Paragon Banking Group PLC:
Transaction in own shares
20 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: |
20 August 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
65,426 |
| |
|
| Highest price paid per share: |
782.50p |
| |
|
| Lowest price paid per share: |
763.50p |
| |
|
| Volume weighted average price paid per share: |
770.5686p |
Following the purchase of these shares, the Company holds 6,295,989 of its ordinary shares in treasury and has 210,308,971 ordinary shares in issue (excluding treasury shares). The figure of 210,308,971 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 |
770.58 |
48,340 |
| CHI-X |
770.50 |
6,756 |
| BATE |
770.67 |
7,937 |
| Aquis |
770.59 |
1,583 |
| Turquoise |
769.57 |
810 |
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 |
| 66 |
772 |
CHI-X |
08:15:02 |
| 60 |
776 |
LSE |
08:15:11 |
| 436 |
776 |
LSE |
08:15:11 |
| 124 |
778.5 |
LSE |
08:18:43 |
| 124 |
781.5 |
LSE |
08:21:15 |
| 28 |
781.5 |
LSE |
08:23:11 |
| 96 |
781.5 |
LSE |
08:23:11 |
| 140 |
781.5 |
LSE |
08:25:32 |
| 108 |
781.5 |
LSE |
08:27:11 |
| 248 |
781.5 |
LSE |
08:29:23 |
| 124 |
781.5 |
LSE |
08:31:27 |
| 124 |
781.5 |
LSE |
08:33:35 |
| 70 |
780 |
CHI-X |
08:34:27 |
| 132 |
780 |
CHI-X |
08:34:27 |
| 6 |
780 |
Aquis |
08:34:27 |
| 10 |
780 |
Aquis |
08:34:27 |
| 14 |
780 |
Aquis |
08:34:27 |
| 18 |
780 |
Aquis |
08:34:27 |
| 110 |
781.5 |
LSE |
08:43:03 |
| 14 |
781.5 |
LSE |
08:43:03 |
| 248 |
781.5 |
LSE |
08:43:03 |
| 12 |
780 |
Aquis |
08:45:10 |
| 41 |
781 |
LSE |
08:45:12 |
| 100 |
781 |
LSE |
08:45:12 |
| 38 |
781 |
LSE |
08:45:12 |
| 41 |
781 |
LSE |
08:45:12 |
| 28 |
781.5 |
LSE |
08:45:12 |
| 24 |
781 |
LSE |
08:47:14 |
| 100 |
781 |
LSE |
08:47:14 |
| 62 |
781 |
CHI-X |
08:47:20 |
| 55 |
781 |
LSE |
08:50:11 |
| 69 |
781 |
LSE |
08:50:11 |
| 15 |
780 |
Aquis |
08:50:59 |
| 110 |
780 |
BATE |
08:56:40 |
| 68 |
782.5 |
LSE |
09:02:15 |
| 157 |
782.5 |
LSE |
09:02:15 |
| 271 |
782.5 |
LSE |
09:02:20 |
| 66 |
782.5 |
CHI-X |
09:02:28 |
| 110 |
781 |
BATE |
09:03:03 |
| 102 |
781 |
BATE |
09:03:03 |
| 154 |
781 |
BATE |
09:03:03 |
| 88 |
781 |
BATE |
09:03:03 |
| 1 |
781 |
Aquis |
09:03:03 |
| 14 |
781 |
Aquis |
09:03:50 |
| 100 |
781.5 |
LSE |
09:04:09 |
| 24 |
781.5 |
