Paragon Banking Group PLC:
Transaction in own shares
8 August 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: |
8 August 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
64,127 |
| |
|
| Highest price paid per share: |
762.00p |
| |
|
| Lowest price paid per share: |
736.00p |
| |
|
| Volume weighted average price paid per share: |
749.0234p |
Following the purchase of these shares, the Company holds 5,786,620 of its ordinary shares in treasury and has 210,818,340 ordinary shares in issue (excluding treasury shares). The figure of 210,818,340 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 |
748.98 |
48,133 |
| CHI-X |
748.95 |
5,458 |
| BATE |
749.24 |
7,975 |
| Aquis |
749.55 |
1,559 |
| Turquoise |
749.10 |
1,002 |
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 |
| 111 |
762 |
LSE |
08:02:57 |
| 111 |
747 |
LSE |
08:05:54 |
| 111 |
747 |
LSE |
08:08:55 |
| 111 |
743 |
LSE |
08:11:49 |
| 9 |
745.5 |
Turquoise |
08:12:07 |
| 53 |
746 |
CHI-X |
08:12:16 |
| 78 |
746.5 |
BATE |
08:12:22 |
| 111 |
743 |
LSE |
08:14:39 |
| 15 |
743 |
Aquis |
08:14:43 |
| 111 |
743 |
LSE |
08:17:34 |
| 111 |
741.5 |
LSE |
08:20:42 |
| 9 |
741.5 |
Turquoise |
08:22:40 |
| 42 |
740.5 |
LSE |
08:23:26 |
| 37 |
740.5 |
LSE |
08:23:26 |
| 32 |
741.5 |
LSE |
08:23:26 |
| 15 |
741.5 |
Aquis |
08:24:18 |
| 23 |
740.5 |
BATE |
08:24:42 |
| 55 |
741 |
BATE |
08:24:42 |
| 53 |
738.5 |
CHI-X |
08:25:47 |
| 111 |
738.5 |
LSE |
08:26:25 |
| 111 |
738 |
LSE |
08:29:16 |
| 78 |
741 |
BATE |
08:34:46 |
| 222 |
738.5 |
LSE |
08:34:51 |
| 53 |
738.5 |
CHI-X |
08:35:31 |
| 54 |
738.5 |
LSE |
08:36:55 |
| 57 |
738.5 |
LSE |
08:36:55 |
| 111 |
738 |
LSE |
08:39:03 |
| 11 |
739.5 |
LSE |
08:41:09 |
| 100 |
739.5 |
LSE |
08:41:09 |
| 15 |
739 |
Aquis |
08:41:11 |
| 40 |
739 |
CHI-X |
08:42:55 |
| 13 |
739 |
CHI-X |
08:42:55 |
| 15 |
739 |
Aquis |
08:43:09 |
| 78 |
738.5 |
BATE |
08:43:13 |
| 100 |
739 |
LSE |
08:43:39 |
| 25 |
739 |
LSE |
08:43:39 |
| 24 |
739 |
LSE |
08:43:39 |
| 73 |
739.5 |
LSE |
08:43:39 |
| 111 |
738.5 |
LSE |
08:45:59 |
| 111 |
738 |
LSE |
08:47:54 |
| 42 |
738 |
LSE |
08:49:32 |
| 50 |
738 |
LSE |
08:49:32 |
| 19 |
738 |
LSE |
08:49:32 |
| 15 |
739 |
Aquis |
08:50:56 |
| 111 |
738 |
LSE |
08:51:34 |
| 22 |
738 |
BATE |
08:51:39 |
| 56 |
738.5 |
BATE |
08:51:39 |
| 53 |
736.5 |
CHI-X |
08:53:18 |
| 222 |
736.5 |
LSE |
08:56:54 |
| 100 |
736.5 |
LSE |
08:59:06 |
| 54 |
738 |
BATE |
09:00:04 |
| 24 |
738.5 |
BATE |
09:00:04 |
| 53 |
737 |
CHI-X |
09:00:16 |
| 22 |
737 |
LSE |
09:01:16 |
| 100 |
737 |
LSE |
09:01:16 |
| 93 |
737 |
LSE |
09:03:02 |
| 18 |
737 |
LSE |
09:03:02 |
| 15 |
736 |
Aquis |
09:05:03 |
| 34 |
736 |
LSE |
09:05:07 |
| 77 |
736 |
LSE |
09:05:07 |
| 20 |
737 |
Turquoise |
09:06:02 |
| 22 |
737 |
Turquoise |
09:06:02 |
| 19 |
736 |
LSE |
09:07:35 |
| 203 |
736 |
LSE |
09:07:35 |
| 111 |
737.5 |
LSE |
09:15:08 |
| 100 |
737.5 |
LSE |
09:17:36 |
| 11 |
737.5 |
LSE |
09:17:36 |
| 100 |
737.5 |
LSE |
09:19:15 |
| 11 |
737.5 |
LSE |
09:19:15 |
| 222 |
738 |
LSE |
09:23:06 |
| 5 |
738 |
CHI-X |
09:29:15 |
| 29 |
738 |
CHI-X |
09:29:15 |
| 24 |
738 |
CHI-X |
09:29:15 |
| 333 |
738 |
LSE |
09:29:15 |
| 85 |
740 |
BATE |
09:35:03 |
| 9 |
740 |
BATE |
09:35:03 |
| 76 |
740 |
BATE |
09:35:48 |
| 10 |
740 |
Turquoise |
09:35:48 |
| 10 |
