 |
BATE |
09:48:58 |
| 83 |
769 |
LSE |
09:49:01 |
| 36 |
769 |
LSE |
09:49:01 |
| 37 |
768.5 |
CHI-X |
09:51:12 |
| 34 |
768.5 |
LSE |
09:51:32 |
| 11 |
769 |
LSE |
09:51:32 |
| 10 |
769 |
LSE |
09:51:32 |
| 32 |
769 |
LSE |
09:51:32 |
| 32 |
769 |
LSE |
09:51:32 |
| 238 |
770 |
LSE |
09:54:37 |
| 119 |
770 |
LSE |
09:56:39 |
| 37 |
769.5 |
CHI-X |
09:59:56 |
| 46 |
769.5 |
LSE |
09:59:56 |
| 73 |
769.5 |
LSE |
09:59:56 |
| 16 |
769 |
Aquis |
10:01:20 |
| 48 |
769 |
Aquis |
10:01:20 |
| 16 |
769 |
Aquis |
10:01:20 |
| 62 |
769 |
BATE |
10:01:20 |
| 42 |
769 |
LSE |
10:01:20 |
| 62 |
769 |
BATE |
10:01:20 |
| 77 |
769 |
LSE |
10:01:20 |
| 119 |
768 |
LSE |
10:03:25 |
| 6 |
767.5 |
CHI-X |
10:03:45 |
| 31 |
768.5 |
CHI-X |
10:03:45 |
| 62 |
769 |
BATE |
10:05:17 |
| 119 |
768 |
LSE |
10:05:21 |
| 119 |
768 |
LSE |
10:07:24 |
| 45 |
768 |
LSE |
10:10:08 |
| 74 |
768 |
LSE |
10:10:08 |
| 62 |
769 |
BATE |
10:11:57 |
| 103 |
768 |
LSE |
10:11:59 |
| 135 |
768 |
LSE |
10:14:00 |
| 87 |
768.5 |
LSE |
10:15:54 |
| 32 |
768.5 |
LSE |
10:15:56 |
| 23 |
768.5 |
LSE |
10:18:27 |
| 56 |
768.5 |
LSE |
10:18:27 |
| 40 |
768.5 |
LSE |
10:18:27 |
| 46 |
768.5 |
LSE |
10:20:49 |
| 11 |
768.5 |
LSE |
10:20:49 |
| 15 |
768.5 |
LSE |
10:20:49 |
| 47 |
768.5 |
LSE |
10:20:52 |
| 74 |
768.5 |
CHI-X |
10:21:01 |
| 100 |
768.5 |
LSE |
10:22:35 |
| 19 |
768.5 |
LSE |
10:22:35 |
| 62 |
769.5 |
BATE |
10:26:07 |
| 62 |
769.5 |
BATE |
10:26:07 |
| 37 |
769.5 |
CHI-X |
10:26:07 |
| 138 |
769.5 |
LSE |
10:26:07 |
| 100 |
769.5 |
LSE |
10:26:07 |
| 48 |
769.5 |
Aquis |
10:26:29 |
| 16 |
769.5 |
Aquis |
10:26:29 |
| 119 |
769.5 |
LSE |
10:27:58 |
| 16 |
769.5 |
Aquis |
10:30:17 |
| 119 |
769.5 |
LSE |
10:30:17 |
| 37 |
769.5 |
CHI-X |
10:30:17 |
| 62 |
769.5 |
BATE |
10:32:08 |
| 8 |
769.5 |
LSE |
10:32:46 |
| 85 |
769.5 |
LSE |
10:32:46 |
| 26 |
769.5 |
LSE |
10:33:01 |
| 119 |
769.5 |
LSE |
10:34:47 |
| 16 |
769.5 |
Aquis |
10:34:52 |
| 10 |
769 |
LSE |
10:36:31 |
| 9 |
769 |
LSE |
10:36:31 |
| 100 |
769 |
LSE |
10:36:31 |
| 18 |
769.5 |
CHI-X |
10:36:50 |
| 8 |
769.5 |
CHI-X |
10:36:50 |
| 9 |
769.5 |
CHI-X |
10:37:46 |
| 2 |
769.5 |
CHI-X |
10:38:31 |
| 119 |
769 |
LSE |
10:38:48 |
| 62 |
769.5 |
BATE |
10:38:51 |
| 119 |