LSE |
09:04:09 |
| 15 |
781 |
Aquis |
09:05:58 |
| 48 |
780.5 |
LSE |
09:06:34 |
| 76 |
780.5 |
LSE |
09:06:34 |
| 66 |
781 |
CHI-X |
09:07:49 |
| 124 |
780.5 |
LSE |
09:08:44 |
| 124 |
780.5 |
LSE |
09:10:41 |
| 124 |
780.5 |
LSE |
09:12:59 |
| 15 |
780.5 |
Aquis |
09:13:05 |
| 27 |
779 |
Turquoise |
09:13:35 |
| 13 |
779 |
Turquoise |
09:13:35 |
| 10 |
779 |
Turquoise |
09:13:35 |
| 66 |
780 |
CHI-X |
09:14:19 |
| 100 |
779.5 |
LSE |
09:15:17 |
| 148 |
779.5 |
LSE |
09:15:17 |
| 73 |
779.5 |
BATE |
09:17:03 |
| 17 |
779 |
LSE |
09:19:27 |
| 107 |
779 |
LSE |
09:19:27 |
| 128 |
779 |
LSE |
09:21:38 |
| 15 |
778.5 |
Aquis |
09:22:03 |
| 120 |
779 |
LSE |
09:23:19 |
| 124 |
779 |
LSE |
09:25:24 |
| 3 |
778 |
CHI-X |
09:27:00 |
| 63 |
778 |
CHI-X |
09:27:00 |
| 40 |
778.5 |
LSE |
09:27:44 |
| 84 |
778.5 |
LSE |
09:27:44 |
| 80 |
778.5 |
BATE |
09:28:02 |
| 15 |
778.5 |
Aquis |
09:30:11 |
| 124 |
778.5 |
LSE |
09:30:19 |
| 66 |
777 |
CHI-X |
09:32:33 |
| 124 |
777 |
LSE |
09:32:51 |
| 58 |
774.5 |
LSE |
09:34:31 |
| 75 |
776.5 |
BATE |
09:36:02 |
| 190 |
774.5 |
LSE |
09:38:20 |
| 15 |
775.5 |
Aquis |
09:40:28 |
| 124 |
774.5 |
LSE |
09:41:35 |
| 66 |
774.5 |
CHI-X |
09:44:22 |
| 75 |
774.5 |
LSE |
09:44:44 |
| 49 |
774.5 |
LSE |
09:44:44 |
| 45 |
774.5 |
LSE |
09:47:06 |
| 10 |
774.5 |
LSE |
09:47:06 |
| 69 |
774.5 |
LSE |
09:47:06 |
| 15 |
774.5 |
Aquis |
09:50:15 |
| 124 |
773.5 |
LSE |
09:51:18 |
| 124 |
774.5 |
LSE |
09:54:06 |
| 66 |
775.5 |
CHI-X |
10:11:59 |
| 132 |
775.5 |
CHI-X |
10:11:59 |
| 97 |
775 |
BATE |
10:11:59 |
| 81 |
775 |
BATE |
10:11:59 |
| 15 |
775 |
Aquis |
10:11:59 |
| 124 |
775 |
LSE |
10:11:59 |
| 620 |
775 |
LSE |
10:11:59 |
| 124 |
775 |
LSE |
10:11:59 |
| 73 |
775 |
BATE |
10:11:59 |
| 124 |
775 |
LSE |
10:11:59 |
| 124 |
775 |
LSE |
10:11:59 |
| 15 |
774.5 |
Aquis |
10:13:50 |
| 87 |
774.5 |
LSE |
10:15:30 |
| 37 |
774.5 |
LSE |
10:15:30 |
| 6 |
774 |
LSE |
10:20:42 |
| 118 |
774.5 |
LSE |
10:20:42 |
| 89 |
774 |
LSE |
10:25:12 |
| 35 |
774 |
LSE |
10:25:12 |
| 112 |
773.5 |
BATE |
10:25:13 |
| 15 |
773.5 |
Aquis |
10:26:39 |
| 25 |
773 |
CHI-X |
10:26:54 |
| 41 |
773 |
CHI-X |
10:26:54 |
| 124 |
772.5 |
LSE |
10:26:54 |
| 15 |
773.5 |
Aquis |
10:28:55 |
| 248 |
772.5 |
LSE |
