Paragon Banking Group PLC:
Transaction in own shares
30 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: |
30 July 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
56,180 |
| |
|
| Highest price paid per share: |
815.00 p |
| |
|
| Lowest price paid per share: |
783.50 p |
| |
|
| Volume weighted average price paid per share: |
809.1745p |
Following the purchase of these shares, the Company holds 5,356,277 of its ordinary shares in treasury and has 211,248,683 ordinary shares in issue (excluding treasury shares). The figure of 211,248,683 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 |
809.16 |
41,533 |
| CHI-X |
809.09 |
4,737 |
| BATE |
809.22 |
7,090 |
| Aquis |
809.24 |
1,571 |
| Turquoise |
809.70 |
1,249 |
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 |
| 133 |
783.5 |
LSE |
08:04:34 |
| 133 |
784 |
LSE |
08:09:07 |
| 46 |
788.5 |
CHI-X |
08:13:46 |
| 133 |
787.5 |
LSE |
08:13:46 |
| 69 |
788 |
BATE |
08:13:50 |
| 15 |
789.5 |
Aquis |
08:16:55 |
| 133 |
789.5 |
LSE |
08:18:08 |
| 55 |
793.5 |
LSE |
08:23:08 |
| 78 |
793.5 |
LSE |
08:23:08 |
| 91 |
796 |
LSE |
08:27:16 |
| 15 |
796.5 |
Aquis |
08:28:12 |
| 26 |
796.5 |
Turquoise |
08:28:12 |
| 15 |
802 |
Aquis |
08:35:34 |
| 574 |
801 |
LSE |
08:41:13 |
| 13 |
800.5 |
BATE |
08:41:14 |
| 64 |
800.5 |
BATE |
08:41:14 |
| 69 |
800.5 |
BATE |
08:41:14 |
| 46 |
800.5 |
CHI-X |
08:41:14 |
| 52 |
800.5 |
CHI-X |
08:41:14 |
| 15 |
801 |
Turquoise |
08:41:17 |
| 40 |
806.5 |
CHI-X |
08:47:04 |
| 61 |
806.5 |
BATE |
08:47:04 |
| 399 |
807 |
LSE |
08:47:04 |
| 11 |
806.5 |
Turquoise |
08:47:04 |
| 15 |
806.5 |
Aquis |
08:47:04 |
| 133 |
805.5 |
LSE |
08:48:04 |
| 15 |
806 |
Aquis |
08:49:42 |
| 5 |
805 |
CHI-X |
08:50:11 |
| 69 |
806 |
BATE |
08:50:51 |
| 13 |
806 |
Turquoise |
08:50:51 |
| 133 |
806 |
LSE |
08:50:51 |
| 41 |
807 |
CHI-X |
08:52:12 |
| 14 |
806 |
LSE |
08:53:08 |
| 119 |
806 |
LSE |
08:53:08 |
| 23 |
808 |
LSE |
08:56:00 |
| 28 |
808.5 |
LSE |
08:56:00 |
| 56 |
808.5 |
LSE |
08:56:00 |
| 26 |
808.5 |
LSE |
08:56:00 |
| 15 |
806.5 |
Aquis |
08:57:52 |
| 133 |
806.5 |
LSE |
08:57:52 |
| 46 |
807.5 |
CHI-X |
08:57:52 |
| 38 |
806 |
BATE |
08:57:53 |
| 31 |
806.5 |
BATE |
08:57:53 |
| 211 |
808.5 |
LSE |
09:02:32 |
| 55 |
808.5 |
LSE |
09:02:32 |
| 133 |
810 |
LSE |
09:05:14 |
| 15 |
810 |
Aquis |
09:05:22 |
| 46 |
809.5 |
CHI-X |
09:05:29 |
| 69 |
809.5 |
BATE |
09:06:57 |
| 133 |
810 |
LSE |
09:07:44 |
| 26 |
809.5 |
Turquoise |
09:10:00 |
| 10 |
808.5 |
LSE |
09:10:56 |
| 123 |
808.5 |
LSE |
09:10:56 |
| 14 |
809 |
Aquis |
09:13:09 |
| 1 |
810 |
Aquis |
09:13:09 |
| 16 |
809 |
LSE |
09:13:54 |
| 117 |
809 |
LSE |
09:13:54 |
| 26 |
810.5 |
CHI-X |
09:14:04 |
| 8 |
810.5 |
CHI-X |
09:14:04 |
| 2 |
810.5 |
CHI-X |
09:14:04 |
| 10 |
810.5 |
CHI-X |
09:14:04 |
| 15 |
809 |
LSE |
09:18:17 |
| 118 |
809 |
LSE |
09:18:17 |
| 69 |
809.5 |
BATE |
09:20:31 |
| 15 |
810 |
Aquis |
09:21:40 |
| 24 |
810.5 |
CHI-X |
09:22:39 |
| 2 |
810.5 |
CHI-X |
09:22:39 |
| 20 |
810.5 |
CHI-X |
09:22:39 |
| 150 |
810 |
LSE |
09:24:13 |
| 75 |
810 |
LSE |
09:24:13 |
| 41 |
810 |
LSE |
09:24:13 |
| 69 |
809.5 |
BATE |
09:24:28 |
| 12 |