769 |
LSE |
10:40:30 |
| 16 |
769.5 |
Aquis |
10:41:19 |
| 119 |
768.5 |
LSE |
10:42:23 |
| 29 |
769.5 |
CHI-X |
10:43:29 |
| 8 |
769.5 |
CHI-X |
10:43:29 |
| 100 |
768.5 |
LSE |
10:44:45 |
| 62 |
769.5 |
BATE |
10:45:40 |
| 100 |
769 |
LSE |
10:46:56 |
| 10 |
769.5 |
Aquis |
10:47:51 |
| 4 |
769.5 |
Aquis |
10:47:51 |
| 2 |
769.5 |
Aquis |
10:47:51 |
| 157 |
769.5 |
LSE |
10:49:33 |
| 65 |
770 |
LSE |
10:55:22 |
| 292 |
770 |
LSE |
10:55:22 |
| 100 |
770 |
LSE |
10:57:13 |
| 100 |
770 |
LSE |
10:59:46 |
| 21 |
769.5 |
Aquis |
11:04:58 |
| 74 |
769.5 |
CHI-X |
11:04:58 |
| 37 |
769.5 |
CHI-X |
11:04:58 |
| 276 |
770 |
LSE |
11:04:58 |
| 62 |
769.5 |
BATE |
11:05:17 |
| 119 |
768.5 |
LSE |
11:05:18 |
| 119 |
768.5 |
LSE |
11:07:18 |
| 62 |
769.5 |
BATE |
11:07:36 |
| 17 |
768.5 |
Aquis |
11:07:43 |
| 119 |
767.5 |
LSE |
11:09:38 |
| 19 |
768.5 |
Aquis |
11:14:05 |
| 71 |
769 |
LSE |
11:20:35 |
| 167 |
769 |
LSE |
11:20:35 |
| 357 |
769 |
LSE |
11:23:10 |
| 238 |
769 |
LSE |
11:25:11 |
| 119 |
769 |
LSE |
11:27:37 |
| 238 |
769 |
LSE |
11:31:01 |
| 100 |
769 |
LSE |
11:33:52 |
| 257 |
769 |
LSE |
11:37:46 |
| 119 |
769 |
LSE |
11:39:48 |
| 111 |
769 |
CHI-X |
11:42:52 |
| 74 |
769 |
CHI-X |
11:42:52 |
| 37 |
769 |
CHI-X |
11:42:52 |
| 119 |
769 |
LSE |
11:42:52 |
| 109 |
769 |
LSE |
11:44:48 |
| 38 |
769 |
LSE |
11:51:43 |
| 158 |
769 |
LSE |
11:51:43 |
| 61 |
769 |
LSE |
11:51:43 |
| 100 |
769 |
LSE |
11:51:43 |
| 27 |
769 |
CHI-X |
11:52:25 |
| 2 |
769 |
CHI-X |
11:52:25 |
| 88 |
768.5 |
BATE |
11:52:27 |
| 129 |
769 |
LSE |
11:53:46 |
| 238 |
769.5 |
LSE |
11:59:14 |
| 119 |
769.5 |
LSE |
12:01:24 |
| 119 |
769 |
LSE |
12:02:31 |
| 169 |
769 |
Turquoise |
12:02:33 |
| 37 |
772 |
CHI-X |
12:02:39 |
| 16 |
772 |
Aquis |
12:03:32 |
| 87 |
772 |
Aquis |
12:03:32 |
| 62 |
771 |
BATE |
12:03:32 |
| 408 |
771 |
BATE |
12:03:32 |
| 18 |
771 |
Turquoise |
12:03:38 |
| 119 |
769.5 |
LSE |
12:04:43 |
| 16 |
770.5 |
Aquis |
12:05:28 |
| 119 |
769.5 |
LSE |
12:06:38 |
| 45 |
769.5 |
CHI-X |
12:06:42 |
| 20 |
769.5 |
LSE |
12:09:03 |
| 99 |
769.5 |
LSE |
12:09:03 |
| 16 |
770.5 |
Aquis |
12:09:55 |
| 62 |
769.5 |
BATE |
12:10:23 |
| 119 |
769.5 |
LSE |
12:11:01 |
| 119 |
769.5 |
LSE |
12:13:15 |
| 119 |
771 |