10:31:46 |
| 77 |
773 |
BATE |
10:31:46 |
| 66 |
773 |
CHI-X |
10:32:37 |
| 124 |
772.5 |
LSE |
10:34:01 |
| 15 |
773 |
Aquis |
10:35:43 |
| 1 |
772.5 |
LSE |
10:36:10 |
| 247 |
772.5 |
LSE |
10:36:10 |
| 73 |
773 |
BATE |
10:37:36 |
| 66 |
773 |
CHI-X |
10:38:10 |
| 15 |
773 |
Aquis |
10:41:05 |
| 277 |
774 |
LSE |
10:44:08 |
| 248 |
774 |
LSE |
10:44:08 |
| 95 |
774 |
LSE |
10:44:08 |
| 81 |
773.5 |
BATE |
10:44:13 |
| 66 |
773.5 |
CHI-X |
10:44:13 |
| 248 |
774 |
LSE |
10:46:04 |
| 15 |
773 |
Aquis |
10:46:04 |
| 75 |
773 |
LSE |
10:48:44 |
| 77 |
773.5 |
BATE |
10:49:34 |
| 49 |
773 |
LSE |
10:49:34 |
| 66 |
773 |
CHI-X |
10:50:23 |
| 75 |
773 |
LSE |
10:51:24 |
| 173 |
773 |
LSE |
10:51:24 |
| 15 |
773 |
Aquis |
10:52:26 |
| 98 |
773 |
LSE |
10:53:27 |
| 26 |
773 |
LSE |
10:53:27 |
| 77 |
773.5 |
BATE |
10:54:38 |
| 66 |
774 |
CHI-X |
10:56:24 |
| 150 |
773.5 |
LSE |
10:58:49 |
| 198 |
773.5 |
LSE |
10:58:49 |
| 24 |
773.5 |
LSE |
10:58:49 |
| 15 |
772.5 |
Aquis |
11:00:47 |
| 248 |
773 |
LSE |
11:00:49 |
| 30 |
773 |
Aquis |
11:25:51 |
| 15 |
773 |
Aquis |
11:25:51 |
| 144 |
773 |
BATE |
11:25:51 |
| 15 |
773 |
Aquis |
11:25:51 |
| 231 |
773 |
BATE |
11:25:51 |
| 15 |
773 |
Aquis |
11:25:51 |
| 132 |
773 |
CHI-X |
11:25:51 |
| 68 |
773 |
CHI-X |
11:25:51 |
| 10 |
773 |
BATE |
11:25:51 |
| 66 |
773 |
CHI-X |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 421 |
773 |
LSE |
11:25:51 |
| 75 |
773 |
LSE |
11:25:51 |
| 55 |
773 |
LSE |
11:25:51 |
| 69 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 112 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 12 |
773 |
LSE |
11:25:51 |
| 83 |
773 |
LSE |
11:25:51 |
| 41 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
773 |
LSE |
11:25:51 |
| 124 |
772.5 |
LSE |
11:28:07 |
| 64 |
772 |
CHI-X |
11:28:27 |
| 9 |
771.5 |
LSE |
11:30:21 |
| 30 |
772.5 |
LSE |
11:30:21 |
| 85 |
772.5 |
LSE |
11:30:21 |
| 124 |
772 |
LSE |
11:32:16 |
| 77 |
771.5 |
BATE |
11:32:35 |
| 66 |
771.5 |
CHI-X |
11:32:39 |
| 15 |
772 |
Aquis |
11:33:09 |
| 124 |
771.5 |
LSE |
11:34:18 |
| 66 |
772.5 |
CHI-X |
11:39:33 |
| 77 |
772.5 |
BATE |
11:39:34 |
| 75 |
772.5 |
LSE |
11:39:35 |
| 110 |
772.5 |
LSE |
11:39:35 |
| 187 |
772.5 |
LSE |
11:39:35 |
| 10 |
772 |
LSE |
