Paragon Banking Group PLC:
Transaction in own shares
26 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: |
26 July 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
52,417 |
| |
|
| Highest price paid per share: |
804.00p |
| |
|
| Lowest price paid per share: |
775.00p |
| |
|
| Volume weighted average price paid per share: |
792.0302p |
Following the purchase of these shares, the Company holds 5,246,317 of its ordinary shares in treasury and has 211,358,643 ordinary shares in issue (excluding treasury shares). The figure of 211,358,643 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 |
791.99 |
39,383 |
| CHI-X |
792.00 |
3,843 |
| BATE |
792.22 |
6,396 |
| Aquis |
791.97 |
1,619 |
| Turquoise |
792.63 |
1,176 |
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 |
| 198 |
778.5 |
LSE |
08:15:20 |
| 186 |
778.5 |
LSE |
08:15:21 |
| 37 |
779.5 |
CHI-X |
08:15:42 |
| 87 |
777 |
LSE |
08:17:09 |
| 8 |
777 |
LSE |
08:17:09 |
| 33 |
777 |
LSE |
08:17:09 |
| 128 |
775 |
LSE |
08:20:48 |
| 37 |
776.5 |
CHI-X |
08:24:01 |
| 13 |
778.5 |
LSE |
08:25:46 |
| 115 |
778.5 |
LSE |
08:25:46 |
| 128 |
778.5 |
LSE |
08:27:35 |
| 128 |
778.5 |
LSE |
08:30:50 |
| 37 |
778.5 |
CHI-X |
08:33:34 |
| 384 |
778 |
LSE |
08:42:03 |
| 37 |
778 |
CHI-X |
08:42:19 |
| 30 |
777 |
Aquis |
08:42:30 |
| 30 |
777 |
Aquis |
08:42:30 |
| 28 |
777 |
LSE |
08:43:43 |
| 26 |
777 |
LSE |
08:43:43 |
| 74 |
777 |
LSE |
08:43:43 |
| 53 |
776 |
BATE |
08:43:59 |
| 62 |
776 |
BATE |
08:43:59 |
| 29 |
776 |
BATE |
08:43:59 |
| 33 |
776 |
BATE |
08:43:59 |
| 18 |
777 |
Turquoise |
08:44:00 |
| 8 |
777 |
Turquoise |
08:44:00 |
| 13 |
777 |
Turquoise |
08:44:00 |
| 100 |
776.5 |
LSE |
08:45:41 |
| 28 |
777 |
LSE |
08:45:41 |
| 44 |
777 |
LSE |
08:48:20 |
| 10 |
777 |
LSE |
08:48:20 |
| 74 |
777 |
LSE |
08:48:20 |
| 85 |
777.5 |
LSE |
08:51:31 |
| 15 |
778 |
Aquis |
08:53:50 |
| 85 |
777.5 |
LSE |
08:53:50 |
| 86 |
777.5 |
LSE |
08:53:50 |
| 26 |
777 |
CHI-X |
08:53:51 |
| 83 |
777.5 |
LSE |
08:56:20 |
| 10 |
777.5 |
LSE |
08:56:20 |
| 16 |
777.5 |
LSE |
08:56:20 |
| 19 |
777.5 |
LSE |
08:56:20 |
| 15 |
778 |
Aquis |
08:56:35 |
| 74 |
781 |
CHI-X |
09:09:32 |
| 640 |
781 |
LSE |
09:09:32 |
| 15 |
780 |
Aquis |
09:10:13 |
| 100 |
781 |
LSE |
09:11:41 |
| 18 |
781 |
LSE |
09:11:41 |
| 10 |
781 |
LSE |
09:11:41 |
| 48 |
781 |
CHI-X |
09:13:13 |
| 128 |
781 |
LSE |
09:13:47 |
| 100 |
781 |
LSE |
09:16:20 |
| 28 |
781 |
LSE |
09:16:20 |
| 55 |
781 |
LSE |
09:18:30 |
| 73 |
781 |
LSE |
09:18:30 |
| 17 |
781 |
CHI-X |
09:20:05 |
| 10 |
781 |
CHI-X |
09:20:10 |
| 10 |
781 |
CHI-X |
09:20:15 |
| 57 |
781 |
LSE |
09:20:50 |
| 71 |
781 |
LSE |
09:20:50 |
| 128 |
781 |
LSE |
09:23:13 |
| 24 |
781.5 |
Aquis |
09:28:11 |
| 256 |
781.5 |
LSE |
09:28:11 |
| 21 |
781.5 |
Aquis |
09:28:11 |
| 37 |
781.5 |
CHI-X |
09:28:11 |
| 128 |
781.5 |
LSE |
09:30:34 |
| 100 |
780.5 |
BATE |
09:30:41 |
| 15 |
781.5 |
Aquis |
09:30:57 |
| 100 |
781.5 |
LSE |
09:32:42 |
| 156 |
781.5 |
LSE |
09:35:23 |
| 37 |
781.5 |
CHI-X |
09:35:23 |
| 128 |
782.5 |
LSE |
09:37:58 |
| 100 |