LSE |
12:15:26 |
| 37 |
771 |
CHI-X |
12:15:31 |
| 16 |
771 |
Aquis |
12:17:22 |
| 119 |
771 |
LSE |
12:17:41 |
| 119 |
771 |
LSE |
12:20:29 |
| 37 |
771 |
CHI-X |
12:21:01 |
| 62 |
770.5 |
BATE |
12:21:13 |
| 100 |
770.5 |
LSE |
12:22:37 |
| 16 |
771 |
Aquis |
12:24:01 |
| 101 |
770.5 |
LSE |
12:24:27 |
| 16 |
771 |
Aquis |
12:31:00 |
| 7 |
771 |
Aquis |
12:38:05 |
| 9 |
771 |
Aquis |
12:38:05 |
| 62 |
771 |
BATE |
12:46:10 |
| 40 |
771 |
CHI-X |
12:46:10 |
| 124 |
771 |
BATE |
12:46:10 |
| 7 |
771 |
LSE |
12:46:10 |
| 37 |
771 |
CHI-X |
12:46:10 |
| 119 |
771 |
LSE |
12:46:10 |
| 31 |
771 |
CHI-X |
12:46:10 |
| 513 |
771 |
LSE |
12:46:10 |
| 100 |
771 |
LSE |
12:46:10 |
| 131 |
771 |
LSE |
12:46:10 |
| 119 |
771 |
LSE |
12:46:10 |
| 119 |
771 |
LSE |
12:46:10 |
| 62 |
770.5 |
BATE |
12:47:19 |
| 75 |
770.5 |
LSE |
12:47:19 |
| 10 |
771 |
Aquis |
12:47:22 |
| 6 |
771 |
Aquis |
12:47:22 |
| 90 |
771 |
LSE |
12:49:16 |
| 192 |
772 |
LSE |
12:51:04 |
| 16 |
772 |
Aquis |
12:53:14 |
| 52 |
772 |
BATE |
12:53:14 |
| 37 |
772 |
CHI-X |
12:55:29 |
| 100 |
772 |
LSE |
12:55:35 |
| 62 |
772 |
BATE |
13:02:44 |
| 100 |
772 |
LSE |
13:02:44 |
| 219 |
772 |
LSE |
13:02:44 |
| 38 |
772 |
LSE |
13:02:44 |
| 119 |
772 |
LSE |
13:02:44 |
| 138 |
772 |
LSE |
13:02:44 |
| 16 |
772 |
Aquis |
13:02:46 |
| 119 |
773 |
LSE |
13:06:47 |
| 63 |
773 |
LSE |
13:09:10 |
| 56 |
773 |
LSE |
13:09:10 |
| 27 |
772 |
CHI-X |
13:09:37 |
| 25 |
772 |
CHI-X |
13:09:37 |
| 10 |
772 |
CHI-X |
13:09:37 |
| 15 |
772 |
CHI-X |
13:09:37 |
| 84 |
772 |
LSE |
13:10:57 |
| 66 |
772 |
LSE |
13:10:57 |
| 7 |
772 |
Aquis |
13:11:00 |
| 9 |
772 |
Aquis |
13:11:00 |
| 37 |
772 |
CHI-X |
13:11:41 |
| 16 |
772 |
Aquis |
13:13:21 |
| 14 |
772 |
LSE |
13:14:31 |
| 13 |
772 |
LSE |
13:14:31 |
| 5 |
772 |
LSE |
13:14:31 |
| 16 |
772 |
LSE |
13:14:31 |
| 159 |
772 |
LSE |
13:14:31 |
| 62 |
772.5 |
BATE |
13:20:46 |
| 72 |
772.5 |
BATE |
13:20:46 |
| 37 |
772.5 |
CHI-X |
13:20:46 |
| 119 |
772.5 |
LSE |
13:20:46 |
| 119 |
772.5 |
LSE |
13:20:46 |
| 16 |
772.5 |
Aquis |
13:20:46 |
| 86 |
772.5 |
LSE |
13:22:33 |
| 33 |
772.5 |
LSE |
13:22:33 |
| 37 |
772.5 |
CHI-X |
13:23:00 |
| 62 |
772.5 |
BATE |
13:23:16 |
| 105 |
772.5 |
LSE |
13:24:32 |
| 4 |