11:41:40 |
| 36 |
772.5 |
LSE |
11:41:40 |
| 39 |
772.5 |
LSE |
11:41:40 |
| 3 |
772.5 |
LSE |
11:41:40 |
| 36 |
772.5 |
LSE |
11:41:40 |
| 26 |
772.5 |
BATE |
11:43:47 |
| 66 |
772.5 |
CHI-X |
11:43:47 |
| 51 |
772.5 |
BATE |
11:43:48 |
| 2 |
773 |
LSE |
11:44:41 |
| 370 |
773.5 |
LSE |
11:52:11 |
| 124 |
773.5 |
LSE |
11:52:11 |
| 372 |
773.5 |
LSE |
11:52:11 |
| 124 |
773.5 |
LSE |
11:52:11 |
| 35 |
773.5 |
BATE |
11:52:16 |
| 66 |
773.5 |
CHI-X |
11:54:03 |
| 124 |
773.5 |
LSE |
11:54:03 |
| 111 |
775 |
CHI-X |
12:03:16 |
| 132 |
775 |
CHI-X |
12:05:52 |
| 54 |
775 |
CHI-X |
12:09:18 |
| 77 |
774.5 |
BATE |
12:09:18 |
| 77 |
774.5 |
BATE |
12:09:18 |
| 119 |
774.5 |
BATE |
12:09:18 |
| 77 |
774.5 |
BATE |
12:09:18 |
| 15 |
774.5 |
Aquis |
12:09:18 |
| 15 |
774.5 |
Aquis |
12:09:18 |
| 60 |
774.5 |
Aquis |
12:09:18 |
| 248 |
774.5 |
LSE |
12:09:18 |
| 15 |
774.5 |
Aquis |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 372 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 124 |
774.5 |
LSE |
12:09:18 |
| 77 |
773.5 |
BATE |
12:11:09 |
| 15 |
773.5 |
Aquis |
12:11:11 |
| 372 |
772.5 |
LSE |
12:11:42 |
| 77 |
773 |
BATE |
12:13:31 |
| 15 |
773.5 |
Aquis |
12:14:03 |
| 278 |
773 |
LSE |
12:14:04 |
| 15 |
773.5 |
Aquis |
12:21:20 |
| 63 |
773 |
CHI-X |
12:28:46 |
| 94 |
773 |
LSE |
12:28:46 |
| 69 |
773 |
CHI-X |
12:28:46 |
| 342 |
773 |
LSE |
12:28:46 |
| 124 |
773 |
LSE |
12:28:46 |
| 124 |
773 |
LSE |
12:28:46 |
| 124 |
773 |
LSE |
12:28:46 |
| 77 |
773 |
BATE |
12:28:48 |
| 77 |
772.5 |
BATE |
12:30:24 |
| 15 |
773 |
Aquis |
12:31:12 |
| 99 |
773 |
CHI-X |
12:32:19 |
| 55 |
772.5 |
BATE |
12:37:11 |
| 15 |
773 |
Aquis |
12:37:44 |
| 66 |
773 |
CHI-X |
12:38:49 |
| 15 |
773 |
Aquis |
12:44:04 |
| 99 |
773 |
BATE |
12:44:13 |
| 66 |
773 |
CHI-X |
12:45:19 |
| 77 |
773 |
BATE |
12:48:04 |
| 56 |
773 |
LSE |
12:48:04 |
| 165 |
773 |
LSE |
12:48:04 |
| 925 |
773 |
LSE |
12:48:05 |
| 15 |
773 |
Aquis |
12:48:15 |
| 66 |
773.5 |
CHI-X |
12:51:26 |
| 124 |
773.5 |
LSE |
12:51:26 |
| 167 |
773.5 |
LSE |
12:51:26 |
| 81 |
773.5 |
LSE |
12:51:26 |
| 9 |
773.5 |
LSE |
12:51:26 |
| 239 |
773.5 |
LSE |
12:51:26 |
| 77 |
773.5 |
BATE |
12:53:04 |
| 37 |
773.5 |
LSE |
12:53:17 |
| 41 |
773.5 |
LSE |
12:53:17 |