740 |
Turquoise |
09:35:48 |
| 58 |
740 |
CHI-X |
09:35:51 |
| 55 |
739.5 |
LSE |
09:38:37 |
| 200 |
739.5 |
LSE |
09:38:37 |
| 300 |
739.5 |
LSE |
09:38:37 |
| 58 |
739.5 |
CHI-X |
09:39:12 |
| 85 |
740 |
BATE |
09:39:20 |
| 111 |
740 |
LSE |
09:41:09 |
| 53 |
740 |
LSE |
09:43:24 |
| 280 |
741 |
LSE |
09:46:35 |
| 32 |
740.5 |
Aquis |
09:47:26 |
| 16 |
740.5 |
Aquis |
09:47:26 |
| 16 |
740.5 |
Aquis |
09:47:26 |
| 58 |
740.5 |
CHI-X |
09:48:04 |
| 85 |
740.5 |
BATE |
09:48:13 |
| 87 |
740.5 |
LSE |
09:48:56 |
| 24 |
740.5 |
LSE |
09:48:56 |
| 52 |
740 |
LSE |
09:50:46 |
| 59 |
740 |
LSE |
09:50:46 |
| 100 |
739.5 |
LSE |
09:52:56 |
| 11 |
740 |
LSE |
09:52:56 |
| 25 |
739.5 |
LSE |
09:54:38 |
| 86 |
739.5 |
LSE |
09:54:38 |
| 16 |
739 |
Aquis |
09:55:40 |
| 111 |
739.5 |
LSE |
09:56:42 |
| 85 |
739 |
BATE |
09:57:59 |
| 118 |
739.5 |
LSE |
09:58:44 |
| 104 |
738.5 |
LSE |
09:59:39 |
| 58 |
738.5 |
CHI-X |
09:59:39 |
| 111 |
738.5 |
LSE |
10:01:49 |
| 100 |
738.5 |
LSE |
10:03:58 |
| 8 |
738.5 |
LSE |
10:03:58 |
| 3 |
738.5 |
LSE |
10:03:58 |
| 58 |
738.5 |
CHI-X |
10:06:04 |
| 42 |
738.5 |
LSE |
10:06:04 |
| 14 |
739 |
BATE |
10:07:24 |
| 10 |
741 |
Turquoise |
10:08:20 |
| 30 |
741 |
Turquoise |
10:08:20 |
| 10 |
741 |
Turquoise |
10:11:13 |
| 7 |
741 |
Turquoise |
10:26:51 |
| 3 |
741 |
Turquoise |
10:26:51 |
| 10 |
741 |
Turquoise |
10:36:52 |
| 9 |
741 |
Turquoise |
10:36:52 |
| 555 |
742 |
LSE |
10:38:33 |
| 107 |
742 |
LSE |
10:38:33 |
| 714 |
742 |
LSE |
10:38:33 |
| 524 |
743 |
LSE |
10:38:48 |
| 555 |
745 |
LSE |
10:49:44 |
| 85 |
745 |
BATE |
10:52:15 |
| 60 |
745 |
CHI-X |
10:52:15 |
| 371 |
745 |
BATE |
10:52:15 |
| 2 |
745 |
Aquis |
10:52:15 |
| 45 |
745 |
CHI-X |
10:52:15 |
| 58 |
745 |
CHI-X |
10:52:15 |
| 96 |
745 |
CHI-X |
10:52:15 |
| 11 |
745 |
Turquoise |
10:52:15 |
| 10 |
745 |
Turquoise |
10:52:15 |
| 31 |
745 |
CHI-X |
10:52:15 |
| 167 |
745 |
LSE |
10:52:15 |
| 53 |
745 |
LSE |
10:52:15 |
| 58 |
745 |
LSE |
10:52:15 |
| 111 |
745 |
LSE |
10:52:15 |
| 16 |
745 |
Aquis |
10:52:15 |
| 78 |
745 |
Aquis |
10:52:15 |
| 5 |
744.5 |
LSE |
10:54:38 |
| 106 |
744.5 |
LSE |
10:54:38 |
| 16 |
744.5 |
Aquis |
10:55:03 |
| 73 |
745 |
BATE |
10:55:30 |
| 3 |
744 |
CHI-X |
10:56:55 |
| 55 |
744 |
CHI-X |
10:57:03 |
| 111 |
744 |
LSE |
10:57:04 |
| 10 |
744.5 |
Turquoise |
10:58:51 |
| 222 |
744.5 |
LSE |
10:59:21 |
| 16 |
743.5 |
Aquis |
11:01:28 |
| 78 |
744.5 |
BATE |
11:01:45 |
| 24 |
744.5 |
BATE |
11:01:45 |
| 98 |
743.5 |
LSE |
11:02:23 |
| 124 |
743.5 |
LSE |
11:02:23 |
| 44 |
744 |
CHI-X |
11:04:06 |
| 1 |
744.5 |
CHI-X |
11:04:06 |
| 73 |
743 |
LSE |
11:04:17 |
| 38 |
743 |
LSE |
11:04:17 |
| 13 |
744.5 |
CHI-X |
11:04:18 |
| 42 |
743 |
LSE |
11:06:36 |
| 22 |
743 |
LSE |
11:06:36 |
| 58 |
743 |
LSE |
11:06:36 |
| 100 |
743 |
LSE |
11:06:36 |
| 164 |
747 |
LSE |
11:30:34 |
| 18 |
747 |
LSE |
11:30:34 |
| 156 |
747 |
LSE |
11:30:34 |
| 106 |
747 |
LSE |
11:30:34 |
| 888 |
747 |
LSE |
11:30:37 |
| 106 |
747 |
LSE |
11:31:36 |
| 52 |
747 |
LSE |
11:31:36 |
| 397 |
747 |
LSE |
11:31:36 |
| 5 |
747 |
LSE |
11:33:58 |
| 10 |
747 |
LSE |
11:33:58 |
| 96 |
747 |
LSE |
11:33:58 |
| 14 |
746 |
Aquis |
11:36:29 |
| 116 |
746 |
CHI-X |
11:36:29 |
| 64 |
746 |
Aquis |
11:36:29 |
| 82 |
746.5 |
LSE |
11:36:29 |
| 58 |
746 |
CHI-X |