809.5 |
Turquoise |
09:24:28 |
| 2 |
809.5 |
Turquoise |
09:24:28 |
| 133 |
810 |
LSE |
09:26:21 |
| 21 |
810 |
LSE |
09:28:35 |
| 37 |
810 |
LSE |
09:28:35 |
| 10 |
811.5 |
Aquis |
09:31:24 |
| 5 |
811.5 |
Aquis |
09:31:24 |
| 208 |
811.5 |
LSE |
09:31:24 |
| 19 |
810.5 |
CHI-X |
09:31:52 |
| 27 |
810.5 |
CHI-X |
09:31:52 |
| 69 |
810.5 |
BATE |
09:32:49 |
| 15 |
809.5 |
Turquoise |
09:33:52 |
| 133 |
809.5 |
LSE |
09:34:29 |
| 133 |
809 |
LSE |
09:38:14 |
| 10 |
809 |
Turquoise |
09:38:26 |
| 133 |
809 |
LSE |
09:41:58 |
| 15 |
809 |
Aquis |
09:41:59 |
| 69 |
809.5 |
BATE |
09:43:41 |
| 133 |
809 |
LSE |
09:45:40 |
| 46 |
808.5 |
CHI-X |
09:46:07 |
| 9 |
808.5 |
Turquoise |
09:47:36 |
| 4 |
809 |
Turquoise |
09:47:36 |
| 1 |
808.5 |
LSE |
09:49:23 |
| 108 |
809 |
LSE |
09:49:23 |
| 24 |
809 |
LSE |
09:49:23 |
| 4 |
809 |
Aquis |
09:52:30 |
| 10 |
809 |
Aquis |
09:52:30 |
| 26 |
808.5 |
LSE |
09:53:10 |
| 45 |
808.5 |
LSE |
09:53:10 |
| 62 |
808.5 |
LSE |
09:53:10 |
| 1 |
809 |
Aquis |
09:53:11 |
| 25 |
808 |
CHI-X |
09:54:16 |
| 14 |
808 |
CHI-X |
09:54:21 |
| 6 |
808 |
CHI-X |
09:54:24 |
| 66 |
808.5 |
BATE |
09:56:02 |
| 47 |
811 |
CHI-X |
10:03:14 |
| 261 |
811 |
LSE |
10:03:19 |
| 138 |
811 |
LSE |
10:03:19 |
| 1 |
810 |
BATE |
10:03:52 |
| 71 |
810 |
BATE |
10:03:52 |
| 12 |
810 |
Turquoise |
10:04:05 |
| 133 |
811 |
LSE |
10:05:23 |
| 14 |
810.5 |
Turquoise |
10:06:06 |
| 15 |
810 |
Aquis |
10:07:49 |
| 18 |
811 |
LSE |
10:07:49 |
| 29 |
811 |
LSE |
10:07:49 |
| 86 |
811 |
LSE |
10:07:49 |
| 46 |
810.5 |
CHI-X |
10:09:37 |
| 70 |
811 |
LSE |
10:09:46 |
| 63 |
811 |
LSE |
10:09:46 |
| 7 |
810.5 |
Turquoise |
10:09:59 |
| 6 |
810.5 |
Turquoise |
10:09:59 |
| 69 |
810.5 |
BATE |
10:10:01 |
| 15 |
812.5 |
Aquis |
10:11:24 |
| 133 |
812.5 |
LSE |
10:11:24 |
| 133 |
810 |
LSE |
10:13:38 |
| 15 |
811 |
Aquis |
10:14:43 |
| 69 |
811.5 |
BATE |
10:16:26 |
| 133 |
811 |
LSE |
10:16:33 |
| 11 |
811 |
CHI-X |
10:16:44 |
| 35 |
811 |
CHI-X |
10:16:46 |
| 133 |
811 |
LSE |
10:18:32 |
| 111 |
811 |
LSE |
10:20:50 |
| 22 |
811 |
LSE |
10:20:50 |
| 3 |
811 |
Aquis |
10:21:03 |
| 12 |
811 |
Aquis |
10:21:03 |
| 46 |
811 |
CHI-X |
10:22:26 |
| 133 |
811 |
LSE |
10:22:43 |
| 69 |
811 |
BATE |
10:22:54 |
| 133 |
811 |
LSE |
10:24:56 |
| 66 |
811 |
LSE |
10:26:52 |
| 67 |
811 |
LSE |
10:26:52 |
| 13 |
811 |
Turquoise |
10:27:02 |
| 13 |
811 |
Turquoise |
10:27:02 |
| 10 |
811 |
Aquis |
10:27:20 |
| 5 |
811 |
Aquis |
10:27:39 |
| 46 |
811 |
CHI-X |
10:28:51 |
| 133 |
811 |
LSE |
10:28:57 |
| 69 |
811 |
BATE |
10:29:17 |
| 58 |
810.5 |
LSE |
10:30:45 |
| 75 |
810.5 |
LSE |
10:30:45 |
| 2 |
811 |
Turquoise |
10:31:20 |
| 12 |
811 |
Turquoise |
10:31:20 |
| 15 |
807.5 |
Aquis |
10:36:39 |
| 133 |
807.5 |
LSE |
10:36:39 |
| 12 |
806 |
CHI-X |
10:37:32 |
| 9 |
806.5 |
CHI-X |
10:37:32 |
| 11 |
806.5 |
CHI-X |
10:37:32 |
| 12 |
806.5 |
CHI-X |
10:37:32 |
| 2 |
807 |
CHI-X |
10:37:32 |
| 12 |
808 |
Turquoise |
10:38:15 |
| 69 |
806 |
BATE |
10:38:18 |
| 133 |
806 |
LSE |
10:38:29 |
| 67 |
806 |
LSE |
10:40:54 |
| 66 |
806 |
LSE |
10:40:54 |
| 90 |
805.5 |
LSE |
10:43:05 |
| 12 |
805.5 |
LSE |
10:43:05 |
| 10 |
806 |