782.5 |
LSE |
09:39:38 |
| 19 |
782.5 |
LSE |
09:40:08 |
| 16 |
783 |
CHI-X |
09:41:56 |
| 21 |
783 |
CHI-X |
09:41:56 |
| 76 |
783 |
LSE |
09:42:19 |
| 61 |
783 |
LSE |
09:42:19 |
| 62 |
783.5 |
LSE |
09:44:03 |
| 27 |
783.5 |
LSE |
09:44:03 |
| 39 |
783.5 |
LSE |
09:44:03 |
| 100 |
783.5 |
LSE |
09:46:26 |
| 27 |
783.5 |
LSE |
09:46:26 |
| 1 |
783.5 |
LSE |
09:46:27 |
| 30 |
784 |
Aquis |
09:46:36 |
| 8 |
783.5 |
LSE |
09:48:53 |
| 37 |
783.5 |
CHI-X |
09:48:53 |
| 120 |
783.5 |
LSE |
09:48:53 |
| 14 |
783.5 |
BATE |
09:48:58 |
| 4 |
783.5 |
BATE |
09:48:58 |
| 114 |
783.5 |
BATE |
09:48:58 |
| 6 |
783.5 |
BATE |
09:48:58 |
| 200 |
783.5 |
BATE |
09:48:58 |
| 4 |
783.5 |
BATE |
09:48:58 |
| 101 |
784.5 |
LSE |
09:52:31 |
| 126 |
786 |
LSE |
10:00:07 |
| 30 |
785.5 |
Aquis |
10:00:07 |
| 187 |
785.5 |
BATE |
10:00:07 |
| 386 |
786 |
LSE |
10:00:07 |
| 37 |
785.5 |
CHI-X |
10:00:07 |
| 62 |
785.5 |
BATE |
10:00:07 |
| 62 |
785.5 |
BATE |
10:02:08 |
| 14 |
785.5 |
CHI-X |
10:02:10 |
| 22 |
785.5 |
CHI-X |
10:02:10 |
| 1 |
785.5 |
CHI-X |
10:02:15 |
| 99 |
785 |
LSE |
10:02:20 |
| 18 |
785.5 |
LSE |
10:02:20 |
| 38 |
785.5 |
LSE |
10:02:20 |
| 15 |
785.5 |
Aquis |
10:02:33 |
| 58 |
785.5 |
LSE |
10:04:32 |
| 70 |
785.5 |
LSE |
10:04:32 |
| 37 |
785.5 |
CHI-X |
10:07:02 |
| 62 |
785.5 |
BATE |
10:07:35 |
| 128 |
785.5 |
LSE |
10:07:35 |
| 15 |
785.5 |
Aquis |
10:09:00 |
| 100 |
785.5 |
LSE |
10:10:26 |
| 270 |
785.5 |
LSE |
10:12:44 |
| 14 |
785.5 |
LSE |
10:12:44 |
| 5 |
785.5 |
CHI-X |
10:13:16 |
| 32 |
785.5 |
CHI-X |
10:13:16 |
| 62 |
786 |
BATE |
10:17:26 |
| 37 |
786.5 |
CHI-X |
10:19:21 |
| 62 |
786 |
BATE |
10:20:07 |
| 31 |
786.5 |
CHI-X |
10:25:43 |
| 57 |
786 |
BATE |
10:26:10 |
| 156 |
785.5 |
Turquoise |
10:27:07 |
| 14 |
785.5 |
Turquoise |
10:27:07 |
| 100 |
785.5 |
LSE |
10:27:07 |
| 23 |
785.5 |
LSE |
10:27:07 |
| 256 |
785.5 |
LSE |
10:27:07 |
| 28 |
785.5 |
LSE |
10:27:07 |
| 105 |
785.5 |
LSE |
10:27:07 |
| 13 |
785.5 |
Aquis |
10:27:07 |
| 128 |
785.5 |
LSE |
10:27:07 |
| 128 |
785.5 |
LSE |
10:27:07 |
| 17 |
785.5 |
Aquis |
10:27:07 |
| 128 |
784.5 |
LSE |
10:28:22 |
| 2 |
784 |
Turquoise |
10:29:25 |
| 10 |
785.5 |
Turquoise |
10:29:25 |
| 15 |
784 |
Aquis |
10:29:26 |
| 100 |
784 |
LSE |
10:30:23 |
| 8 |
784 |
LSE |
10:30:23 |
| 20 |
784 |
LSE |
10:30:23 |
| 14 |
785.5 |
Aquis |
10:33:54 |
| 1 |
785.5 |
Aquis |
10:33:54 |
| 18 |
785.5 |
CHI-X |
10:33:54 |
| 25 |
785.5 |
CHI-X |
10:33:54 |
| 53 |
785.5 |
BATE |
10:33:54 |
| 216 |
786 |
LSE |
10:35:50 |
| 40 |
786 |
LSE |
10:35:50 |
| 100 |
786 |
LSE |
10:39:13 |
| 156 |
786 |
LSE |
10:39:13 |
| 37 |
785.5 |
CHI-X |
10:39:47 |
| 62 |
785.5 |
BATE |
10:39:52 |
| 7 |
785.5 |
BATE |
10:39:52 |
| 7 |
785.5 |
BATE |
10:39:52 |
| 15 |
785.5 |
Aquis |
10:40:35 |
| 128 |
784.5 |
LSE |
10:40:36 |
| 12 |
784.5 |
Turquoise |
10:41:09 |
| 128 |
784.5 |
LSE |
10:42:40 |
| 9 |
784.5 |
Turquoise |
10:43:38 |
| 128 |
784.5 |
LSE |
10:45:07 |
| 128 |
784.5 |
LSE |
10:47:09 |
| 128 |
784.5 |
LSE |
10:49:17 |
| 128 |
784.5 |
LSE |
10:51:30 |
| 128 |
784.5 |
LSE |
10:53:42 |