11:36:29 |
| 58 |
746 |
CHI-X |
11:36:29 |
| 205 |
746 |
BATE |
11:36:29 |
| 140 |
746.5 |
LSE |
11:36:29 |
| 85 |
746 |
BATE |
11:36:29 |
| 26 |
746 |
Turquoise |
11:36:29 |
| 85 |
746 |
BATE |
11:36:29 |
| 10 |
746 |
Turquoise |
11:36:29 |
| 14 |
746 |
Turquoise |
11:36:29 |
| 10 |
746 |
Turquoise |
11:38:38 |
| 24 |
745.5 |
BATE |
11:38:48 |
| 4 |
746.5 |
Aquis |
11:39:42 |
| 17 |
746 |
CHI-X |
11:43:07 |
| 41 |
746 |
CHI-X |
11:43:07 |
| 14 |
746.5 |
Aquis |
11:43:07 |
| 5 |
746.5 |
Aquis |
11:45:40 |
| 11 |
746.5 |
Aquis |
11:45:41 |
| 43 |
746.5 |
LSE |
11:45:43 |
| 5 |
746.5 |
LSE |
11:48:43 |
| 285 |
746.5 |
LSE |
11:49:25 |
| 129 |
746.5 |
LSE |
11:49:25 |
| 315 |
746.5 |
LSE |
11:49:25 |
| 58 |
746.5 |
CHI-X |
11:49:25 |
| 46 |
746.5 |
LSE |
11:49:25 |
| 65 |
746.5 |
LSE |
11:49:25 |
| 40 |
746.5 |
LSE |
11:49:25 |
| 71 |
746.5 |
LSE |
11:49:25 |
| 111 |
746.5 |
LSE |
11:49:25 |
| 10 |
746 |
Turquoise |
11:49:30 |
| 111 |
746.5 |
LSE |
11:51:30 |
| 58 |
746.5 |
CHI-X |
11:51:38 |
| 10 |
746 |
Turquoise |
11:51:40 |
| 16 |
746.5 |
Aquis |
11:51:43 |
| 85 |
745.5 |
BATE |
11:53:30 |
| 146 |
745.5 |
BATE |
11:53:30 |
| 23 |
746.5 |
LSE |
11:53:42 |
| 23 |
746.5 |
LSE |
11:53:42 |
| 58 |
746.5 |
LSE |
11:53:42 |
| 106 |
746.5 |
LSE |
11:53:42 |
| 12 |
746.5 |
LSE |
11:53:42 |
| 10 |
746 |
Turquoise |
11:54:20 |
| 23 |
746.5 |
LSE |
11:55:47 |
| 26 |
746.5 |
LSE |
11:55:47 |
| 62 |
746.5 |
LSE |
11:55:47 |
| 4 |
746.5 |
CHI-X |
11:56:07 |
| 9 |
746.5 |
CHI-X |
11:56:07 |
| 45 |
746.5 |
CHI-X |
11:56:07 |
| 85 |
745.5 |
BATE |
11:56:49 |
| 111 |
745.5 |
LSE |
11:56:49 |
| 58 |
744.5 |
CHI-X |
12:04:12 |
| 200 |
745.5 |
LSE |
12:13:11 |
| 4 |
745.5 |
LSE |
12:13:11 |
| 40 |
745.5 |
LSE |
12:13:11 |
| 200 |
745.5 |
LSE |
12:13:11 |
| 58 |
745.5 |
CHI-X |
12:17:11 |
| 85 |
745.5 |
BATE |
12:17:11 |
| 58 |
745.5 |
CHI-X |
12:17:11 |
| 15 |
745.5 |
BATE |
12:17:11 |
| 70 |
745.5 |
BATE |
12:17:11 |
| 100 |
745.5 |
LSE |
12:17:11 |
| 10 |
745.5 |
LSE |
12:17:11 |
| 233 |
745.5 |
LSE |
12:17:11 |
| 300 |
745.5 |
LSE |
12:17:11 |
| 34 |
745.5 |
LSE |
12:17:11 |
| 111 |
745.5 |
LSE |
12:17:11 |
| 100 |
745.5 |
LSE |
12:17:11 |
| 111 |
745.5 |
LSE |
12:17:11 |
| 111 |
745.5 |
LSE |
12:17:11 |
| 20 |
745.5 |
Turquoise |
12:17:21 |
| 12 |
745.5 |
Turquoise |
12:17:21 |
| 3 |
745.5 |
LSE |
12:19:10 |
| 107 |
745.5 |
LSE |
12:19:10 |
| 5 |
745.5 |
BATE |
12:19:19 |
| 80 |
745.5 |
BATE |
12:19:21 |
| 112 |
745.5 |
LSE |
12:21:12 |
| 32 |
745 |
Aquis |
12:23:23 |
| 16 |
745 |
Aquis |
12:23:23 |
| 16 |
745 |
Aquis |
12:23:23 |
| 68 |
744 |
LSE |
12:23:26 |
| 43 |
744 |
LSE |
12:23:26 |
| 58 |
745 |
CHI-X |
12:24:06 |
| 85 |
745.5 |
BATE |
12:24:48 |
| 8 |
745.5 |
Turquoise |
12:28:02 |
| 10 |
745.5 |
Turquoise |
12:28:02 |
| 222 |
745 |
LSE |
12:30:11 |
| 154 |
745 |
LSE |
12:30:11 |
| 68 |
745 |
LSE |
12:30:11 |
| 111 |
745 |
LSE |
12:30:11 |
| 16 |
745 |
Aquis |
12:30:11 |
| 58 |
744 |
CHI-X |
12:30:48 |
| 222 |
745.5 |
LSE |
12:32:18 |
| 222 |
745.5 |
LSE |
12:34:17 |
| 16 |
745 |
Aquis |
12:34:45 |
| 153 |
746 |
LSE |
12:36:42 |
| 100 |
746 |
LSE |
12:36:42 |
| 80 |
746 |
LSE |
12:36:42 |
| 15 |
745.5 |
BATE |
12:36:52 |
| 85 |
745.5 |
BATE |
12:36:52 |
| 29 |
745.5 |
CHI-X |
12:36:52 |
| 70 |
745.5 |
BATE |
12:36:52 |
| 1 |
745.5 |
Aquis |
12:36:52 |