772.5 |
Aquis |
13:24:32 |
| 2 |
772.5 |
LSE |
13:26:34 |
| 184 |
772.5 |
LSE |
13:26:34 |
| 52 |
772.5 |
LSE |
13:26:34 |
| 44 |
772.5 |
LSE |
13:28:35 |
| 66 |
772.5 |
LSE |
13:28:35 |
| 46 |
772.5 |
BATE |
13:31:21 |
| 37 |
773 |
CHI-X |
13:32:50 |
| 9 |
773 |
LSE |
13:32:50 |
| 133 |
773 |
LSE |
13:35:03 |
| 209 |
773 |
LSE |
13:35:03 |
| 37 |
773.5 |
CHI-X |
13:39:28 |
| 238 |
773.5 |
LSE |
13:39:30 |
| 54 |
774.5 |
LSE |
13:41:57 |
| 184 |
774.5 |
LSE |
13:41:57 |
| 4 |
774.5 |
LSE |
13:43:44 |
| 46 |
774.5 |
LSE |
13:43:44 |
| 54 |
774.5 |
LSE |
13:43:46 |
| 44 |
774.5 |
LSE |
13:43:46 |
| 100 |
774.5 |
LSE |
13:46:20 |
| 4 |
774.5 |
LSE |
13:46:20 |
| 134 |
774.5 |
LSE |
13:48:42 |
| 100 |
774.5 |
LSE |
13:50:40 |
| 3 |
774.5 |
LSE |
13:50:40 |
| 119 |
774.5 |
LSE |
13:52:29 |
| 62 |
774 |
BATE |
13:53:36 |
| 140 |
774 |
BATE |
13:53:36 |
| 10 |
774 |
BATE |
13:53:36 |
| 52 |
774 |
BATE |
13:53:36 |
| 99 |
774.5 |
LSE |
13:54:35 |
| 19 |
774.5 |
LSE |
13:54:35 |
| 100 |
774.5 |
LSE |
13:54:35 |
| 100 |
774.5 |
LSE |
13:56:12 |
| 55 |
774.5 |
LSE |
13:56:12 |
| 92 |
774.5 |
LSE |
13:58:45 |
| 17 |
774.5 |
LSE |
13:58:45 |
| 10 |
774.5 |
LSE |
13:58:45 |
| 12 |
774 |
LSE |
14:01:04 |
| 62 |
774 |
BATE |
14:01:04 |
| 100 |
774.5 |
LSE |
14:03:03 |
| 140 |
774.5 |
LSE |
14:03:05 |
| 141 |
774.5 |
CHI-X |
14:03:37 |
| 60 |
774 |
BATE |
14:05:09 |
| 8 |
774 |
Aquis |
14:05:09 |
| 44 |
774 |
CHI-X |
14:05:09 |
| 92 |
774 |
Aquis |
14:05:09 |
| 2 |
774 |
BATE |
14:05:09 |
| 17 |
774 |
LSE |
14:05:39 |
| 88 |
774.5 |
LSE |
14:05:39 |
| 13 |
774.5 |
LSE |
14:08:12 |
| 53 |
774.5 |
LSE |
14:08:12 |
| 11 |
774.5 |
LSE |
14:08:12 |
| 6 |
774.5 |
LSE |
14:08:12 |
| 100 |
774.5 |
LSE |
14:08:12 |
| 55 |
774.5 |
LSE |
14:08:12 |
| 37 |
774 |
CHI-X |
14:09:32 |
| 62 |
774 |
BATE |
14:09:32 |
| 32 |
774 |
Aquis |
14:09:35 |
| 11 |
774 |
LSE |
14:10:00 |
| 102 |
774 |
LSE |
14:10:00 |
| 100 |
774 |
LSE |
14:10:00 |
| 25 |
774.5 |
LSE |
14:10:00 |
| 11 |
774.5 |
LSE |
14:12:10 |
| 8 |
774.5 |
LSE |
14:12:10 |
| 100 |
774.5 |
LSE |
14:12:10 |
| 62 |
774 |
BATE |
14:13:15 |
| 238 |
774 |
LSE |
14:14:54 |
| 37 |
774 |
CHI-X |
14:15:30 |
| 24 |
774 |
Aquis |
14:15:30 |
| 119 |
774 |
LSE |
14:16:53 |
| 62 |
774 |