| 128 |
784.5 |
LSE |
10:55:55 |
| 28 |
784 |
LSE |
10:58:12 |
| 100 |
784 |
LSE |
10:58:12 |
| 15 |
784.5 |
Aquis |
10:59:41 |
| 62 |
784.5 |
BATE |
11:00:26 |
| 25 |
784.5 |
CHI-X |
11:00:29 |
| 128 |
784.5 |
LSE |
11:00:29 |
| 49 |
784.5 |
CHI-X |
11:00:30 |
| 15 |
784.5 |
Aquis |
11:01:44 |
| 24 |
784.5 |
LSE |
11:02:39 |
| 75 |
784.5 |
LSE |
11:02:39 |
| 29 |
784.5 |
LSE |
11:02:41 |
| 124 |
784.5 |
BATE |
11:05:22 |
| 6 |
784.5 |
Aquis |
11:05:22 |
| 15 |
784.5 |
CHI-X |
11:05:22 |
| 62 |
784.5 |
BATE |
11:05:22 |
| 25 |
784.5 |
LSE |
11:05:22 |
| 103 |
784.5 |
LSE |
11:05:22 |
| 22 |
784.5 |
Turquoise |
11:06:27 |
| 11 |
784.5 |
Turquoise |
11:06:27 |
| 37 |
784.5 |
CHI-X |
11:06:27 |
| 22 |
784.5 |
CHI-X |
11:07:19 |
| 24 |
784.5 |
Aquis |
11:07:19 |
| 128 |
784.5 |
LSE |
11:07:22 |
| 11 |
784.5 |
Turquoise |
11:08:50 |
| 26 |
784 |
LSE |
11:09:32 |
| 75 |
784 |
LSE |
11:09:32 |
| 27 |
784.5 |
LSE |
11:09:32 |
| 15 |
783.5 |
Aquis |
11:11:38 |
| 25 |
784 |
LSE |
11:11:40 |
| 34 |
784 |
LSE |
11:11:40 |
| 37 |
783.5 |
CHI-X |
11:11:40 |
| 69 |
784 |
LSE |
11:11:40 |
| 62 |
783.5 |
BATE |
11:12:54 |
| 11 |
783.5 |
Turquoise |
11:13:15 |
| 75 |
783.5 |
LSE |
11:14:04 |
| 53 |
783.5 |
LSE |
11:14:04 |
| 11 |
783.5 |
LSE |
11:16:20 |
| 19 |
783.5 |
LSE |
11:16:20 |
| 25 |
783.5 |
LSE |
11:16:20 |
| 73 |
783.5 |
LSE |
11:16:20 |
| 11 |
783.5 |
Aquis |
11:18:04 |
| 37 |
783.5 |
CHI-X |
11:18:25 |
| 53 |
783.5 |
LSE |
11:18:47 |
| 75 |
783.5 |
LSE |
11:18:47 |
| 62 |
783.5 |
BATE |
11:19:37 |
| 16 |
783.5 |
LSE |
11:21:03 |
| 47 |
783.5 |
LSE |
11:21:03 |
| 65 |
783.5 |
LSE |
11:21:03 |
| 11 |
783.5 |
Turquoise |
11:21:03 |
| 128 |
782 |
LSE |
11:22:59 |
| 14 |
782 |
Aquis |
11:23:13 |
| 2 |
782.5 |
Aquis |
11:23:13 |
| 20 |
782 |
CHI-X |
11:25:07 |
| 17 |
782 |
CHI-X |
11:25:07 |
| 3 |
782 |
LSE |
11:25:20 |
| 25 |
782 |
LSE |
11:25:20 |
| 100 |
782 |
LSE |
11:25:20 |
| 62 |
779.5 |
BATE |
11:26:34 |
| 128 |
779.5 |
LSE |
11:27:36 |
| 128 |
779.5 |
LSE |
11:29:54 |
| 13 |
779.5 |
Turquoise |
11:30:28 |
| 18 |
779.5 |
Aquis |
11:31:26 |
| 37 |
779.5 |
CHI-X |
11:32:01 |
| 100 |
779.5 |
LSE |
11:32:15 |
| 28 |
779.5 |
LSE |
11:32:25 |
| 62 |
779.5 |
BATE |
11:34:04 |
| 9 |
779.5 |
Turquoise |
11:36:05 |
| 128 |
779.5 |
LSE |
11:36:29 |
| 91 |
780.5 |
LSE |
11:42:43 |
| 100 |
780.5 |
LSE |
11:42:43 |
| 63 |
781 |
LSE |
11:47:07 |
| 40 |
781 |
LSE |
11:47:07 |
| 34 |
781 |
LSE |
11:47:07 |
| 247 |
781 |
LSE |
11:47:07 |
| 145 |
781 |
LSE |
11:49:08 |
| 76 |
781 |
LSE |
11:51:34 |
| 100 |
781 |
LSE |
11:51:34 |
| 380 |
781.5 |
LSE |
11:58:58 |
| 4 |
781.5 |
LSE |
11:58:58 |
| 30 |
781 |
Aquis |
11:59:20 |
| 15 |
781 |
Aquis |
11:59:20 |
| 15 |
781 |
Aquis |
11:59:20 |
| 37 |
781 |
CHI-X |
11:59:20 |
| 62 |
781 |
BATE |
11:59:20 |
| 25 |
781 |
CHI-X |
11:59:20 |
| 62 |
781 |
BATE |
11:59:20 |
| 50 |
781 |
CHI-X |
11:59:20 |
| 62 |
781 |
BATE |
11:59:20 |
| 12 |
781 |
CHI-X |
11:59:20 |
| 21 |
780 |
Turquoise |
12:00:02 |
| 11 |
780 |
Turquoise |
12:00:02 |
| 15 |
781 |
Aquis |
12:04:51 |
| 61 |
780.5 |
CHI-X |
12:09:08 |