| 10 |
745.5 |
Turquoise |
12:36:52 |
| 29 |
745.5 |
CHI-X |
12:36:52 |
| 10 |
745.5 |
Turquoise |
12:36:52 |
| 15 |
745.5 |
Aquis |
12:36:53 |
| 21 |
746 |
LSE |
12:38:51 |
| 25 |
746 |
LSE |
12:38:51 |
| 116 |
746 |
LSE |
12:38:51 |
| 60 |
746 |
LSE |
12:38:51 |
| 16 |
745.5 |
Aquis |
12:39:52 |
| 85 |
745.5 |
BATE |
12:39:52 |
| 58 |
745.5 |
CHI-X |
12:39:52 |
| 10 |
745.5 |
Turquoise |
12:40:27 |
| 23 |
746 |
LSE |
12:40:51 |
| 4 |
746 |
LSE |
12:40:51 |
| 23 |
746 |
LSE |
12:40:51 |
| 120 |
746 |
LSE |
12:40:51 |
| 52 |
746 |
LSE |
12:40:51 |
| 16 |
745.5 |
Aquis |
12:43:36 |
| 58 |
745.5 |
CHI-X |
12:43:44 |
| 85 |
745.5 |
BATE |
12:44:15 |
| 16 |
745.5 |
Aquis |
12:47:50 |
| 58 |
745.5 |
CHI-X |
12:48:02 |
| 85 |
745.5 |
BATE |
12:48:33 |
| 100 |
745 |
LSE |
12:50:35 |
| 122 |
745 |
LSE |
12:50:35 |
| 52 |
745 |
LSE |
12:50:35 |
| 78 |
745 |
LSE |
12:50:35 |
| 300 |
745 |
LSE |
12:50:35 |
| 100 |
745 |
LSE |
12:50:35 |
| 247 |
745 |
LSE |
12:50:35 |
| 14 |
745.5 |
Aquis |
12:51:30 |
| 1 |
747 |
LSE |
13:03:47 |
| 6 |
747 |
LSE |
13:03:47 |
| 3 |
747 |
LSE |
13:03:47 |
| 134 |
747 |
LSE |
13:03:47 |
| 78 |
747 |
LSE |
13:03:47 |
| 600 |
747 |
LSE |
13:03:59 |
| 399 |
747 |
LSE |
13:03:59 |
| 116 |
746.5 |
CHI-X |
13:04:00 |
| 16 |
746.5 |
Aquis |
13:04:00 |
| 18 |
746.5 |
Aquis |
13:04:00 |
| 41 |
746 |
BATE |
13:05:03 |
| 44 |
746 |
BATE |
13:05:03 |
| 17 |
746 |
BATE |
13:05:03 |
| 58 |
746 |
CHI-X |
13:05:03 |
| 68 |
746 |
BATE |
13:05:03 |
| 40 |
746 |
Turquoise |
13:05:03 |
| 85 |
746 |
BATE |
13:05:03 |
| 10 |
746 |
Turquoise |
13:05:03 |
| 333 |
746.5 |
LSE |
13:06:26 |
| 16 |
746.5 |
Aquis |
13:08:24 |
| 25 |
746.5 |
LSE |
13:08:30 |
| 21 |
746.5 |
LSE |
13:08:30 |
| 176 |
746.5 |
LSE |
13:08:30 |
| 10 |
746 |
Turquoise |
13:09:03 |
| 58 |
745 |
CHI-X |
13:10:10 |
| 20 |
745.5 |
LSE |
13:10:16 |
| 91 |
745.5 |
LSE |
13:10:16 |
| 75 |
745 |
BATE |
13:11:03 |
| 13 |
744.5 |
LSE |
13:12:10 |
| 92 |
745 |
LSE |
13:12:10 |
| 6 |
745.5 |
LSE |
13:12:10 |
| 16 |
745.5 |
LSE |
13:13:52 |
| 95 |
745.5 |
LSE |
13:13:52 |
| 25 |
745.5 |
LSE |
13:15:51 |
| 86 |
745.5 |
LSE |
13:15:51 |
| 10 |
745 |
Turquoise |
13:16:56 |
| 111 |
745.5 |
LSE |
13:17:50 |
| 58 |
744.5 |
CHI-X |
13:18:12 |
| 85 |
745 |
BATE |
13:19:16 |
| 5 |
744.5 |
LSE |
13:20:09 |
| 22 |
745.5 |
LSE |
13:20:09 |
| 84 |
745.5 |
LSE |
13:20:09 |
| 16 |
744 |
Aquis |
13:21:17 |
| 21 |
745 |
LSE |
13:22:14 |
| 21 |
745 |
LSE |
13:22:14 |
| 106 |
745 |
LSE |
13:22:14 |
| 74 |
745 |
LSE |
13:22:14 |
| 16 |
744 |
Aquis |
13:24:15 |
| 111 |
744 |
LSE |
13:24:21 |
| 89 |
744 |
LSE |
13:26:14 |
| 22 |
744 |
LSE |
13:26:14 |
| 58 |
744 |
CHI-X |
13:26:25 |
| 87 |
745 |
BATE |
13:27:09 |
| 25 |
744 |
LSE |
13:28:48 |
| 86 |
744 |
LSE |
13:28:48 |
| 32 |
746 |
LSE |
13:31:10 |
| 176 |
747 |
LSE |
13:33:47 |
| 46 |
747 |
LSE |
13:33:47 |
| 10 |
747 |
Turquoise |
13:33:50 |
| 58 |
747 |
CHI-X |
13:34:00 |
| 301 |
747 |
LSE |
13:35:58 |
| 10 |
748 |
Aquis |
13:46:44 |
| 2 |
748 |
Aquis |
13:46:44 |
| 20 |
748 |
CHI-X |
13:46:44 |
| 85 |
748 |
BATE |
13:46:44 |
| 4 |
748 |
Aquis |
13:46:44 |
| 16 |
748 |
Aquis |
13:46:44 |
| 93 |
748 |
BATE |
13:46:44 |
| 38 |
748 |
CHI-X |
13:46:44 |
| 16 |
748 |
Aquis |
13:46:44 |
| 111 |
748 |
LSE |
13:46:44 |
| 111 |
748 |
LSE |
13:46:44 |
| 222 |
748 |