BATE |
14:19:16 |
| 37 |
774.5 |
CHI-X |
14:21:18 |
| 119 |
774.5 |
LSE |
14:21:18 |
| 140 |
774.5 |
LSE |
14:21:18 |
| 98 |
774.5 |
LSE |
14:21:18 |
| 37 |
776 |
CHI-X |
14:26:36 |
| 25 |
776 |
BATE |
14:26:36 |
| 238 |
776 |
LSE |
14:26:36 |
| 37 |
776 |
BATE |
14:26:36 |
| 119 |
776 |
LSE |
14:26:36 |
| 34 |
777.5 |
LSE |
14:30:31 |
| 14 |
777.5 |
LSE |
14:30:31 |
| 71 |
777.5 |
LSE |
14:30:31 |
| 476 |
777.5 |
LSE |
14:30:31 |
| 74 |
777.5 |
CHI-X |
14:30:35 |
| 37 |
777.5 |
CHI-X |
14:32:55 |
| 238 |
777.5 |
LSE |
14:32:59 |
| 119 |
777 |
LSE |
14:33:49 |
| 31 |
778 |
LSE |
14:40:27 |
| 88 |
778 |
LSE |
14:40:27 |
| 595 |
778 |
LSE |
14:40:27 |
| 74 |
778 |
CHI-X |
14:41:16 |
| 215 |
778 |
LSE |
14:42:08 |
| 23 |
778 |
LSE |
14:42:08 |
| 105 |
778 |
LSE |
14:44:03 |
| 14 |
778 |
LSE |
14:44:03 |
| 16 |
778.5 |
Aquis |
14:44:04 |
| 16 |
778.5 |
Aquis |
14:45:02 |
| 58 |
778 |
LSE |
14:46:16 |
| 180 |
778 |
LSE |
14:46:16 |
| 37 |
777 |
CHI-X |
14:47:02 |
| 248 |
777 |
BATE |
14:47:02 |
| 3 |
777 |
Aquis |
14:47:02 |
| 62 |
777 |
BATE |
14:47:02 |
| 76 |
777 |
Aquis |
14:47:02 |
| 62 |
777 |
BATE |
14:47:02 |
| 1 |
777 |
Aquis |
14:47:02 |
| 16 |
777 |
Aquis |
14:47:02 |
| 61 |
776.5 |
LSE |
14:48:01 |
| 58 |
776.5 |
LSE |
14:48:01 |
| 37 |
777 |
CHI-X |
14:49:12 |
| 62 |
776.5 |
BATE |
14:49:37 |
| 238 |
776.5 |
LSE |
14:49:37 |
| 16 |
776.5 |
Aquis |
14:49:37 |
| 24 |
776.5 |
LSE |
14:52:02 |
| 37 |
777 |
CHI-X |
14:52:53 |
| 62 |
776.5 |
BATE |
14:53:34 |
| 16 |
776.5 |
Aquis |
14:53:34 |
| 57 |
776 |
LSE |
14:53:35 |
| 157 |
776 |
LSE |
14:53:35 |
| 95 |
776 |
LSE |
14:53:35 |
| 13 |
775 |
Turquoise |
14:55:08 |
| 143 |
775.5 |
LSE |
14:55:59 |
| 16 |
775.5 |
Aquis |
14:56:20 |
| 62 |
775.5 |
BATE |
14:56:33 |
| 37 |
775 |
CHI-X |
14:56:39 |
| 165 |
775.5 |
LSE |
14:57:47 |
| 73 |
775.5 |
LSE |
14:57:47 |
| 119 |
775.5 |
LSE |
14:59:46 |
| 16 |
775.5 |
Aquis |
14:59:54 |
| 62 |
775.5 |
BATE |
15:00:17 |
| 37 |
775.5 |
CHI-X |
15:00:27 |
| 119 |
775.5 |
LSE |
15:01:50 |
| 37 |
775.5 |
CHI-X |
15:03:48 |
| 48 |
775.5 |
LSE |
15:03:50 |
| 176 |
775.5 |
LSE |
15:03:50 |
| 16 |
776 |
Aquis |
15:03:51 |
| 55 |
776.5 |
LSE |
15:05:53 |
| 42 |
776.5 |
LSE |
15:05:53 |
| 64 |
776.5 |
LSE |
15:05:53 |