| 98 |
773.5 |
LSE |
12:53:17 |
| 40 |
773.5 |
LSE |
12:53:17 |
| 66 |
773.5 |
CHI-X |
12:54:48 |
| 15 |
773 |
Aquis |
12:57:30 |
| 372 |
773 |
LSE |
12:57:30 |
| 1 |
772.5 |
BATE |
12:58:46 |
| 74 |
773.5 |
BATE |
12:58:46 |
| 2 |
773.5 |
BATE |
12:58:46 |
| 156 |
772.5 |
LSE |
12:59:41 |
| 66 |
772.5 |
CHI-X |
13:00:21 |
| 15 |
772 |
Aquis |
13:02:06 |
| 9 |
772.5 |
CHI-X |
13:05:59 |
| 57 |
772.5 |
CHI-X |
13:05:59 |
| 245 |
773 |
LSE |
13:06:03 |
| 3 |
773 |
LSE |
13:06:03 |
| 77 |
772.5 |
BATE |
13:06:26 |
| 15 |
772 |
Aquis |
13:07:42 |
| 372 |
771.5 |
LSE |
13:07:42 |
| 124 |
771.5 |
LSE |
13:07:42 |
| 15 |
772 |
Aquis |
13:11:18 |
| 77 |
772 |
BATE |
13:12:29 |
| 66 |
772.5 |
CHI-X |
13:13:43 |
| 15 |
772 |
Aquis |
13:19:53 |
| 77 |
772 |
BATE |
13:20:28 |
| 66 |
772.5 |
CHI-X |
13:23:54 |
| 77 |
773.5 |
BATE |
13:31:45 |
| 64 |
773.5 |
CHI-X |
13:32:26 |
| 2 |
773.5 |
CHI-X |
13:32:26 |
| 307 |
772.5 |
LSE |
13:35:15 |
| 15 |
772.5 |
Aquis |
13:35:15 |
| 437 |
772.5 |
LSE |
13:35:15 |
| 124 |
772.5 |
LSE |
13:35:15 |
| 248 |
772.5 |
LSE |
13:35:15 |
| 124 |
772.5 |
LSE |
13:35:15 |
| 115 |
772.5 |
LSE |
13:35:15 |
| 9 |
772.5 |
LSE |
13:35:15 |
| 77 |
773 |
BATE |
13:37:10 |
| 124 |
772.5 |
LSE |
13:37:25 |
| 15 |
772.5 |
Aquis |
13:37:33 |
| 124 |
771.5 |
LSE |
13:39:31 |
| 66 |
772 |
CHI-X |
13:40:04 |
| 124 |
771.5 |
LSE |
13:41:23 |
| 71 |
771.5 |
BATE |
13:43:16 |
| 15 |
770.5 |
Aquis |
13:43:49 |
| 248 |
770 |
LSE |
13:43:53 |
| 66 |
770 |
CHI-X |
13:47:01 |
| 248 |
770 |
LSE |
13:47:01 |
| 15 |
770.5 |
Aquis |
13:48:41 |
| 83 |
771 |
BATE |
13:49:36 |
| 218 |
770.5 |
LSE |
13:49:45 |
| 154 |
771 |
LSE |
13:51:13 |
| 38 |
771 |
CHI-X |
13:51:46 |
| 28 |
771 |
CHI-X |
13:51:46 |
| 1 |
770 |
LSE |
13:53:14 |
| 37 |
770 |
LSE |
13:53:14 |
| 71 |
770 |
LSE |
13:53:14 |
| 1 |
770 |
LSE |
13:53:14 |
| 7 |
770 |
LSE |
13:53:14 |
| 2 |
770 |
LSE |
13:53:14 |
| 5 |
770 |
LSE |
13:53:14 |
| 15 |
771 |
Aquis |
13:55:01 |
| 15 |
771 |
Aquis |
14:02:03 |
| 248 |
770.5 |
LSE |
14:02:11 |
| 124 |
770.5 |
LSE |
14:02:11 |
| 124 |
770.5 |
LSE |
14:02:11 |
| 124 |
770.5 |
LSE |
14:02:11 |
| 77 |
770 |
BATE |
14:02:11 |
| 124 |
770.5 |
LSE |
14:04:23 |
| 66 |
770 |
CHI-X |
14:05:36 |
| 77 |
770 |
BATE |