LSE |
13:46:44 |
| 54 |
748 |
LSE |
13:46:44 |
| 57 |
748 |
LSE |
13:46:44 |
| 32 |
748 |
LSE |
13:46:44 |
| 111 |
748 |
LSE |
13:46:44 |
| 79 |
748 |
LSE |
13:46:44 |
| 10 |
747 |
Turquoise |
13:46:49 |
| 58 |
748 |
CHI-X |
13:49:07 |
| 35 |
748.5 |
LSE |
13:49:11 |
| 1 |
748.5 |
LSE |
13:49:11 |
| 75 |
748.5 |
LSE |
13:49:11 |
| 85 |
748 |
BATE |
13:49:30 |
| 213 |
748.5 |
LSE |
13:51:48 |
| 9 |
748.5 |
LSE |
13:51:48 |
| 142 |
748.5 |
LSE |
13:55:15 |
| 80 |
748.5 |
LSE |
13:55:15 |
| 58 |
748.5 |
CHI-X |
13:55:36 |
| 16 |
748 |
Aquis |
13:55:52 |
| 85 |
747.5 |
BATE |
13:56:54 |
| 18 |
747.5 |
Turquoise |
13:57:01 |
| 12 |
747.5 |
Turquoise |
13:57:01 |
| 3 |
748 |
LSE |
13:57:37 |
| 84 |
748 |
LSE |
13:57:37 |
| 24 |
748 |
LSE |
13:57:37 |
| 10 |
748 |
Turquoise |
13:59:21 |
| 16 |
747.5 |
Aquis |
13:59:34 |
| 91 |
748 |
LSE |
13:59:43 |
| 23 |
748 |
LSE |
13:59:43 |
| 26 |
748 |
LSE |
13:59:43 |
| 82 |
748 |
LSE |
13:59:43 |
| 58 |
748 |
CHI-X |
14:02:35 |
| 85 |
748 |
BATE |
14:03:39 |
| 10 |
748 |
Turquoise |
14:05:19 |
| 89 |
747.5 |
LSE |
14:05:31 |
| 11 |
747.5 |
LSE |
14:05:31 |
| 100 |
747.5 |
LSE |
14:05:31 |
| 33 |
747.5 |
LSE |
14:05:31 |
| 111 |
747.5 |
LSE |
14:05:31 |
| 100 |
747.5 |
LSE |
14:05:31 |
| 16 |
747.5 |
Aquis |
14:06:07 |
| 111 |
747.5 |
LSE |
14:07:13 |
| 58 |
748 |
CHI-X |
14:09:18 |
| 111 |
747.5 |
LSE |
14:09:23 |
| 222 |
750 |
LSE |
14:17:13 |
| 85 |
750 |
BATE |
14:17:13 |
| 24 |
750 |
CHI-X |
14:17:52 |
| 4 |
750 |
CHI-X |
14:17:52 |
| 12 |
750 |
CHI-X |
14:17:52 |
| 18 |
750 |
CHI-X |
14:17:52 |
| 10 |
750 |
Turquoise |
14:18:00 |
| 111 |
750 |
LSE |
14:18:26 |
| 85 |
750 |
BATE |
14:19:16 |
| 15 |
749.5 |
LSE |
14:19:16 |
| 310 |
749.5 |
LSE |
14:19:35 |
| 119 |
749.5 |
LSE |
14:19:38 |
| 10 |
749.5 |
Turquoise |
14:19:38 |
| 16 |
749 |
Aquis |
14:21:25 |
| 16 |
749 |
Aquis |
14:21:25 |
| 222 |
749 |
LSE |
14:21:55 |
| 58 |
749 |
CHI-X |
14:22:38 |
| 81 |
749 |
BATE |
14:23:42 |
| 111 |
749 |
LSE |
14:26:41 |
| 32 |
749 |
LSE |
14:26:41 |
| 79 |
749 |
LSE |
14:26:41 |
| 16 |
749 |
Aquis |
14:26:41 |
| 10 |
749 |
Turquoise |
14:26:46 |
| 29 |
749.5 |
CHI-X |
14:30:56 |
| 85 |
749.5 |
BATE |
14:30:56 |
| 10 |
749.5 |
Turquoise |
14:30:56 |
| 203 |
749.5 |
LSE |
14:30:56 |
| 29 |
749.5 |
CHI-X |
14:30:56 |
| 111 |
749.5 |
LSE |
14:30:56 |
| 111 |
749.5 |
LSE |
14:30:56 |
| 111 |
749.5 |
LSE |
14:30:56 |
| 19 |
749.5 |
LSE |
14:30:56 |
| 5 |
749.5 |
Aquis |
14:33:20 |
| 222 |
750 |
LSE |
14:34:14 |
| 58 |
750.5 |
CHI-X |
14:34:35 |
| 10 |
750.5 |
Turquoise |
14:34:35 |
| 197 |
750 |
LSE |
14:34:35 |
| 85 |
750.5 |
BATE |
14:34:49 |
| 16 |
750.5 |
Aquis |
14:35:53 |
| 52 |
750.5 |
CHI-X |
14:36:48 |
| 4 |
750.5 |
LSE |
14:37:04 |
| 218 |
750.5 |
LSE |
14:37:04 |
| 10 |
750.5 |
Turquoise |
14:37:04 |
| 85 |
750.5 |
BATE |
14:37:20 |
| 136 |
749.5 |
LSE |
14:38:21 |
| 222 |
749.5 |
LSE |
14:38:21 |
| 16 |
750.5 |
Aquis |
14:38:25 |
| 222 |
749.5 |
LSE |
14:39:50 |
| 10 |
750 |
Turquoise |
14:40:15 |
| 85 |
750.5 |
BATE |
14:40:54 |
| 19 |
750.5 |
Aquis |
14:41:11 |
| 31 |
749.5 |
LSE |
14:41:26 |
| 80 |
749.5 |
LSE |
14:41:26 |
| 222 |
749.5 |
LSE |
14:43:16 |
| 58 |
749 |
CHI-X |
14:43:25 |
| 10 |
749.5 |
Turquoise |
14:43:41 |
| 85 |
749.5 |
BATE |
14:44:30 |
| 16 |
749.5 |
Aquis |
14:44:43 |
| 58 |
748.5 |