| 37 |
777 |
CHI-X |
15:07:24 |
| 119 |
777 |
LSE |
15:08:04 |
| 16 |
776.5 |
Aquis |
15:08:04 |
| 119 |
777 |
LSE |
15:08:04 |
| 119 |
776.5 |
LSE |
15:10:10 |
| 14 |
776.5 |
LSE |
15:10:10 |
| 21 |
776.5 |
LSE |
15:10:10 |
| 84 |
776.5 |
LSE |
15:10:10 |
| 37 |
777 |
CHI-X |
15:10:35 |
| 10 |
776 |
Aquis |
15:11:23 |
| 238 |
776.5 |
LSE |
15:12:05 |
| 10 |
777 |
CHI-X |
15:13:50 |
| 16 |
777 |
CHI-X |
15:13:50 |
| 11 |
777 |
CHI-X |
15:14:13 |
| 119 |
777 |
LSE |
15:14:13 |
| 119 |
777 |
LSE |
15:15:15 |
| 74 |
777 |
LSE |
15:15:15 |
| 45 |
777 |
LSE |
15:15:15 |
| 45 |
777 |
LSE |
15:17:08 |
| 62 |
777 |
LSE |
15:17:08 |
| 131 |
777 |
LSE |
15:17:08 |
| 37 |
777 |
CHI-X |
15:18:06 |
| 377 |
778 |
LSE |
15:19:52 |
| 119 |
778 |
LSE |
15:19:52 |
| 71 |
778 |
LSE |
15:19:52 |
| 61 |
779 |
LSE |
15:22:26 |
| 58 |
779 |
LSE |
15:22:26 |
| 38 |
778 |
Aquis |
15:23:00 |
| 16 |
778 |
Aquis |
15:23:00 |
| 200 |
778 |
LSE |
15:23:00 |
| 16 |
778 |
Aquis |
15:23:00 |
| 38 |
778 |
LSE |
15:23:00 |
| 119 |
778 |
LSE |
15:23:00 |
| 62 |
777.5 |
BATE |
15:24:35 |
| 78 |
777.5 |
BATE |
15:24:35 |
| 37 |
777.5 |
CHI-X |
15:24:35 |
| 170 |
777.5 |
BATE |
15:24:35 |
| 37 |
777.5 |
CHI-X |
15:24:35 |
| 56 |
777.5 |
BATE |
15:24:35 |
| 6 |
777.5 |
BATE |
15:24:35 |
| 62 |
777.5 |
BATE |
15:24:35 |
| 119 |
777.5 |
LSE |
15:24:35 |
| 16 |
778 |
Aquis |
15:25:25 |
| 105 |
777.5 |
LSE |
15:26:35 |
| 16 |
778 |
Aquis |
15:28:16 |
| 105 |
778 |
LSE |
15:28:49 |
| 14 |
778 |
LSE |
15:28:49 |
| 119 |
777.75 |
LSE |
15:29:56 |
| 37 |
777.5 |
CHI-X |
15:29:58 |
| 74 |
777.5 |
CHI-X |
15:29:58 |
| 62 |
777.5 |
BATE |
15:29:58 |
| 24 |
777.5 |
BATE |
15:29:58 |
| 119 |
777.5 |
LSE |
15:29:58 |
| 200 |
777.5 |
LSE |
15:29:58 |
| 38 |
777.5 |
BATE |
15:29:58 |
| 52 |
777.5 |
LSE |
15:29:58 |
| 119 |
776 |
LSE |
15:30:40 |
| 16 |
777.5 |
Aquis |
15:31:02 |
| 62 |
777.5 |
BATE |
15:32:18 |
| 100 |
777.5 |
LSE |
15:33:22 |
| 19 |
777.5 |
LSE |
15:33:22 |
| 8 |
777.5 |
LSE |
15:33:22 |
| 119 |
777.5 |
LSE |
15:33:22 |
| 111 |
777.5 |
LSE |
15:33:22 |
| 16 |
777.5 |
Aquis |
15:33:48 |
| 14 |
777.5 |
CHI-X |
15:34:40 |
| 10 |
777.5 |
CHI-X |
15:34:40 |
| 2 |
777.5 |
CHI-X |
15:35:17 |
| 62 |
777.5 |
BATE |
15:37:00 |
| 238 |
777.5 |