LSE |
10:43:05 |
| 21 |
806 |
LSE |
10:43:05 |
| 10 |
804.5 |
Aquis |
10:44:22 |
| 133 |
803 |
LSE |
10:45:31 |
| 2 |
802.5 |
CHI-X |
10:46:45 |
| 9 |
803 |
CHI-X |
10:46:45 |
| 10 |
803 |
CHI-X |
10:46:45 |
| 9 |
803.5 |
CHI-X |
10:46:45 |
| 9 |
804 |
CHI-X |
10:46:45 |
| 7 |
804 |
CHI-X |
10:46:45 |
| 3 |
803.5 |
Turquoise |
10:47:15 |
| 10 |
806 |
Turquoise |
10:47:15 |
| 69 |
804 |
BATE |
10:47:33 |
| 133 |
802.5 |
LSE |
10:48:28 |
| 1 |
802.5 |
LSE |
10:51:24 |
| 132 |
802.5 |
LSE |
10:51:24 |
| 9 |
803 |
Aquis |
10:53:25 |
| 11 |
804.5 |
Aquis |
10:53:25 |
| 68 |
802.5 |
LSE |
10:54:29 |
| 65 |
802.5 |
LSE |
10:54:29 |
| 14 |
802.5 |
CHI-X |
10:55:59 |
| 10 |
802.5 |
CHI-X |
10:55:59 |
| 69 |
802.5 |
BATE |
10:56:53 |
| 75 |
802.5 |
LSE |
10:57:34 |
| 58 |
802.5 |
LSE |
10:57:34 |
| 10 |
802.5 |
Turquoise |
11:00:04 |
| 3 |
802.5 |
Turquoise |
11:00:04 |
| 133 |
802.5 |
LSE |
11:00:27 |
| 15 |
801 |
Aquis |
11:01:56 |
| 54 |
801 |
CHI-X |
11:02:27 |
| 133 |
801 |
LSE |
11:02:44 |
| 13 |
801.5 |
Turquoise |
11:04:22 |
| 16 |
801 |
BATE |
11:04:41 |
| 53 |
801 |
BATE |
11:05:10 |
| 2 |
801 |
LSE |
11:05:13 |
| 131 |
801 |
LSE |
11:05:13 |
| 133 |
801 |
LSE |
11:07:23 |
| 10 |
801 |
Aquis |
11:08:48 |
| 1 |
801 |
Aquis |
11:08:48 |
| 4 |
801 |
Aquis |
11:08:51 |
| 133 |
801 |
LSE |
11:09:42 |
| 13 |
801.5 |
Turquoise |
11:11:22 |
| 60 |
800.5 |
CHI-X |
11:11:32 |
| 100 |
804.5 |
LSE |
11:19:04 |
| 6 |
804.5 |
LSE |
11:19:04 |
| 293 |
804.5 |
LSE |
11:19:04 |
| 46 |
804.5 |
CHI-X |
11:19:18 |
| 100 |
804.5 |
LSE |
11:21:02 |
| 33 |
804.5 |
LSE |
11:21:02 |
| 15 |
803.5 |
Aquis |
11:21:15 |
| 138 |
803.5 |
BATE |
11:21:15 |
| 133 |
805 |
LSE |
11:23:27 |
| 133 |
805 |
LSE |
11:25:42 |
| 46 |
804.5 |
CHI-X |
11:26:54 |
| 69 |
804.5 |
BATE |
11:26:54 |
| 133 |
805 |
LSE |
11:27:43 |
| 133 |
805 |
LSE |
11:29:57 |
| 100 |
805.5 |
LSE |
11:32:14 |
| 33 |
805.5 |
LSE |
11:32:15 |
| 133 |
805.5 |
LSE |
11:34:13 |
| 69 |
805 |
BATE |
11:35:00 |
| 50 |
805.5 |
LSE |
11:36:33 |
| 83 |
805.5 |
LSE |
11:36:33 |
| 133 |
805.5 |
LSE |
11:38:51 |
| 100 |
805.5 |
LSE |
11:41:06 |
| 33 |
805.5 |
LSE |
11:41:06 |
| 69 |
805 |
BATE |
11:42:03 |
| 30 |
804.5 |
Aquis |
11:42:03 |
| 51 |
804.5 |
CHI-X |
11:42:03 |
| 41 |
804.5 |
CHI-X |
11:42:03 |
| 15 |
804.5 |
Aquis |
11:42:03 |
| 15 |
804.5 |
Aquis |
11:42:03 |
| 133 |
805 |
LSE |
11:42:03 |
| 113 |
805.5 |
LSE |
11:44:32 |
| 46 |
806 |
CHI-X |
11:45:05 |
| 153 |
806 |
LSE |
11:46:32 |
| 69 |
806 |
BATE |
11:46:32 |
| 133 |
806 |
LSE |
11:48:36 |
| 52 |
807.5 |
Turquoise |
11:50:55 |
| 13 |
807.5 |
Turquoise |
11:50:55 |
| 133 |
807.5 |
LSE |
11:51:00 |
| 46 |
807.5 |
CHI-X |
11:51:25 |
| 69 |
807.5 |
BATE |
11:52:11 |
| 133 |
807.5 |
LSE |
11:52:42 |
| 13 |
807.5 |
Turquoise |
11:52:55 |
| 133 |
807.5 |
LSE |
11:54:48 |
| 15 |
807 |
Aquis |
11:55:52 |
| 266 |
810 |
LSE |
12:03:46 |
| 45 |
810 |
CHI-X |
12:03:46 |
| 1 |
810 |
CHI-X |
12:03:46 |
| 133 |
810 |
LSE |
12:03:46 |
| 266 |
810 |
LSE |
12:05:34 |
| 25 |
810 |
CHI-X |
12:05:58 |
| 1 |
810 |
CHI-X |
12:05:58 |
| 9 |
810 |
CHI-X |
12:05:58 |
| 11 |
810 |
CHI-X |
12:06:03 |
| 133 |
810 |
LSE |
12:07:52 |