CHI-X |
14:44:54 |
| 111 |
748.5 |
LSE |
14:44:54 |
| 111 |
748.5 |
LSE |
14:44:54 |
| 111 |
748.5 |
LSE |
14:44:54 |
| 21 |
750 |
CHI-X |
14:47:25 |
| 17 |
750 |
CHI-X |
14:47:25 |
| 20 |
750 |
CHI-X |
14:47:29 |
| 5 |
750 |
Turquoise |
14:47:29 |
| 5 |
750 |
Turquoise |
14:47:29 |
| 85 |
750 |
BATE |
14:47:59 |
| 111 |
749.5 |
LSE |
14:48:22 |
| 91 |
749.5 |
LSE |
14:48:22 |
| 113 |
749.5 |
LSE |
14:48:22 |
| 109 |
749.5 |
LSE |
14:48:22 |
| 20 |
749.5 |
LSE |
14:48:22 |
| 104 |
749.5 |
LSE |
14:48:22 |
| 7 |
749.5 |
LSE |
14:48:22 |
| 33 |
749.5 |
LSE |
14:50:01 |
| 78 |
749.5 |
LSE |
14:50:01 |
| 4 |
750 |
Turquoise |
14:50:14 |
| 6 |
750 |
Turquoise |
14:50:22 |
| 111 |
748.5 |
LSE |
14:50:26 |
| 44 |
748.5 |
CHI-X |
14:51:00 |
| 14 |
748.5 |
CHI-X |
14:51:00 |
| 1 |
750 |
Turquoise |
14:53:42 |
| 89 |
749.5 |
BATE |
14:56:05 |
| 111 |
749.5 |
LSE |
14:56:05 |
| 85 |
749.5 |
BATE |
14:56:05 |
| 111 |
749.5 |
LSE |
14:56:05 |
| 222 |
749.5 |
LSE |
14:56:05 |
| 111 |
749.5 |
LSE |
14:56:05 |
| 111 |
749.5 |
LSE |
14:56:05 |
| 111 |
749.5 |
LSE |
14:56:05 |
| 58 |
749.5 |
CHI-X |
14:56:09 |
| 9 |
750 |
Turquoise |
14:56:33 |
| 222 |
749.5 |
LSE |
14:57:51 |
| 4 |
749 |
Aquis |
14:58:26 |
| 58 |
750 |
CHI-X |
14:58:32 |
| 10 |
750 |
Turquoise |
14:58:32 |
| 49 |
749.5 |
LSE |
14:59:03 |
| 85 |
749.5 |
BATE |
14:59:03 |
| 60 |
752 |
BATE |
15:01:45 |
| 25 |
752 |
BATE |
15:01:55 |
| 111 |
751 |
LSE |
15:01:55 |
| 91 |
751 |
LSE |
15:01:55 |
| 85 |
752 |
BATE |
15:04:29 |
| 3 |
752.5 |
CHI-X |
15:07:42 |
| 4 |
752.5 |
CHI-X |
15:07:42 |
| 7 |
753 |
BATE |
15:08:08 |
| 58 |
753 |
CHI-X |
15:09:19 |
| 803 |
753.5 |
LSE |
15:10:12 |
| 111 |
753.5 |
LSE |
15:10:12 |
| 111 |
753.5 |
LSE |
15:10:12 |
| 105 |
753.5 |
LSE |
15:10:12 |
| 100 |
754.5 |
LSE |
15:12:09 |
| 100 |
754.5 |
LSE |
15:12:09 |
| 22 |
754.5 |
LSE |
15:12:09 |
| 100 |
754.5 |
LSE |
15:12:12 |
| 35 |
754.5 |
LSE |
15:12:12 |
| 815 |
754.5 |
LSE |
15:12:12 |
| 173 |
753.5 |
CHI-X |
15:12:20 |
| 11 |
753.5 |
BATE |
15:12:20 |
| 58 |
753.5 |
CHI-X |
15:12:20 |
| 74 |
753.5 |
BATE |
15:12:20 |
| 78 |
753.5 |
BATE |
15:12:20 |
| 9 |
753.5 |
Aquis |
15:12:20 |
| 45 |
754.5 |
LSE |
15:13:58 |
| 177 |
754.5 |
LSE |
15:13:58 |
| 31 |
754.5 |
LSE |
15:15:03 |
| 17 |
754.5 |
LSE |
15:15:03 |
| 58 |
755 |
CHI-X |
15:15:10 |
| 101 |
756 |
LSE |
15:18:28 |
| 10 |
756 |
LSE |
15:18:28 |
| 49 |
756 |
LSE |
15:18:44 |
| 62 |
756 |
LSE |
15:18:44 |
| 111 |
756 |
LSE |
15:19:07 |
| 174 |
756 |
LSE |
15:19:07 |
| 300 |
756 |
LSE |
15:19:07 |
| 105 |
756 |
LSE |
15:19:07 |
| 63 |
756 |
LSE |
15:19:07 |
| 87 |
756 |
LSE |
15:19:07 |
| 58 |
755.5 |
CHI-X |
15:21:43 |
| 58 |
755.5 |
CHI-X |
15:21:43 |
| 105 |
757.5 |
LSE |
15:26:50 |
| 13 |
757.5 |
LSE |
15:26:50 |
| 104 |
757.5 |
LSE |
15:26:50 |
| 3 |
757.5 |
LSE |
15:26:50 |
| 90 |
757.5 |
LSE |
15:26:50 |
| 100 |
757.5 |
LSE |
15:26:50 |
| 1028 |
757.5 |
LSE |
15:26:50 |
| 28 |
756.5 |
BATE |
15:26:51 |
| 58 |
756.5 |
CHI-X |
15:26:55 |
| 312 |
756.5 |
BATE |
15:26:55 |
| 85 |
756.5 |
BATE |
15:26:55 |
| 58 |
756.5 |
CHI-X |
15:26:55 |
| 85 |
756.5 |
BATE |
15:26:55 |
| 58 |
756.5 |
CHI-X |
15:28:44 |
| 85 |
756.5 |
BATE |
15:29:06 |
| 16 |
756 |
Aquis |
15:30:03 |
| 100 |
756 |
LSE |
15:30:03 |
| 70 |
756 |
Aquis |
15:30:03 |
| 58 |
756.5 |
CHI-X |