14:05:36 |
| 36 |
770.5 |
LSE |
14:06:10 |
| 39 |
770.5 |
LSE |
14:06:10 |
| 41 |
770.5 |
LSE |
14:06:10 |
| 8 |
770.5 |
LSE |
14:06:10 |
| 66 |
770.5 |
CHI-X |
14:07:52 |
| 60 |
769.5 |
LSE |
14:08:24 |
| 64 |
769.5 |
LSE |
14:08:24 |
| 15 |
769.5 |
Aquis |
14:08:52 |
| 430 |
770 |
Turquoise |
14:09:14 |
| 10 |
770 |
Turquoise |
14:09:14 |
| 77 |
769.5 |
BATE |
14:10:10 |
| 124 |
768.5 |
LSE |
14:10:11 |
| 51 |
768.5 |
CHI-X |
14:12:02 |
| 124 |
768.5 |
LSE |
14:12:15 |
| 124 |
768 |
LSE |
14:14:14 |
| 15 |
768 |
Aquis |
14:15:43 |
| 124 |
768 |
LSE |
14:16:07 |
| 1 |
768 |
BATE |
14:16:58 |
| 76 |
768 |
BATE |
14:16:58 |
| 248 |
768 |
LSE |
14:18:01 |
| 7 |
767 |
CHI-X |
14:18:49 |
| 14 |
767 |
CHI-X |
14:18:49 |
| 60 |
767 |
CHI-X |
14:18:49 |
| 3 |
767 |
Turquoise |
14:18:51 |
| 2 |
768 |
Turquoise |
14:18:51 |
| 4 |
770 |
Turquoise |
14:18:51 |
| 115 |
767 |
LSE |
14:20:27 |
| 133 |
767 |
LSE |
14:20:27 |
| 77 |
767 |
BATE |
14:22:10 |
| 248 |
766.5 |
LSE |
14:23:22 |
| 53 |
767 |
LSE |
14:25:31 |
| 71 |
767 |
LSE |
14:25:31 |
| 66 |
767 |
CHI-X |
14:25:49 |
| 72 |
767 |
BATE |
14:26:33 |
| 124 |
767 |
LSE |
14:27:15 |
| 66 |
767 |
CHI-X |
14:28:05 |
| 159 |
767 |
LSE |
14:29:29 |
| 89 |
767 |
LSE |
14:29:29 |
| 82 |
767 |
BATE |
14:30:07 |
| 66 |
767 |
CHI-X |
14:31:14 |
| 95 |
767 |
LSE |
14:31:37 |
| 29 |
767 |
LSE |
14:31:37 |
| 372 |
767.5 |
LSE |
14:33:17 |
| 124 |
767.5 |
LSE |
14:33:17 |
| 248 |
767.5 |
LSE |
14:33:17 |
| 7 |
767.5 |
CHI-X |
14:34:09 |
| 22 |
767.5 |
LSE |
14:35:58 |
| 102 |
767.5 |
LSE |
14:35:58 |
| 59 |
767.5 |
CHI-X |
14:35:58 |
| 124 |
767.5 |
LSE |
14:35:58 |
| 124 |
767.5 |
LSE |
14:35:58 |
| 4 |
767 |
Aquis |
14:36:03 |
| 10 |
767 |
Aquis |
14:36:03 |
| 154 |
767 |
BATE |
14:36:03 |
| 46 |
767 |
Aquis |
14:36:07 |
| 41 |
767 |
CHI-X |
14:38:09 |
| 25 |
767 |
CHI-X |
14:38:09 |
| 2 |
768.5 |
LSE |
14:40:09 |
| 220 |
768.5 |
LSE |
14:40:09 |
| 274 |
768.5 |
LSE |
14:40:15 |
| 15 |
768.5 |
Aquis |
14:40:16 |
| 77 |
769 |
BATE |
14:43:59 |
| 77 |
769 |
BATE |
14:43:59 |
| 2 |
769 |
Aquis |
14:43:59 |
| 33 |
769 |
CHI-X |
14:43:59 |
| 33 |
769 |
CHI-X |
14:43:59 |
| 500 |
769.5 |
LSE |
14:43:59 |
| 19 |
769.5 |
LSE |
14:43:59 |
| 15 |
769.5 |
Aquis |
14:45:03 |
| 28 |