| 69 |
811 |
BATE |
12:08:57 |
| 69 |
811 |
BATE |
12:10:42 |
| 46 |
811 |
CHI-X |
12:11:44 |
| 33 |
811 |
LSE |
12:11:48 |
| 100 |
811 |
LSE |
12:11:48 |
| 69 |
811.5 |
BATE |
12:12:37 |
| 133 |
811 |
LSE |
12:14:13 |
| 15 |
810.5 |
Aquis |
12:14:13 |
| 15 |
810.5 |
Aquis |
12:14:13 |
| 30 |
810.5 |
Aquis |
12:14:13 |
| 24 |
811 |
LSE |
12:15:59 |
| 81 |
811 |
LSE |
12:15:59 |
| 28 |
811 |
LSE |
12:15:59 |
| 26 |
810.5 |
Turquoise |
12:16:20 |
| 99 |
811 |
LSE |
12:18:15 |
| 8 |
811 |
LSE |
12:18:15 |
| 26 |
811 |
LSE |
12:18:15 |
| 10 |
810.5 |
Turquoise |
12:18:34 |
| 3 |
810.5 |
Turquoise |
12:18:34 |
| 46 |
810.5 |
CHI-X |
12:18:40 |
| 69 |
810.5 |
BATE |
12:19:40 |
| 27 |
811 |
LSE |
12:20:26 |
| 23 |
811 |
LSE |
12:20:26 |
| 83 |
811 |
LSE |
12:20:26 |
| 69 |
810.5 |
BATE |
12:28:30 |
| 23 |
810.5 |
CHI-X |
12:28:30 |
| 133 |
810.5 |
LSE |
12:28:30 |
| 23 |
810.5 |
CHI-X |
12:28:30 |
| 399 |
810.5 |
LSE |
12:28:30 |
| 15 |
810.5 |
Aquis |
12:28:44 |
| 14 |
810.5 |
Turquoise |
12:29:13 |
| 17 |
810.5 |
Turquoise |
12:29:13 |
| 133 |
810.5 |
LSE |
12:30:37 |
| 15 |
810.5 |
Aquis |
12:30:59 |
| 46 |
810.5 |
CHI-X |
12:31:54 |
| 69 |
810.5 |
BATE |
12:32:35 |
| 133 |
810.5 |
LSE |
12:32:35 |
| 15 |
810.5 |
Aquis |
12:34:25 |
| 15 |
810.5 |
Turquoise |
12:34:25 |
| 173 |
810.5 |
LSE |
12:34:49 |
| 20 |
811 |
BATE |
12:36:03 |
| 49 |
811 |
BATE |
12:36:15 |
| 266 |
812.5 |
LSE |
12:38:36 |
| 27 |
813 |
LSE |
12:40:34 |
| 4 |
813 |
LSE |
12:40:34 |
| 227 |
813 |
LSE |
12:40:34 |
| 8 |
813 |
LSE |
12:40:34 |
| 46 |
813 |
CHI-X |
12:40:44 |
| 266 |
813 |
LSE |
12:42:25 |
| 6 |
813 |
CHI-X |
12:43:09 |
| 43 |
813 |
CHI-X |
12:43:09 |
| 43 |
813 |
CHI-X |
12:43:09 |
| 266 |
813 |
LSE |
12:44:15 |
| 15 |
813 |
CHI-X |
12:46:08 |
| 20 |
813 |
CHI-X |
12:46:08 |
| 11 |
813 |
CHI-X |
12:46:08 |
| 96 |
813 |
LSE |
12:46:49 |
| 160 |
813 |
LSE |
12:46:49 |
| 10 |
813 |
LSE |
12:46:49 |
| 69 |
813 |
BATE |
12:46:51 |
| 17 |
813 |
CHI-X |
12:49:53 |
| 29 |
813 |
CHI-X |
12:49:53 |
| 15 |
812.5 |
Aquis |
12:51:52 |
| 45 |
812.5 |
Aquis |
12:51:52 |
| 114 |
813 |
LSE |
12:51:53 |
| 245 |
813 |
LSE |
12:52:00 |
| 46 |
813 |
CHI-X |
12:53:36 |
| 71 |
812.5 |
BATE |
12:53:36 |
| 266 |
813 |
LSE |
12:54:25 |
| 67 |
812.5 |
BATE |
12:54:25 |
| 1 |
812.5 |
BATE |
12:54:25 |
| 68 |
812.5 |
BATE |
12:54:25 |
| 202 |
813 |
LSE |
12:56:43 |
| 69 |
812.5 |
BATE |
12:57:04 |
| 10 |
812.5 |
Aquis |
12:57:04 |
| 10 |
812.5 |
Aquis |
12:57:04 |
| 46 |
813 |
CHI-X |
12:59:01 |
| 330 |
813 |
LSE |
12:59:01 |
| 46 |
813 |
CHI-X |
13:03:31 |
| 10 |
812.5 |
Aquis |
13:04:36 |
| 15 |
812.5 |
Aquis |
13:04:36 |
| 133 |
812.5 |
LSE |
13:04:36 |
| 138 |
812.5 |
BATE |
13:04:36 |
| 133 |
812.5 |
LSE |
13:04:36 |
| 266 |
812.5 |
LSE |
13:04:36 |
| 13 |
812 |
Turquoise |
13:04:36 |
| 15 |
812 |
Turquoise |
13:04:36 |
| 133 |
812.5 |
LSE |
13:04:36 |
| 18 |
812 |
Turquoise |
13:04:36 |
| 46 |
814 |
CHI-X |
13:10:53 |
| 266 |
814 |
LSE |
13:10:53 |
| 15 |
814 |
Aquis |
13:10:53 |
| 69 |
814 |
BATE |
13:10:57 |
| 133 |
814 |
LSE |
13:13:01 |
| 10 |
814 |
Aquis |
13:16:51 |
| 5 |
814 |
Aquis |
13:16:51 |
| 133 |
814 |
LSE |
13:16:51 |