15:30:59 |
| 2 |
756 |
Aquis |
15:30:59 |
| 5 |
756 |
Aquis |
15:31:01 |
| 111 |
756 |
LSE |
15:31:03 |
| 8 |
756 |
Aquis |
15:31:42 |
| 126 |
756 |
Aquis |
15:31:42 |
| 400 |
756.5 |
LSE |
15:31:54 |
| 277 |
756.5 |
LSE |
15:31:54 |
| 85 |
756 |
BATE |
15:31:55 |
| 12 |
756 |
Turquoise |
15:32:15 |
| 12 |
756 |
Turquoise |
15:32:15 |
| 96 |
756.5 |
Turquoise |
15:32:15 |
| 3 |
756 |
Aquis |
15:33:45 |
| 29 |
756.5 |
CHI-X |
15:34:11 |
| 29 |
756.5 |
CHI-X |
15:34:11 |
| 11 |
756 |
Aquis |
15:36:19 |
| 16 |
756 |
Aquis |
15:36:19 |
| 38 |
756 |
BATE |
15:36:19 |
| 26 |
756 |
Aquis |
15:36:19 |
| 200 |
756.5 |
LSE |
15:36:25 |
| 300 |
756.5 |
LSE |
15:36:25 |
| 100 |
756.5 |
LSE |
15:36:25 |
| 177 |
756.5 |
LSE |
15:36:25 |
| 47 |
756 |
BATE |
15:36:42 |
| 111 |
755.5 |
LSE |
15:36:42 |
| 20 |
755.5 |
Turquoise |
15:37:13 |
| 10 |
755.5 |
Turquoise |
15:37:13 |
| 36 |
754.5 |
CHI-X |
15:37:29 |
| 3 |
754.5 |
CHI-X |
15:37:29 |
| 8 |
755 |
CHI-X |
15:37:29 |
| 11 |
755 |
CHI-X |
15:37:29 |
| 28 |
754.5 |
BATE |
15:38:41 |
| 57 |
754.5 |
BATE |
15:38:41 |
| 16 |
755.5 |
Aquis |
15:39:24 |
| 10 |
755 |
Turquoise |
15:39:55 |
| 58 |
755 |
CHI-X |
15:40:52 |
| 135 |
754.5 |
LSE |
15:40:52 |
| 100 |
754.5 |
LSE |
15:41:15 |
| 72 |
754.5 |
LSE |
15:41:15 |
| 100 |
754.5 |
LSE |
15:41:15 |
| 16 |
755 |
Aquis |
15:42:58 |
| 30 |
755 |
CHI-X |
15:44:07 |
| 14 |
755 |
CHI-X |
15:44:07 |
| 14 |
755 |
CHI-X |
15:44:07 |
| 10 |
755 |
Turquoise |
15:44:07 |
| 168 |
755.5 |
LSE |
15:46:19 |
| 56 |
756 |
LSE |
15:47:01 |
| 166 |
756 |
LSE |
15:47:01 |
| 3 |
756 |
LSE |
15:47:09 |
| 26 |
756.5 |
BATE |
15:48:27 |
| 36 |
756.5 |
BATE |
15:48:27 |
| 111 |
757 |
LSE |
15:50:09 |
| 200 |
757 |
LSE |
15:50:09 |
| 825 |
757 |
LSE |
15:50:09 |
| 62 |
757 |
LSE |
15:50:09 |
| 58 |
757 |
CHI-X |
15:50:10 |
| 10 |
757 |
Aquis |
15:50:11 |
| 34 |
757 |
BATE |
15:50:17 |
| 89 |
757 |
BATE |
15:50:23 |
| 6 |
757 |
Aquis |
15:50:49 |
| 16 |
757 |
Aquis |
15:50:49 |
| 111 |
756 |
LSE |
15:51:43 |
| 111 |
756 |
LSE |
15:51:43 |
| 28 |
756.5 |
CHI-X |
15:52:03 |
| 30 |
756.5 |
CHI-X |
15:52:03 |
| 85 |
756.5 |
BATE |
15:52:52 |
| 16 |
757 |
Aquis |
15:53:18 |
| 58 |
756.5 |
CHI-X |
15:54:09 |
| 444 |
756 |
LSE |
15:54:55 |
| 70 |
756.5 |
BATE |
15:54:55 |
| 85 |
756.5 |
BATE |
15:54:55 |
| 111 |
756 |
LSE |
15:54:55 |
| 111 |
756 |
LSE |
15:54:55 |
| 16 |
756 |
Aquis |
15:55:12 |
| 111 |
755.5 |
LSE |
15:55:40 |
| 10 |
755.5 |
Turquoise |
15:55:40 |
| 36 |
755.5 |
CHI-X |
15:57:12 |
| 22 |
755.5 |
CHI-X |
15:57:12 |
| 111 |
755.5 |
LSE |
15:57:14 |
| 4 |
755.5 |
BATE |
15:58:00 |
| 6 |
755.5 |
BATE |
15:58:00 |
| 75 |
756 |
BATE |
15:58:00 |
| 27 |
755.5 |
LSE |
16:00:17 |
| 84 |
755.5 |
LSE |
16:00:17 |
| 28 |
755.5 |
Turquoise |
16:00:17 |
| 12 |
755.5 |
Turquoise |
16:00:17 |
| 38 |
755.5 |
LSE |
16:00:17 |
| 73 |
755.5 |
LSE |
16:00:17 |
| 46 |
755.5 |
LSE |
16:00:17 |
| 84 |
755.5 |
LSE |
16:00:17 |
| 32 |
755.5 |
LSE |
16:00:17 |
| 111 |
755.5 |
LSE |
16:00:17 |
| 60 |
755.5 |
LSE |
16:00:17 |
| 58 |
755.5 |
CHI-X |
16:00:18 |
| 16 |
755.5 |
Aquis |
16:00:18 |
| 27 |
756 |
BATE |
16:00:49 |
| 26 |
756 |
BATE |
16:00:49 |
| 32 |
756 |
BATE |
16:00:49 |
| 30 |
756 |
LSE |
16:02:07 |
| 192 |
756 |
LSE |
16:02:07 |
| 43 |
756 |
CHI-X |
16:02:45 |
| 15 |
756 |
CHI-X |
16:02:45 |