| 100 |
780.5 |
BATE |
12:09:08 |
| 24 |
780.5 |
BATE |
12:09:08 |
| 15 |
780.5 |
Aquis |
12:12:09 |
| 37 |
780.5 |
CHI-X |
12:15:18 |
| 72 |
780 |
LSE |
12:15:18 |
| 28 |
780 |
LSE |
12:15:18 |
| 100 |
780 |
LSE |
12:15:18 |
| 62 |
780.5 |
BATE |
12:15:18 |
| 128 |
780 |
LSE |
12:15:18 |
| 128 |
780 |
LSE |
12:15:18 |
| 184 |
780 |
LSE |
12:15:18 |
| 68 |
780 |
LSE |
12:15:18 |
| 32 |
780 |
LSE |
12:15:18 |
| 60 |
780 |
LSE |
12:15:18 |
| 96 |
780 |
LSE |
12:15:18 |
| 128 |
780.5 |
LSE |
12:17:19 |
| 15 |
780.5 |
Aquis |
12:17:58 |
| 37 |
780.5 |
LSE |
12:19:44 |
| 39 |
780.5 |
LSE |
12:19:44 |
| 52 |
780.5 |
LSE |
12:19:44 |
| 37 |
780.5 |
CHI-X |
12:20:38 |
| 128 |
780.5 |
LSE |
12:21:56 |
| 62 |
780.5 |
BATE |
12:22:22 |
| 33 |
780.5 |
LSE |
12:24:13 |
| 95 |
780.5 |
LSE |
12:24:13 |
| 15 |
780.5 |
Aquis |
12:24:36 |
| 28 |
780.5 |
LSE |
12:26:33 |
| 100 |
780.5 |
LSE |
12:26:33 |
| 33 |
780.5 |
CHI-X |
12:26:55 |
| 128 |
783 |
LSE |
12:34:23 |
| 182 |
783.5 |
LSE |
12:37:55 |
| 74 |
783.5 |
LSE |
12:37:55 |
| 128 |
783.5 |
LSE |
12:37:55 |
| 1 |
783.5 |
CHI-X |
12:37:59 |
| 36 |
783.5 |
CHI-X |
12:38:01 |
| 128 |
783.5 |
LSE |
12:40:05 |
| 100 |
784.5 |
LSE |
12:45:36 |
| 128 |
784.5 |
LSE |
12:45:36 |
| 28 |
784.5 |
LSE |
12:45:36 |
| 40 |
784.5 |
CHI-X |
12:53:29 |
| 84 |
784.5 |
LSE |
12:53:29 |
| 200 |
784.5 |
LSE |
12:53:29 |
| 38 |
784.5 |
CHI-X |
12:53:29 |
| 100 |
784.5 |
LSE |
12:53:29 |
| 128 |
784.5 |
LSE |
12:53:29 |
| 16 |
784.5 |
LSE |
12:53:29 |
| 112 |
784.5 |
LSE |
12:53:29 |
| 186 |
785 |
BATE |
12:53:30 |
| 62 |
785 |
BATE |
12:55:47 |
| 28 |
784.5 |
LSE |
12:56:25 |
| 100 |
784.5 |
LSE |
12:56:25 |
| 62 |
785 |
BATE |
12:57:35 |
| 128 |
784.5 |
LSE |
12:59:21 |
| 72 |
784.5 |
LSE |
13:01:30 |
| 28 |
784.5 |
LSE |
13:03:16 |
| 62 |
785 |
BATE |
13:03:49 |
| 67 |
784.5 |
LSE |
13:04:46 |
| 46 |
785.5 |
LSE |
13:07:07 |
| 37 |
785.5 |
CHI-X |
13:07:07 |
| 75 |
786 |
Aquis |
13:07:11 |
| 15 |
785.5 |
Aquis |
13:08:51 |
| 37 |
785.5 |
CHI-X |
13:08:51 |
| 161 |
785.5 |
LSE |
13:08:51 |
| 95 |
785.5 |
LSE |
13:08:51 |
| 106 |
785.5 |
Turquoise |
13:08:56 |
| 62 |
785.5 |
BATE |
13:10:24 |
| 37 |
786 |
CHI-X |
13:18:46 |
| 132 |
785.5 |
LSE |
13:18:46 |
| 16 |
785.5 |
Turquoise |
13:18:46 |
| 11 |
785.5 |
Turquoise |
13:18:46 |
| 15 |
785.5 |
Aquis |
13:18:46 |
| 155 |
785.5 |
LSE |
13:18:46 |
| 30 |
785.5 |
Aquis |
13:18:46 |
| 62 |
785.5 |
BATE |
13:18:46 |
| 144 |
785.5 |
LSE |
13:18:46 |
| 128 |
785.5 |
LSE |
13:18:46 |
| 100 |
785.5 |
LSE |
13:20:34 |
| 24 |
785.5 |
LSE |
13:20:34 |
| 2 |
785.5 |
Turquoise |
13:20:53 |
| 37 |
786 |
CHI-X |
13:24:31 |
| 74 |
786 |
CHI-X |
13:24:31 |
| 62 |
785.5 |
BATE |
13:28:49 |
| 20 |
785.5 |
Turquoise |
13:28:49 |
| 9 |
785.5 |
Turquoise |
13:28:49 |
| 228 |
785.5 |
LSE |
13:28:49 |
| 37 |
786 |
CHI-X |
13:34:45 |
| 16 |
785.5 |
LSE |
13:34:45 |
| 62 |
785.5 |
BATE |
13:34:45 |
| 28 |
785.5 |
LSE |
13:34:45 |
| 56 |
786 |
LSE |
13:35:07 |
| 100 |
786 |
LSE |
13:35:07 |
| 100 |
786 |
LSE |
13:35:07 |
| 15 |
788.5 |
Aquis |
13:42:16 |
| 15 |
788.5 |
Aquis |