| 46 |
814 |
CHI-X |
13:16:59 |
| 69 |
814 |
BATE |
13:18:30 |
| 22 |
813 |
LSE |
13:18:52 |
| 111 |
813 |
LSE |
13:18:52 |
| 10 |
814 |
Aquis |
13:20:00 |
| 5 |
814 |
Aquis |
13:20:00 |
| 91 |
813 |
LSE |
13:20:00 |
| 13 |
813 |
Turquoise |
13:24:08 |
| 175 |
813 |
LSE |
13:24:08 |
| 51 |
813 |
Turquoise |
13:24:08 |
| 14 |
813 |
Turquoise |
13:24:08 |
| 3 |
812 |
CHI-X |
13:24:33 |
| 40 |
813 |
CHI-X |
13:24:33 |
| 1 |
813 |
CHI-X |
13:24:33 |
| 69 |
812.5 |
BATE |
13:26:08 |
| 93 |
812 |
LSE |
13:26:19 |
| 40 |
812 |
LSE |
13:26:19 |
| 1 |
812 |
Turquoise |
13:26:24 |
| 11 |
812 |
Turquoise |
13:26:24 |
| 15 |
814 |
Aquis |
13:27:15 |
| 39 |
812 |
CHI-X |
13:30:59 |
| 102 |
811.5 |
LSE |
13:33:00 |
| 266 |
811.5 |
LSE |
13:33:00 |
| 31 |
811.5 |
LSE |
13:33:00 |
| 13 |
812 |
Turquoise |
13:33:00 |
| 69 |
811 |
BATE |
13:33:13 |
| 182 |
810.5 |
LSE |
13:34:57 |
| 15 |
810 |
Aquis |
13:37:37 |
| 217 |
810.5 |
LSE |
13:37:37 |
| 55 |
809.5 |
CHI-X |
13:37:59 |
| 13 |
811 |
Turquoise |
13:38:55 |
| 69 |
810.5 |
BATE |
13:39:25 |
| 15 |
809.5 |
Aquis |
13:40:16 |
| 133 |
809 |
LSE |
13:40:57 |
| 133 |
807.5 |
LSE |
13:43:13 |
| 46 |
807.5 |
CHI-X |
13:44:20 |
| 1 |
808.5 |
Turquoise |
13:45:09 |
| 9 |
808.5 |
Turquoise |
13:45:09 |
| 3 |
809 |
Turquoise |
13:45:09 |
| 10 |
809 |
Aquis |
13:46:17 |
| 266 |
808 |
LSE |
13:46:17 |
| 5 |
809 |
Aquis |
13:46:17 |
| 69 |
807 |
BATE |
13:46:17 |
| 133 |
804.5 |
LSE |
13:48:01 |
| 133 |
803.5 |
LSE |
13:50:04 |
| 39 |
804 |
CHI-X |
13:50:36 |
| 7 |
804 |
CHI-X |
13:50:36 |
| 13 |
804.5 |
Turquoise |
13:51:27 |
| 40 |
804 |
BATE |
13:52:00 |
| 24 |
804.5 |
BATE |
13:52:00 |
| 4 |
805.5 |
BATE |
13:52:00 |
| 1 |
805.5 |
BATE |
13:52:00 |
| 133 |
803.5 |
LSE |
13:52:10 |
| 15 |
803.5 |
Aquis |
13:52:29 |
| 133 |
803.5 |
LSE |
13:54:14 |
| 78 |
803.5 |
LSE |
13:56:19 |
| 55 |
803.5 |
LSE |
13:56:19 |
| 46 |
804 |
CHI-X |
13:56:53 |
| 13 |
803.5 |
Turquoise |
13:58:14 |
| 40 |
803.5 |
BATE |
13:58:23 |
| 29 |
804 |
BATE |
13:58:23 |
| 133 |
803.5 |
LSE |
13:58:37 |
| 58 |
803.5 |
LSE |
14:01:14 |
| 75 |
803.5 |
LSE |
14:01:14 |
| 15 |
803 |
Aquis |
14:01:17 |
| 69 |
801.5 |
BATE |
14:05:12 |
| 46 |
801.5 |
CHI-X |
14:05:12 |
| 75 |
801.5 |
LSE |
14:05:12 |
| 84 |
801.5 |
LSE |
14:05:12 |
| 107 |
801.5 |
LSE |
14:05:12 |
| 15 |
800 |
Aquis |
14:05:30 |
| 13 |
804 |
Turquoise |
14:07:26 |
| 133 |
804 |
LSE |
14:07:26 |
| 6 |
804 |
LSE |
14:09:47 |
| 46 |
804 |
CHI-X |
14:09:47 |
| 127 |
804 |
LSE |
14:09:47 |
| 69 |
804 |
BATE |
14:10:57 |
| 133 |
804 |
LSE |
14:11:32 |
| 15 |
803 |
Aquis |
14:11:42 |
| 10 |
804 |
Turquoise |
14:15:19 |
| 133 |
805 |
LSE |
14:18:32 |
| 98 |
805 |
LSE |
14:22:03 |
| 35 |
805 |
LSE |
14:23:42 |
| 88 |
805.5 |
CHI-X |
14:28:22 |
| 29 |
806 |
Aquis |
14:31:45 |
| 56 |
806 |
BATE |
14:31:45 |
| 75 |
806 |
BATE |
14:31:45 |
| 27 |
806 |
Turquoise |
14:31:45 |
| 90 |
806 |
LSE |
14:32:22 |
| 4 |
806.5 |
LSE |
14:32:44 |
| 12 |
806.5 |
LSE |
14:32:44 |
| 16 |
808 |
CHI-X |
14:34:08 |
| 131 |
808.5 |
BATE |
14:34:23 |
| 10 |
808.5 |
Aquis |
14:34:52 |
| 13 |
808 |
LSE |
14:34:52 |
| 16 |
808.5 |
Aquis |
14:34:57 |
| 3 |
808.5 |
Aquis |