LSE |
15:37:00 |
| 119 |
777.5 |
LSE |
15:37:00 |
| 119 |
777.5 |
LSE |
15:37:00 |
| 119 |
777.5 |
LSE |
15:37:00 |
| 16 |
777.5 |
Aquis |
15:37:26 |
| 48 |
777.5 |
CHI-X |
15:37:26 |
| 74 |
777 |
BATE |
15:39:18 |
| 119 |
777 |
LSE |
15:39:21 |
| 16 |
777 |
Aquis |
15:39:52 |
| 37 |
777.5 |
CHI-X |
15:39:59 |
| 10 |
777 |
BATE |
15:41:30 |
| 40 |
777 |
BATE |
15:41:30 |
| 357 |
777 |
LSE |
15:41:34 |
| 37 |
777.5 |
CHI-X |
15:42:36 |
| 16 |
777 |
Aquis |
15:43:40 |
| 113 |
777 |
LSE |
15:43:40 |
| 125 |
777 |
LSE |
15:43:40 |
| 1 |
777 |
BATE |
15:44:15 |
| 10 |
777 |
BATE |
15:45:00 |
| 67 |
777 |
LSE |
15:45:41 |
| 37 |
777 |
CHI-X |
15:45:44 |
| 52 |
777 |
LSE |
15:45:44 |
| 10 |
777 |
Aquis |
15:46:12 |
| 238 |
777 |
LSE |
15:46:49 |
| 37 |
777 |
CHI-X |
15:48:13 |
| 51 |
777 |
BATE |
15:48:13 |
| 62 |
777 |
BATE |
15:48:13 |
| 138 |
777 |
LSE |
15:48:21 |
| 100 |
777 |
LSE |
15:48:21 |
| 16 |
777 |
Aquis |
15:48:25 |
| 189 |
777 |
LSE |
15:49:47 |
| 32 |
777 |
LSE |
15:49:47 |
| 16 |
777 |
Aquis |
15:54:24 |
| 74 |
777 |
CHI-X |
15:54:24 |
| 37 |
777 |
CHI-X |
15:54:24 |
| 22 |
777 |
Aquis |
15:54:24 |
| 19 |
777 |
Aquis |
15:54:24 |
| 62 |
777 |
BATE |
15:54:24 |
| 62 |
777 |
BATE |
15:54:24 |
| 136 |
777 |
LSE |
15:54:24 |
| 62 |
777 |
BATE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 119 |
777 |
LSE |
15:54:24 |
| 13 |
777 |
Aquis |
15:57:37 |
| 37 |
777 |
CHI-X |
15:57:37 |
| 62 |
777 |
BATE |
15:57:37 |
| 238 |
777 |
LSE |
15:57:37 |
| 119 |
777 |
LSE |
15:57:37 |
| 119 |
777 |
LSE |
15:57:37 |
| 119 |
777 |
LSE |
15:57:37 |
| 62 |
777 |
BATE |
15:59:55 |
| 10 |
777 |
CHI-X |
16:00:00 |
| 224 |
776.5 |
LSE |
16:00:01 |
| 76 |
776.5 |
LSE |
16:00:01 |
| 27 |
777 |
CHI-X |
16:00:06 |
| 37 |
777 |
CHI-X |
16:01:47 |
| 176 |
776.5 |
LSE |
16:02:02 |
| 119 |
776.5 |
LSE |
16:02:02 |
| 119 |
776.5 |
LSE |
16:02:02 |
| 62 |
777 |
BATE |
16:02:18 |
| 37 |
777 |
CHI-X |
16:03:56 |
| 119 |
777 |
LSE |
16:03:57 |
| 238 |
777 |
LSE |
16:03:57 |
| 62 |
777 |
BATE |
16:04:44 |
| 62 |
777 |
BATE |
16:04:44 |
| 4 |
776.5 |
Aquis |
16:05:06 |
| 16 |
776.5 |
Aquis |
16:05:55 |
| 16 |
776.5 |
Aquis |
16:05:55 |
| 28 |
776.5 |
Aquis |
16:05:55 |
| 119 |
776.5 |
LSE |
16:06:01 |
| 37 |
776.5 |