13:42:16 |
| 30 |
788.5 |
Aquis |
13:42:16 |
| 100 |
788.5 |
BATE |
13:42:16 |
| 12 |
788.5 |
BATE |
13:42:16 |
| 12 |
788.5 |
BATE |
13:42:16 |
| 342 |
787.5 |
LSE |
13:44:25 |
| 256 |
787.5 |
LSE |
13:44:25 |
| 37 |
788 |
CHI-X |
13:44:25 |
| 36 |
789.5 |
LSE |
13:47:03 |
| 42 |
791 |
LSE |
13:48:55 |
| 32 |
791 |
LSE |
13:48:55 |
| 428 |
791 |
LSE |
13:48:55 |
| 37 |
791 |
CHI-X |
13:49:02 |
| 186 |
793 |
LSE |
13:50:59 |
| 70 |
793 |
LSE |
13:50:59 |
| 128 |
793 |
LSE |
13:50:59 |
| 15 |
793 |
Aquis |
13:51:04 |
| 62 |
793 |
BATE |
13:51:05 |
| 37 |
793 |
CHI-X |
13:51:11 |
| 26 |
792 |
Turquoise |
13:51:59 |
| 128 |
792 |
LSE |
13:53:05 |
| 62 |
792 |
BATE |
13:53:35 |
| 128 |
792 |
LSE |
13:55:33 |
| 12 |
790.5 |
Turquoise |
13:57:18 |
| 37 |
790.5 |
CHI-X |
13:57:18 |
| 15 |
790.5 |
Aquis |
13:57:18 |
| 12 |
790.5 |
Turquoise |
13:57:18 |
| 30 |
793 |
Aquis |
14:10:13 |
| 6 |
793 |
Aquis |
14:10:13 |
| 9 |
794 |
LSE |
14:10:18 |
| 94 |
794 |
LSE |
14:10:18 |
| 153 |
794 |
LSE |
14:10:21 |
| 249 |
794 |
LSE |
14:10:21 |
| 647 |
794 |
LSE |
14:10:21 |
| 74 |
793 |
CHI-X |
14:10:22 |
| 37 |
793 |
CHI-X |
14:10:22 |
| 124 |
793 |
BATE |
14:10:22 |
| 9 |
793 |
Aquis |
14:10:22 |
| 11 |
793 |
Turquoise |
14:11:01 |
| 18 |
793 |
Turquoise |
14:11:01 |
| 62 |
793 |
BATE |
14:12:05 |
| 22 |
793.5 |
LSE |
14:12:38 |
| 106 |
793.5 |
LSE |
14:12:38 |
| 11 |
793 |
Turquoise |
14:13:39 |
| 62 |
793 |
BATE |
14:13:54 |
| 16 |
793.5 |
LSE |
14:14:42 |
| 52 |
793.5 |
LSE |
14:14:42 |
| 60 |
793.5 |
LSE |
14:14:42 |
| 37 |
793 |
CHI-X |
14:16:28 |
| 62 |
793 |
BATE |
14:18:14 |
| 11 |
793 |
Turquoise |
14:18:15 |
| 15 |
792 |
Aquis |
14:18:17 |
| 128 |
793.5 |
LSE |
14:18:19 |
| 128 |
792 |
LSE |
14:20:15 |
| 37 |
792 |
CHI-X |
14:22:29 |
| 207 |
792 |
LSE |
14:22:29 |
| 49 |
792 |
LSE |
14:22:29 |
| 11 |
792 |
Turquoise |
14:24:55 |
| 256 |
792 |
LSE |
14:24:55 |
| 25 |
792.5 |
BATE |
14:25:38 |
| 37 |
792.5 |
BATE |
14:26:01 |
| 48 |
792 |
LSE |
14:26:56 |
| 80 |
792 |
LSE |
14:26:56 |
| 20 |
792 |
LSE |
14:26:56 |
| 63 |
792 |
LSE |
14:26:56 |
| 37 |
792 |
CHI-X |
14:28:08 |
| 2 |
792.5 |
BATE |
14:28:08 |
| 60 |
792.5 |
BATE |
14:28:08 |
| 8 |
792 |
LSE |
14:28:08 |
| 11 |
792 |
Turquoise |
14:28:08 |
| 45 |
792 |
LSE |
14:28:08 |
| 62 |
792.5 |
BATE |
14:30:30 |
| 37 |
794 |
CHI-X |
14:33:45 |
| 37 |
795 |
CHI-X |
14:37:08 |
| 30 |
795 |
Aquis |
14:37:15 |
| 31 |
795.5 |
LSE |
14:37:41 |
| 39 |
795.5 |
LSE |
14:37:41 |
| 186 |
795.5 |
LSE |
14:37:41 |
| 62 |
794.5 |
BATE |
14:38:48 |
| 42 |
794.5 |
CHI-X |
14:38:48 |
| 62 |
794.5 |
BATE |
14:38:48 |
| 1100 |
794.5 |
LSE |
14:38:48 |
| 60 |
794.5 |
Aquis |
14:38:48 |
| 44 |
794.5 |
LSE |
14:38:48 |
| 62 |
795.5 |
BATE |
14:40:51 |
| 15 |
795 |
Aquis |
14:40:52 |
| 62 |
795 |
LSE |
14:42:16 |
| 37 |
797 |
CHI-X |
14:46:09 |
| 128 |
797 |
LSE |
14:46:09 |
| 32 |
797 |
CHI-X |
14:46:09 |
| 103 |
797 |
LSE |
14:46:09 |
| 347 |
797 |
LSE |
14:46:09 |
| 128 |
797 |
LSE |
14:46:09 |
| 15 |
797.5 |
Aquis |
14:46:22 |
| 128 |
797.5 |
LSE |
14:47:56 |
| 37 |
797 |
CHI-X |
14:47:56 |