14:34:58 |
| 388 |
808 |
LSE |
14:35:25 |
| 812 |
808 |
LSE |
14:35:25 |
| 133 |
808 |
LSE |
14:35:25 |
| 11 |
808 |
LSE |
14:35:25 |
| 38 |
808.5 |
CHI-X |
14:36:22 |
| 34 |
808.5 |
CHI-X |
14:36:22 |
| 59 |
809.5 |
CHI-X |
14:39:42 |
| 29 |
809.5 |
CHI-X |
14:39:42 |
| 131 |
809.5 |
BATE |
14:39:42 |
| 29 |
812 |
Aquis |
14:42:28 |
| 272 |
812 |
LSE |
14:42:28 |
| 526 |
812 |
LSE |
14:42:28 |
| 24 |
810.5 |
Turquoise |
14:42:31 |
| 21 |
810.5 |
Turquoise |
14:42:31 |
| 79 |
809.5 |
LSE |
14:42:37 |
| 320 |
809.5 |
LSE |
14:42:37 |
| 131 |
810.5 |
BATE |
14:43:23 |
| 16 |
810 |
CHI-X |
14:43:25 |
| 72 |
810.5 |
CHI-X |
14:43:25 |
| 1 |
810.5 |
Aquis |
14:45:05 |
| 28 |
810.5 |
Aquis |
14:47:05 |
| 133 |
810.5 |
LSE |
14:47:05 |
| 133 |
810.5 |
LSE |
14:47:05 |
| 266 |
810.5 |
LSE |
14:47:05 |
| 133 |
810.5 |
LSE |
14:47:05 |
| 131 |
811.5 |
BATE |
14:49:07 |
| 75 |
811.5 |
CHI-X |
14:49:07 |
| 13 |
811.5 |
CHI-X |
14:49:07 |
| 116 |
811.5 |
LSE |
14:49:08 |
| 150 |
811.5 |
LSE |
14:49:08 |
| 24 |
812 |
Turquoise |
14:49:16 |
| 133 |
811.5 |
LSE |
14:49:29 |
| 29 |
810.5 |
Aquis |
14:50:19 |
| 133 |
810.5 |
LSE |
14:50:19 |
| 24 |
810.5 |
Turquoise |
14:51:47 |
| 56 |
810.5 |
BATE |
14:52:43 |
| 29 |
810.5 |
Aquis |
14:52:43 |
| 75 |
810.5 |
BATE |
14:52:43 |
| 75 |
810.5 |
CHI-X |
14:52:43 |
| 133 |
810.5 |
LSE |
14:53:54 |
| 133 |
810.5 |
LSE |
14:53:54 |
| 266 |
810.5 |
LSE |
14:53:54 |
| 266 |
810.5 |
LSE |
14:56:11 |
| 58 |
811 |
LSE |
14:56:11 |
| 75 |
811 |
LSE |
14:56:11 |
| 24 |
810.5 |
Turquoise |
14:56:36 |
| 24 |
810.5 |
Turquoise |
14:56:36 |
| 23 |
811 |
CHI-X |
14:57:15 |
| 74 |
811 |
CHI-X |
14:57:15 |
| 75 |
811 |
LSE |
14:57:54 |
| 58 |
811 |
LSE |
14:57:54 |
| 266 |
811 |
LSE |
15:00:17 |
| 266 |
811 |
LSE |
15:02:13 |
| 152 |
811 |
LSE |
15:02:13 |
| 247 |
811 |
LSE |
15:02:13 |
| 26 |
812 |
CHI-X |
15:03:49 |
| 62 |
812 |
CHI-X |
15:03:49 |
| 131 |
811.5 |
BATE |
15:04:22 |
| 131 |
811.5 |
BATE |
15:04:22 |
| 133 |
811.5 |
LSE |
15:04:22 |
| 29 |
811.5 |
Aquis |
15:04:22 |
| 29 |
811.5 |
Aquis |
15:04:22 |
| 24 |
811.5 |
Turquoise |
15:04:50 |
| 266 |
812.5 |
LSE |
15:06:55 |
| 37 |
812.5 |
CHI-X |
15:07:44 |
| 51 |
812.5 |
CHI-X |
15:07:44 |
| 183 |
813 |
LSE |
15:09:26 |
| 83 |
813 |
LSE |
15:09:26 |
| 133 |
812.5 |
LSE |
15:09:26 |
| 266 |
812.5 |
LSE |
15:09:26 |
| 24 |
812.5 |
Turquoise |
15:09:30 |
| 131 |
813 |
BATE |
15:09:36 |
| 15 |
812 |
LSE |
15:10:22 |
| 118 |
812 |
LSE |
15:10:22 |
| 29 |
812 |
Aquis |
15:10:22 |
| 3 |
811.5 |
Aquis |
15:12:12 |
| 4 |
812 |
Aquis |
15:12:12 |
| 22 |
812 |
Aquis |
15:12:12 |
| 131 |
812.5 |
BATE |
15:12:12 |
| 27 |
812.5 |
Turquoise |
15:12:14 |
| 266 |
812.5 |
LSE |
15:13:26 |
| 266 |
812.5 |
LSE |
15:13:26 |
| 88 |
812 |
CHI-X |
15:13:40 |
| 266 |
812 |
LSE |
15:15:19 |
| 133 |
811.5 |
LSE |
15:16:09 |
| 131 |
812.5 |
BATE |
15:17:13 |
| 29 |
812 |
Aquis |
15:17:17 |
| 75 |
812 |
LSE |
15:18:34 |
| 191 |
812 |
LSE |
15:18:34 |
| 88 |
811.5 |
CHI-X |
15:19:53 |
| 133 |
811.5 |
LSE |
15:19:53 |
| 1 |
812 |
Turquoise |
15:19:57 |
| 5 |
812 |
Turquoise |
15:19:57 |
| 21 |
812.5 |
Turquoise |
15:19:57 |
| 2 |
811.5 |
Aquis |