| 2 |
756 |
LSE |
16:03:47 |
| 109 |
756 |
LSE |
16:03:47 |
| 85 |
756 |
BATE |
16:03:47 |
| 111 |
756 |
LSE |
16:03:47 |
| 333 |
756 |
LSE |
16:03:47 |
| 111 |
756 |
LSE |
16:03:47 |
| 4 |
756.5 |
CHI-X |
16:05:04 |
| 6 |
756.5 |
CHI-X |
16:05:04 |
| 48 |
756.5 |
CHI-X |
16:05:04 |
| 111 |
756 |
LSE |
16:05:46 |
| 99 |
756.5 |
LSE |
16:06:11 |
| 333 |
756.5 |
LSE |
16:06:35 |
| 12 |
756.5 |
LSE |
16:06:35 |
| 111 |
756.5 |
LSE |
16:06:35 |
| 58 |
756.5 |
CHI-X |
16:07:30 |
| 111 |
756.5 |
LSE |
16:08:30 |
| 8 |
756 |
Aquis |
16:08:33 |
| 111 |
756.5 |
LSE |
16:08:56 |
| 55 |
756.5 |
LSE |
16:08:56 |
| 56 |
756.5 |
LSE |
16:08:56 |
| 58 |
756.5 |
CHI-X |
16:09:25 |
| 111 |
756.5 |
LSE |
16:09:48 |
| 111 |
756.5 |
LSE |
16:09:48 |
| 170 |
756.5 |
BATE |
16:10:30 |
| 85 |
756.5 |
BATE |
16:10:30 |
| 30 |
757 |
LSE |
16:10:38 |
| 81 |
757 |
LSE |
16:10:38 |
| 42 |
756 |
LSE |
16:11:04 |
| 10 |
756 |
Turquoise |
16:11:04 |
| 10 |
756 |
Turquoise |
16:11:04 |
| 111 |
756 |
LSE |
16:11:04 |
| 180 |
756 |
LSE |
16:11:04 |
| 16 |
756 |
Aquis |
16:11:04 |
| 30 |
756 |
Turquoise |
16:11:04 |
| 10 |
756 |
Turquoise |
16:11:04 |
| 34 |
756 |
Aquis |
16:11:04 |
| 22 |
756 |
Aquis |
16:11:04 |
| 111 |
756 |
LSE |
16:11:04 |
| 16 |
756 |
Aquis |
16:11:04 |
| 58 |
755.5 |
CHI-X |
16:11:09 |
| 85 |
755 |
BATE |
16:12:22 |
| 111 |
754.5 |
LSE |
16:12:33 |
| 111 |
754.5 |
LSE |
16:12:33 |
| 111 |
754.5 |
LSE |
16:12:33 |
| 111 |
754.5 |
LSE |
16:12:33 |
| 58 |
754.5 |
CHI-X |
16:12:33 |
| 16 |
755 |
Aquis |
16:13:17 |
| 25 |
753.5 |
LSE |
16:13:17 |
| 85 |
753.5 |
BATE |
16:13:17 |
| 86 |
753.5 |
LSE |
16:13:17 |
| 10 |
754.5 |
Turquoise |
16:13:35 |
| 767 |
754.5 |
LSE |
16:15:12 |
| 444 |
754.5 |
LSE |
16:15:12 |
| 58 |
754.5 |
CHI-X |
16:15:20 |
| 6 |
754.5 |
CHI-X |
16:15:20 |
| 132 |
754.5 |
CHI-X |
16:15:20 |
| 22 |
754.5 |
BATE |
16:15:43 |
| 258 |
754.5 |
BATE |
16:15:43 |
| 42 |
754.5 |
Aquis |
16:15:49 |
| 15 |
755 |
Aquis |
16:15:49 |
| 10 |
754.5 |
Turquoise |
16:16:20 |
| 100 |
753.5 |
LSE |
16:17:39 |
| 300 |
753.5 |
LSE |
16:17:39 |
| 8 |
754 |
CHI-X |
16:17:47 |
| 28 |
754 |
CHI-X |
16:17:47 |
| 34 |
754.5 |
CHI-X |
16:17:47 |
| 87 |
754 |
BATE |
16:17:48 |
| 12 |
754 |
Aquis |
16:18:25 |
| 7 |
755 |
Aquis |
16:18:25 |
| 2 |
755 |
Aquis |
16:18:25 |
| 425 |
753.5 |
LSE |
16:18:41 |
| 29 |
752.5 |
LSE |
16:18:57 |
| 12 |
753.5 |
Turquoise |
16:19:10 |
| 11 |
754 |
Turquoise |
16:19:10 |
| 12 |
754 |
Turquoise |
16:19:10 |
| 84 |
754 |
BATE |
16:19:50 |
| 61 |
753.5 |
CHI-X |
16:19:55 |
| 13 |
752.5 |
Aquis |
16:20:12 |
| 24 |
752.5 |
LSE |
16:20:12 |
| 167 |
752.5 |
LSE |
16:20:12 |
| 54 |
752.5 |
LSE |
16:20:12 |
| 24 |
753 |
Turquoise |
16:21:44 |
| 96 |
754 |
BATE |
16:22:09 |
| 55 |
753 |
BATE |
16:24:12 |
| 31 |
754 |
BATE |
16:24:12 |
| 27 |
753 |
Aquis |
16:25:24 |
| 173 |
753.5 |
CHI-X |
16:27:56 |
| 100 |
753.5 |
LSE |
16:27:56 |
| 100 |
753.5 |
LSE |
16:27:56 |
| 42 |
753.5 |
LSE |
16:27:56 |
| 946 |
753.5 |
LSE |
16:27:56 |
| 22 |
753 |
Turquoise |
16:27:56 |
| 23 |
753.5 |
Aquis |
16:27:56 |
| 74 |
754 |
BATE |
16:29:10 |
| 100 |
753 |
LSE |
16:29:23 |
| 1 |
753 |
Turquoise |
16:29:23 |
| 477 |
753 |
LSE |
16:29:23 |
| 48 |
753 |
LSE |
16:29:23 |
| 165 |
753 |
LSE |
16:29:23 |
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.