| 1 |
798 |
Turquoise |
14:47:56 |
| 46 |
798 |
Turquoise |
14:47:56 |
| 124 |
797.5 |
BATE |
14:48:06 |
| 15 |
797.5 |
Aquis |
14:48:23 |
| 128 |
797 |
LSE |
14:48:33 |
| 11 |
796.5 |
Turquoise |
14:48:33 |
| 128 |
794.5 |
LSE |
14:50:09 |
| 37 |
794.5 |
CHI-X |
14:50:21 |
| 3 |
797 |
Aquis |
14:54:21 |
| 40 |
798 |
LSE |
14:54:22 |
| 32 |
798 |
LSE |
14:54:22 |
| 184 |
798 |
LSE |
14:54:22 |
| 32 |
798 |
BATE |
14:54:27 |
| 37 |
797 |
CHI-X |
14:54:27 |
| 22 |
798 |
BATE |
14:54:27 |
| 2 |
798 |
Turquoise |
14:55:23 |
| 17 |
798 |
Turquoise |
14:55:23 |
| 11 |
798 |
Turquoise |
14:55:23 |
| 12 |
796.5 |
Aquis |
14:55:50 |
| 21 |
797.5 |
BATE |
14:56:36 |
| 49 |
799.5 |
BATE |
15:01:03 |
| 76 |
799.5 |
LSE |
15:01:03 |
| 52 |
799.5 |
LSE |
15:01:03 |
| 52 |
799.5 |
LSE |
15:01:03 |
| 481 |
799.5 |
LSE |
15:01:03 |
| 100 |
799.5 |
LSE |
15:01:03 |
| 100 |
799.5 |
LSE |
15:01:03 |
| 17 |
800.5 |
Aquis |
15:01:10 |
| 5 |
800.5 |
Aquis |
15:01:10 |
| 10 |
800.5 |
Aquis |
15:01:10 |
| 62 |
800 |
BATE |
15:01:10 |
| 74 |
800.5 |
CHI-X |
15:01:13 |
| 99 |
800.5 |
LSE |
15:02:53 |
| 157 |
800.5 |
LSE |
15:02:53 |
| 37 |
800.5 |
CHI-X |
15:04:29 |
| 62 |
800 |
BATE |
15:04:39 |
| 13 |
800 |
Aquis |
15:04:39 |
| 128 |
800.5 |
LSE |
15:04:43 |
| 55 |
799.5 |
BATE |
15:06:21 |
| 10 |
800.5 |
LSE |
15:06:45 |
| 40 |
800.5 |
LSE |
15:06:45 |
| 100 |
800.5 |
LSE |
15:06:45 |
| 13 |
800.5 |
LSE |
15:06:46 |
| 22 |
800.5 |
Turquoise |
15:07:41 |
| 15 |
799.5 |
Aquis |
15:07:51 |
| 37 |
800.5 |
CHI-X |
15:07:51 |
| 128 |
800.5 |
LSE |
15:09:02 |
| 11 |
800.5 |
Turquoise |
15:09:59 |
| 11 |
800.5 |
Turquoise |
15:09:59 |
| 62 |
800.5 |
BATE |
15:10:12 |
| 57 |
800.5 |
LSE |
15:11:04 |
| 71 |
800.5 |
LSE |
15:11:04 |
| 15 |
799.5 |
Aquis |
15:11:04 |
| 37 |
801 |
CHI-X |
15:11:06 |
| 15 |
801 |
Aquis |
15:13:02 |
| 256 |
800.5 |
LSE |
15:13:13 |
| 384 |
800.5 |
LSE |
15:13:13 |
| 62 |
801 |
BATE |
15:13:13 |
| 11 |
800.5 |
Turquoise |
15:13:56 |
| 37 |
800.5 |
CHI-X |
15:14:17 |
| 15 |
800 |
Aquis |
15:15:16 |
| 11 |
799.5 |
Turquoise |
15:15:16 |
| 128 |
799.5 |
LSE |
15:15:16 |
| 256 |
799.5 |
LSE |
15:15:16 |
| 69 |
799.5 |
BATE |
15:15:57 |
| 37 |
799.5 |
CHI-X |
15:18:18 |
| 11 |
799.5 |
Turquoise |
15:18:18 |
| 193 |
799.5 |
LSE |
15:18:18 |
| 63 |
799.5 |
LSE |
15:18:18 |
| 15 |
799.5 |
Aquis |
15:18:18 |
| 62 |
799 |
BATE |
15:19:01 |
| 37 |
800 |
CHI-X |
15:20:34 |
| 4 |
800.5 |
LSE |
15:21:30 |
| 124 |
800.5 |
LSE |
15:21:30 |
| 34 |
800.5 |
LSE |
15:21:30 |
| 94 |
800.5 |
LSE |
15:21:30 |
| 12 |
800.5 |
Turquoise |
15:21:39 |
| 15 |
800.5 |
Aquis |
15:22:10 |
| 62 |
800 |
BATE |
15:22:14 |
| 15 |
800 |
Aquis |
15:24:16 |
| 128 |
801.5 |
LSE |
15:25:54 |
| 62 |
802.5 |
BATE |
15:27:21 |
| 128 |
802.5 |
LSE |
15:27:21 |
| 640 |
802.5 |
LSE |
15:27:21 |
| 37 |
802.5 |
CHI-X |
15:27:56 |
| 37 |
802.5 |
CHI-X |
15:27:56 |
| 15 |
802.5 |
Aquis |
15:28:00 |
| 14 |
802.5 |
Turquoise |
15:28:00 |
| 11 |
801.5 |
Turquoise |
15:28:50 |
| 62 |
801.5 |
BATE |
15:28:50 |
| 128 |
801.5 |
LSE |
15:28:50 |
| 37 |
801.5 |
CHI-X |
15:29:59 |