CHI-X |
16:06:09 |
| 62 |
777 |
BATE |
16:06:58 |
| 1 |
776.5 |
Aquis |
16:08:08 |
| 101 |
776.5 |
LSE |
16:08:23 |
| 18 |
776.5 |
LSE |
16:08:23 |
| 37 |
776.5 |
LSE |
16:08:57 |
| 82 |
776.5 |
LSE |
16:08:57 |
| 3 |
776.5 |
LSE |
16:09:33 |
| 116 |
776.5 |
LSE |
16:09:33 |
| 62 |
777 |
BATE |
16:09:34 |
| 119 |
776.5 |
LSE |
16:10:14 |
| 22 |
776.5 |
LSE |
16:10:52 |
| 42 |
776.5 |
LSE |
16:10:52 |
| 54 |
776.5 |
LSE |
16:10:52 |
| 1 |
776.5 |
LSE |
16:10:52 |
| 37 |
776.5 |
CHI-X |
16:11:10 |
| 37 |
776.5 |
CHI-X |
16:11:10 |
| 119 |
776.5 |
LSE |
16:11:11 |
| 231 |
776.5 |
LSE |
16:11:11 |
| 185 |
776.5 |
LSE |
16:11:11 |
| 62 |
777 |
BATE |
16:12:02 |
| 39 |
777 |
LSE |
16:13:34 |
| 378 |
777 |
LSE |
16:13:34 |
| 53 |
778 |
Aquis |
16:15:46 |
| 62 |
778.5 |
LSE |
16:16:12 |
| 168 |
778.5 |
LSE |
16:16:12 |
| 100 |
778.5 |
LSE |
16:16:12 |
| 178 |
778.5 |
LSE |
16:16:12 |
| 67 |
778.5 |
LSE |
16:16:12 |
| 100 |
778.5 |
LSE |
16:16:12 |
| 37 |
777.5 |
CHI-X |
16:17:21 |
| 37 |
777.5 |
CHI-X |
16:17:21 |
| 16 |
777.5 |
BATE |
16:17:21 |
| 55 |
777.5 |
BATE |
16:17:21 |
| 129 |
777.5 |
CHI-X |
16:17:21 |
| 108 |
777.5 |
LSE |
16:17:21 |
| 204 |
777.5 |
BATE |
16:17:21 |
| 16 |
777.5 |
Aquis |
16:17:21 |
| 57 |
777.5 |
Aquis |
16:17:21 |
| 436 |
777.5 |
LSE |
16:17:21 |
| 11 |
777.5 |
LSE |
16:19:09 |
| 100 |
777.5 |
LSE |
16:19:09 |
| 402 |
777.5 |
LSE |
16:19:09 |
| 37 |
777.5 |
CHI-X |
16:19:15 |
| 21 |
777.5 |
Aquis |
16:19:30 |
| 110 |
777.5 |
BATE |
16:19:39 |
| 43 |
777.5 |
CHI-X |
16:21:27 |
| 17 |
777.5 |
Aquis |
16:21:27 |
| 478 |
777.5 |
LSE |
16:21:32 |
| 89 |
777.5 |
BATE |
16:22:23 |
| 103 |
777 |
LSE |
16:23:34 |
| 188 |
777 |
LSE |
16:23:34 |
| 122 |
777 |
LSE |
16:23:34 |
| 20 |
777 |
Aquis |
16:23:43 |
| 47 |
777 |
CHI-X |
16:23:50 |
| 3 |
777.5 |
BATE |
16:24:37 |
| 70 |
777.5 |
BATE |
16:24:37 |
| 300 |
778 |
LSE |
16:25:45 |
| 115 |
778 |
LSE |
16:25:45 |
| 33 |
778 |
LSE |
16:25:45 |
| 43 |
778 |
CHI-X |
16:25:57 |
| 6 |
778 |
CHI-X |
16:27:08 |
| 53 |
778 |
BATE |
16:27:08 |
| 59 |
778 |
LSE |
16:27:16 |
| 86 |
778 |
LSE |
16:27:16 |
| 100 |
778 |
LSE |
16:27:16 |
| 59 |
778 |
LSE |
16:27:16 |
| 55 |
778 |
LSE |
16:27:45 |
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.