15:22:13 |
| 27 |
812 |
Aquis |
15:22:13 |
| 44 |
811.5 |
BATE |
15:22:19 |
| 12 |
812 |
BATE |
15:22:19 |
| 4 |
812.5 |
BATE |
15:22:19 |
| 1 |
812.5 |
BATE |
15:22:19 |
| 70 |
812.5 |
BATE |
15:22:19 |
| 132 |
811.5 |
LSE |
15:22:22 |
| 24 |
811.5 |
LSE |
15:22:22 |
| 110 |
811.5 |
LSE |
15:22:22 |
| 4 |
811.5 |
CHI-X |
15:22:23 |
| 84 |
811.5 |
CHI-X |
15:22:23 |
| 9 |
812.5 |
LSE |
15:24:34 |
| 118 |
812.5 |
LSE |
15:24:34 |
| 16 |
814 |
LSE |
15:27:49 |
| 5 |
814 |
LSE |
15:27:49 |
| 112 |
814 |
LSE |
15:27:49 |
| 79 |
813.5 |
CHI-X |
15:27:49 |
| 9 |
813.5 |
CHI-X |
15:27:49 |
| 131 |
813.5 |
BATE |
15:27:49 |
| 24 |
814 |
LSE |
15:27:49 |
| 11 |
814 |
LSE |
15:27:49 |
| 34 |
814 |
LSE |
15:27:49 |
| 480 |
814 |
LSE |
15:27:49 |
| 122 |
814 |
LSE |
15:27:49 |
| 29 |
813.5 |
Aquis |
15:27:56 |
| 24 |
813.5 |
Turquoise |
15:28:18 |
| 133 |
813 |
LSE |
15:28:49 |
| 133 |
813 |
LSE |
15:28:49 |
| 88 |
812.5 |
CHI-X |
15:35:41 |
| 10 |
812.5 |
LSE |
15:35:41 |
| 131 |
812.5 |
BATE |
15:35:41 |
| 68 |
812.5 |
LSE |
15:35:41 |
| 10 |
812.5 |
LSE |
15:35:41 |
| 55 |
812.5 |
LSE |
15:35:41 |
| 123 |
812.5 |
LSE |
15:35:41 |
| 124 |
812.5 |
LSE |
15:35:41 |
| 66 |
812.5 |
LSE |
15:35:41 |
| 9 |
812.5 |
LSE |
15:35:41 |
| 133 |
812.5 |
LSE |
15:35:41 |
| 133 |
812.5 |
LSE |
15:35:41 |
| 67 |
812.5 |
LSE |
15:35:41 |
| 29 |
813 |
Aquis |
15:35:49 |
| 24 |
815 |
Turquoise |
15:39:36 |
| 32 |
814.5 |
LSE |
15:39:36 |
| 101 |
814.5 |
LSE |
15:39:36 |
| 29 |
814.5 |
Aquis |
15:39:42 |
| 266 |
814 |
LSE |
15:39:42 |
| 38 |
814.5 |
CHI-X |
15:39:44 |
| 50 |
815 |
CHI-X |
15:39:44 |
| 91 |
815 |
BATE |
15:39:44 |
| 40 |
815 |
BATE |
15:39:44 |
| 17 |
815 |
Turquoise |
15:41:45 |
| 7 |
815 |
Turquoise |
15:41:45 |
| 133 |
815 |
LSE |
15:41:49 |
| 266 |
815 |
LSE |
15:41:49 |
| 24 |
815 |
Turquoise |
15:43:24 |
| 133 |
815 |
LSE |
15:43:52 |
| 29 |
814 |
Aquis |
15:51:16 |
| 131 |
814 |
BATE |
15:51:16 |
| 38 |
814 |
CHI-X |
15:51:16 |
| 44 |
814 |
CHI-X |
15:51:16 |
| 266 |
814 |
LSE |
15:51:16 |
| 6 |
814 |
CHI-X |
15:51:16 |
| 133 |
814 |
LSE |
15:51:16 |
| 133 |
814 |
LSE |
15:51:16 |
| 133 |
814 |
LSE |
15:51:16 |
| 133 |
814 |
LSE |
15:51:16 |
| 133 |
814 |
LSE |
15:51:16 |
| 24 |
813.5 |
Turquoise |
15:51:17 |
| 131 |
813.5 |
BATE |
15:53:42 |
| 133 |
813.5 |
LSE |
15:53:42 |
| 88 |
813.5 |
CHI-X |
15:53:44 |
| 95 |
813 |
LSE |
15:53:48 |
| 10 |
813 |
LSE |
15:53:48 |
| 11 |
813 |
LSE |
15:53:48 |
| 150 |
813 |
LSE |
15:53:48 |
| 29 |
813.5 |
Aquis |
15:53:50 |
| 133 |
812.5 |
LSE |
15:54:55 |
| 24 |
813 |
Turquoise |
15:55:29 |
| 27 |
811.5 |
LSE |
15:55:46 |
| 31 |
811.5 |
LSE |
15:55:46 |
| 75 |
811.5 |
LSE |
15:55:46 |
| 139 |
811 |
LSE |
15:58:00 |
| 29 |
811.5 |
Aquis |
15:58:45 |
| 131 |
811 |
BATE |
15:58:50 |
| 35 |
811 |
CHI-X |
15:59:14 |
| 53 |
811 |
CHI-X |
15:59:14 |
| 133 |
810.5 |
LSE |
15:59:57 |
| 127 |
809.5 |
LSE |
16:00:27 |
| 133 |
809.5 |
LSE |
16:00:27 |
| 67 |
808.5 |
LSE |
16:01:46 |
| 94 |
808.5 |
LSE |
16:01:49 |
| 39 |
808.5 |
LSE |
16:01:49 |
| 66 |
808.5 |
LSE |
16:01:49 |
| 1 |
809.5 |
Aquis |
16:02:50 |
| 22 |
809.5 |
Aquis |
16:02:50 |
| 1 |
809.5 |
Aquis |
16:02:50 |