| 15 |
801.5 |
Aquis |
15:30:02 |
| 128 |
801.5 |
LSE |
15:30:48 |
| 32 |
801.5 |
LSE |
15:32:53 |
| 58 |
801.5 |
LSE |
15:32:53 |
| 38 |
801.5 |
LSE |
15:32:53 |
| 37 |
800.5 |
CHI-X |
15:34:26 |
| 38 |
800.5 |
BATE |
15:34:26 |
| 62 |
800.5 |
BATE |
15:34:26 |
| 11 |
800.5 |
Turquoise |
15:34:26 |
| 24 |
800.5 |
BATE |
15:34:26 |
| 12 |
800.5 |
Aquis |
15:34:26 |
| 18 |
800.5 |
Turquoise |
15:34:26 |
| 3 |
800.5 |
Aquis |
15:34:26 |
| 88 |
800 |
LSE |
15:35:55 |
| 69 |
800 |
LSE |
15:36:22 |
| 39 |
800 |
LSE |
15:36:22 |
| 10 |
800.5 |
Turquoise |
15:36:29 |
| 128 |
801.5 |
LSE |
15:38:24 |
| 15 |
802.5 |
Aquis |
15:39:15 |
| 15 |
802.5 |
Aquis |
15:39:15 |
| 1 |
802.5 |
BATE |
15:39:15 |
| 1 |
802.5 |
BATE |
15:39:15 |
| 37 |
802.5 |
CHI-X |
15:39:15 |
| 61 |
802.5 |
BATE |
15:39:15 |
| 37 |
802.5 |
CHI-X |
15:39:15 |
| 61 |
802.5 |
BATE |
15:39:15 |
| 128 |
802.5 |
LSE |
15:39:15 |
| 128 |
802.5 |
LSE |
15:39:15 |
| 700 |
802.5 |
LSE |
15:39:15 |
| 15 |
802 |
Aquis |
15:40:45 |
| 37 |
802 |
CHI-X |
15:40:45 |
| 128 |
802 |
LSE |
15:40:45 |
| 11 |
802 |
Turquoise |
15:40:45 |
| 15 |
802 |
Aquis |
15:42:14 |
| 49 |
802 |
BATE |
15:42:14 |
| 14 |
804 |
LSE |
15:43:03 |
| 242 |
804 |
LSE |
15:43:03 |
| 62 |
803.5 |
BATE |
15:45:01 |
| 13 |
804 |
LSE |
15:45:22 |
| 115 |
804 |
LSE |
15:45:22 |
| 15 |
804 |
Aquis |
15:46:45 |
| 12 |
804 |
Turquoise |
15:46:45 |
| 37 |
804 |
CHI-X |
15:46:45 |
| 37 |
804 |
CHI-X |
15:46:45 |
| 11 |
804 |
Turquoise |
15:46:45 |
| 128 |
804 |
LSE |
15:46:45 |
| 128 |
804 |
LSE |
15:46:45 |
| 11 |
804 |
Turquoise |
15:46:45 |
| 62 |
804 |
BATE |
15:47:16 |
| 15 |
803 |
Aquis |
15:48:14 |
| 36 |
804 |
LSE |
15:48:17 |
| 220 |
804 |
LSE |
15:48:17 |
| 11 |
804 |
Turquoise |
15:48:38 |
| 43 |
803.5 |
CHI-X |
15:49:14 |
| 15 |
803 |
Aquis |
15:49:43 |
| 201 |
803.5 |
LSE |
15:49:52 |
| 439 |
804 |
LSE |
15:51:15 |
| 62 |
804 |
BATE |
15:51:21 |
| 34 |
804 |
LSE |
15:53:10 |
| 2 |
804 |
CHI-X |
15:53:10 |
| 35 |
804 |
CHI-X |
15:53:10 |
| 128 |
804 |
LSE |
15:53:10 |
| 62 |
804 |
BATE |
15:56:05 |
| 124 |
804 |
BATE |
15:56:05 |
| 31 |
804 |
CHI-X |
15:56:05 |
| 31 |
804 |
CHI-X |
15:56:05 |
| 75 |
804 |
BATE |
15:56:05 |
| 18 |
804 |
Aquis |
15:56:05 |
| 94 |
804 |
LSE |
15:56:05 |
| 15 |
804 |
Aquis |
15:56:05 |
| 15 |
804 |
Aquis |
15:56:05 |
| 128 |
804 |
LSE |
15:56:05 |
| 128 |
804 |
LSE |
15:56:05 |
| 128 |
804 |
LSE |
15:56:05 |
| 128 |
804 |
LSE |
15:56:05 |
| 128 |
804 |
LSE |
15:56:05 |
| 13 |
803 |
Turquoise |
15:56:27 |
| 8 |
803 |
Turquoise |
15:56:27 |
| 8 |
803 |
Turquoise |
15:56:27 |
| 12 |
803 |
Aquis |
15:58:19 |
| 82 |
802.5 |
LSE |
15:58:41 |
| 46 |
802.5 |
LSE |
15:58:46 |
| 37 |
802.5 |
LSE |
15:58:55 |
| 15 |
803 |
Aquis |
16:00:04 |
| 155 |
802.5 |
LSE |
16:00:15 |
| 64 |
802.5 |
LSE |
16:00:15 |
| 74 |
802.5 |
LSE |
16:00:15 |
| 62 |
803 |
BATE |
16:00:15 |
| 80 |
804 |
CHI-X |
16:01:31 |
| 28 |
804 |
LSE |
16:01:51 |
| 100 |
804 |
LSE |
16:01:51 |
| 128 |
804 |
LSE |
16:02:36 |
| 15 |
804 |
Aquis |
16:02:36 |
| 36 |
803.5 |
CHI-X |
16:03:03 |
| 62 |
803.5 |
BATE |
16:03:03 |
| 1 |
803.5 |
CHI-X |
16:03:03 |
| 128 |
803.5 |
LSE |
16:03:03 |
| 128 |
803.5 |
LSE |
16:03:03 |
| 310 |
803.5 |
LSE |
16:03:03 |
| 10 |
803 |
Turquoise |
16:03:58 |
| 1 |
803 |
Turquoise |
16:03:58 |
| 22 |
803 |
Turquoise |
16:03:58 |
| 12 |
803 |
Turquoise |
16:03:58 |
| 90 |
803 |
LSE |
16:05:19 |
| 38 |
803 |
LSE |
16:05:19 |
| 11 |
803 |
CHI-X |
16:05:22 |
| 24 |
803 |
CHI-X |
16:05:22 |
| 2 |
803 |
CHI-X |
16:05:22 |
| 62 |
803 |
BATE |
16:05:44 |
| 11 |
803 |
Turquoise |
16:06:06 |
| 15 |
802 |
Aquis |
16:07:08 |
| 1 |
802 |
Aquis |
16:07:08 |
| 32 |
803 |
LSE |
16:07:08 |
| 224 |
803 |
LSE |
16:07:08 |
| 37 |
802 |
CHI-X |
16:07:15 |
| 19 |
802 |
LSE |
16:07:15 |
| 237 |
802 |
LSE |
16:07:15 |
| 18 |
801.5 |
BATE |
16:07:16 |
| 44 |
801.5 |
BATE |
16:07:16 |
| 14 |
801 |
Aquis |
16:08:43 |
| 3 |
801 |
Aquis |
16:08:43 |
| 37 |
801.5 |
CHI-X |
16:09:06 |
| 9 |
802 |
LSE |
16:09:17 |
| 119 |
802 |
LSE |
16:09:17 |
| 62 |
802 |
BATE |
16:09:19 |
| 1 |
802.5 |
Turquoise |
16:09:39 |
| 12 |
801.5 |
Aquis |
16:10:12 |
| 35 |
802.5 |
LSE |
16:10:39 |
| 62 |
802.5 |
BATE |
16:11:37 |
| 37 |
802.5 |
CHI-X |
16:11:37 |
| 46 |
802.5 |
LSE |
16:11:37 |
| 144 |
802.5 |
LSE |
16:11:37 |
| 303 |
802.5 |
LSE |
16:11:37 |
| 128 |
802.5 |
LSE |
16:11:37 |
| 128 |
802.5 |
LSE |
16:11:37 |
| 15 |
802.5 |
Aquis |
16:11:37 |
| 13 |
802 |
Turquoise |
16:11:37 |
| 37 |
801.5 |
CHI-X |
16:12:31 |
| 15 |
802 |
Aquis |
16:12:31 |
| 112 |
801.5 |
LSE |
16:12:33 |
| 62 |
802 |
BATE |
16:13:42 |
| 37 |
801.5 |
CHI-X |
16:14:03 |
| 8 |
801.5 |
LSE |
16:14:03 |
| 118 |
801.5 |
LSE |
16:14:03 |
| 11 |
801.5 |
Turquoise |
16:14:49 |
| 11 |
801.5 |
Turquoise |
16:14:49 |
| 2 |
801.5 |
LSE |
16:14:49 |
| 11 |
801.5 |
Turquoise |
16:14:49 |
| 15 |
801.5 |
Aquis |
16:14:49 |
| 128 |
801.5 |
LSE |
16:14:49 |
| 128 |
801.5 |
LSE |
16:14:49 |
| 128 |
801.5 |
LSE |
16:14:49 |
| 17 |
801.5 |
CHI-X |
16:16:21 |
| 256 |
801.5 |
LSE |
16:16:54 |
| 38 |
803 |
LSE |
16:19:02 |
| 99 |
803 |
LSE |
16:19:02 |
| 57 |
803 |
LSE |
16:19:09 |
| 190 |
803 |
LSE |
16:19:09 |
| 149 |
803 |
CHI-X |
16:19:17 |
| 3 |
802.5 |
Aquis |
16:19:43 |
| 62 |
803.5 |
BATE |
16:20:41 |
| 28 |
802.5 |
CHI-X |
16:20:41 |
| 42 |
802.5 |
Turquoise |
16:20:41 |
| 426 |
802.5 |
LSE |
16:20:41 |
| 56 |
802.5 |
Aquis |
16:20:41 |
| 290 |
802.5 |
LSE |
16:20:41 |
| 60 |
801.5 |
BATE |
16:21:12 |
| 29 |
801.5 |
Aquis |
16:21:12 |
| 2 |
802 |
LSE |
16:22:41 |
| 101 |
802 |
BATE |
16:24:15 |
| 17 |
802.5 |
Aquis |
16:24:45 |
| 5 |
802.5 |
CHI-X |
16:24:49 |
| 98 |
802.5 |
CHI-X |
16:24:50 |
| 29 |
803.5 |
Aquis |
16:27:32 |
| 127 |
803.5 |
BATE |
16:27:32 |
| 31 |
803.5 |
CHI-X |
16:27:32 |
| 710 |
803.5 |
LSE |
16:27:32 |
| 490 |
803.5 |
LSE |
16:27:32 |
| 584 |
803.5 |
LSE |
16:27:32 |
| 48 |
803.5 |
BATE |
16:27:32 |
| 148 |
803.5 |
BATE |
16:27:32 |
| 43 |
802.5 |
Turquoise |
16:27:50 |
| 17 |
803 |
LSE |
16:27:50 |
| 22 |
802.5 |
BATE |
16:27:53 |
| 6 |
802.5 |
Turquoise |
16:28:59 |
| 7 |
802.5 |
Turquoise |
16:29:15 |
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.