| 5 |
809.5 |
Aquis |
16:02:50 |
| 52 |
809.5 |
BATE |
16:02:58 |
| 79 |
811 |
BATE |
16:02:58 |
| 17 |
809.5 |
CHI-X |
16:03:11 |
| 71 |
809.5 |
CHI-X |
16:03:11 |
| 133 |
808.5 |
LSE |
16:04:15 |
| 266 |
808.5 |
LSE |
16:05:02 |
| 190 |
808.5 |
LSE |
16:06:11 |
| 76 |
808.5 |
LSE |
16:06:11 |
| 13 |
808.5 |
Turquoise |
16:06:15 |
| 6 |
809.5 |
Turquoise |
16:06:15 |
| 15 |
809.5 |
Turquoise |
16:06:15 |
| 24 |
809.5 |
Turquoise |
16:06:15 |
| 4 |
808.5 |
Turquoise |
16:06:15 |
| 266 |
807 |
LSE |
16:06:17 |
| 133 |
807 |
LSE |
16:06:17 |
| 29 |
807 |
Aquis |
16:06:24 |
| 131 |
807 |
BATE |
16:06:24 |
| 26 |
806 |
CHI-X |
16:06:37 |
| 41 |
806 |
CHI-X |
16:06:37 |
| 21 |
806.5 |
CHI-X |
16:06:37 |
| 4 |
806 |
Aquis |
16:09:50 |
| 5 |
806 |
Aquis |
16:09:50 |
| 6 |
806 |
Aquis |
16:09:50 |
| 1 |
806 |
Aquis |
16:09:50 |
| 13 |
806 |
Aquis |
16:09:50 |
| 1 |
806 |
LSE |
16:09:58 |
| 133 |
806 |
LSE |
16:09:58 |
| 131 |
806 |
BATE |
16:10:18 |
| 88 |
806 |
CHI-X |
16:10:18 |
| 132 |
806 |
LSE |
16:10:18 |
| 532 |
806 |
LSE |
16:10:18 |
| 3 |
805.5 |
LSE |
16:12:48 |
| 130 |
805.5 |
LSE |
16:12:48 |
| 13 |
806 |
CHI-X |
16:13:14 |
| 63 |
806 |
CHI-X |
16:13:14 |
| 13 |
806 |
Aquis |
16:13:22 |
| 16 |
806 |
Aquis |
16:13:22 |
| 32 |
806 |
BATE |
16:13:26 |
| 1 |
806 |
BATE |
16:13:26 |
| 1 |
806 |
BATE |
16:13:26 |
| 2 |
806 |
BATE |
16:13:26 |
| 75 |
806 |
BATE |
16:13:27 |
| 74 |
806 |
LSE |
16:13:30 |
| 112 |
806 |
LSE |
16:13:30 |
| 1 |
806 |
LSE |
16:13:31 |
| 20 |
806 |
BATE |
16:13:31 |
| 134 |
806 |
LSE |
16:13:31 |
| 9 |
806 |
LSE |
16:13:33 |
| 14 |
806.5 |
LSE |
16:15:03 |
| 1 |
806.5 |
LSE |
16:15:03 |
| 2 |
806.5 |
LSE |
16:15:03 |
| 63 |
807.5 |
CHI-X |
16:15:40 |
| 96 |
807.5 |
CHI-X |
16:15:40 |
| 27 |
807.5 |
CHI-X |
16:15:40 |
| 9 |
807.5 |
CHI-X |
16:15:40 |
| 9 |
807.5 |
CHI-X |
16:16:03 |
| 96 |
808 |
LSE |
16:16:55 |
| 3 |
809 |
LSE |
16:21:10 |
| 82 |
809 |
CHI-X |
16:21:25 |
| 131 |
809 |
BATE |
16:21:25 |
| 241 |
809 |
BATE |
16:21:25 |
| 127 |
809 |
BATE |
16:21:25 |
| 75 |
809 |
LSE |
16:21:25 |
| 146 |
809 |
LSE |
16:21:25 |
| 375 |
809 |
LSE |
16:21:25 |
| 101 |
809 |
LSE |
16:21:26 |
| 59 |
809 |
LSE |
16:21:26 |
| 320 |
809 |
LSE |
16:21:26 |
| 543 |
809 |
LSE |
16:21:36 |
| 63 |
809 |
LSE |
16:21:36 |
| 817 |
809 |
LSE |
16:21:36 |
| 133 |
809 |
LSE |
16:21:36 |
| 12 |
809 |
Aquis |
16:21:55 |
| 100 |
809 |
Turquoise |
16:21:55 |
| 72 |
809 |
CHI-X |
16:21:55 |
| 110 |
809.5 |
LSE |
16:22:41 |
| 5 |
809.5 |
Aquis |
16:23:54 |
| 2 |
809.5 |
Aquis |
16:23:54 |
| 63 |
809.5 |
CHI-X |
16:24:21 |
| 29 |
810 |
LSE |
16:25:01 |
| 29 |
810 |
LSE |
16:25:01 |
| 2 |
810 |
LSE |
16:25:01 |
| 14 |
810 |
LSE |
16:25:01 |
| 142 |
810 |
LSE |
16:25:01 |
| 368 |
810 |
LSE |
16:25:01 |
| 42 |
809.5 |
BATE |
16:25:25 |
| 10 |
809.5 |
BATE |
16:25:25 |
| 4 |
809.5 |
CHI-X |
16:25:25 |
| 69 |
809.5 |
BATE |
16:25:25 |
| 39 |
809.5 |
Aquis |
16:25:25 |
| 80 |
809.5 |
Aquis |
16:25:25 |
| 54 |
809 |
LSE |
16:25:56 |
| 55 |
809 |
LSE |
16:25:56 |
| 294 |
809 |
LSE |
16:27:14 |
| 88 |
809 |
LSE |
16:27:14 |
| 30 |
808.5 |
LSE |
16:27:31 |
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.