769.5 |
Aquis |
14:45:03 |
| 66 |
769 |
CHI-X |
14:45:55 |
| 77 |
769 |
BATE |
14:45:55 |
| 101 |
769 |
LSE |
14:45:55 |
| 248 |
769.5 |
LSE |
14:45:55 |
| 124 |
769 |
LSE |
14:45:55 |
| 124 |
769 |
LSE |
14:45:55 |
| 15 |
769 |
Aquis |
14:46:55 |
| 124 |
769 |
LSE |
14:47:42 |
| 66 |
769 |
CHI-X |
14:48:06 |
| 77 |
769 |
BATE |
14:48:12 |
| 35 |
769 |
LSE |
14:49:56 |
| 41 |
769 |
LSE |
14:49:56 |
| 13 |
769 |
LSE |
14:49:56 |
| 35 |
769 |
LSE |
14:49:56 |
| 66 |
769 |
CHI-X |
14:50:18 |
| 2 |
769 |
BATE |
14:50:33 |
| 2 |
769 |
BATE |
14:50:33 |
| 2 |
769 |
BATE |
14:50:33 |
| 71 |
769 |
BATE |
14:50:33 |
| 141 |
769 |
LSE |
14:51:04 |
| 100 |
769 |
LSE |
14:51:04 |
| 7 |
769 |
LSE |
14:51:04 |
| 1 |
769 |
LSE |
14:52:16 |
| 37 |
769 |
LSE |
14:52:16 |
| 39 |
769 |
LSE |
14:52:16 |
| 37 |
769 |
LSE |
14:52:16 |
| 100 |
769 |
LSE |
14:52:16 |
| 4 |
769 |
LSE |
14:52:16 |
| 30 |
769 |
LSE |
14:52:16 |
| 2 |
769 |
Aquis |
14:52:20 |
| 13 |
769 |
Aquis |
14:52:20 |
| 66 |
769 |
CHI-X |
14:52:25 |
| 77 |
769 |
BATE |
14:52:51 |
| 168 |
769 |
LSE |
14:53:31 |
| 80 |
769 |
LSE |
14:53:31 |
| 15 |
769 |
Aquis |
14:54:20 |
| 66 |
769 |
CHI-X |
14:54:35 |
| 75 |
769 |
LSE |
14:55:00 |
| 147 |
769 |
LSE |
14:55:00 |
| 150 |
769 |
LSE |
14:55:00 |
| 3 |
769 |
LSE |
14:55:00 |
| 108 |
769 |
LSE |
14:55:00 |
| 187 |
769 |
LSE |
14:55:00 |
| 58 |
769 |
LSE |
14:55:00 |
| 75 |
769 |
BATE |
14:55:27 |
| 2 |
769 |
BATE |
14:55:27 |
| 66 |
769 |
CHI-X |
14:59:55 |
| 30 |
769 |
Aquis |
15:00:03 |
| 15 |
769 |
Aquis |
15:00:03 |
| 77 |
769 |
BATE |
15:00:42 |
| 62 |
768.5 |
LSE |
15:01:30 |
| 75 |
768.5 |
LSE |
15:01:30 |
| 62 |
768.5 |
LSE |
15:01:30 |
| 313 |
768.5 |
LSE |
15:01:30 |
| 124 |
768.5 |
LSE |
15:01:30 |
| 66 |
768.5 |
CHI-X |
15:02:00 |
| 15 |
770 |
Aquis |
15:12:39 |
| 15 |
770 |
Aquis |
15:12:39 |
| 15 |
770 |
Aquis |
15:12:39 |
| 66 |
770 |
CHI-X |
15:12:39 |
| 66 |
770 |
CHI-X |
15:12:39 |
| 66 |
770 |
BATE |
15:12:39 |
| 88 |
770 |
BATE |
15:12:39 |
| 66 |
770 |
CHI-X |
15:12:39 |
| 525 |
770 |
LSE |
15:12:39 |
| 77 |
770 |
BATE |
15:12:39 |
| 343 |
770 |
LSE |
15:12:39 |
| 124 |
770 |
LSE |
15:12:39 |
| 124 |
770 |
LSE |
15:12:39 |
| 124 |
770 |
LSE |
15:12:39 |
| 124 |
770 |
LSE |
15:12:39 |
| 124 |
770 |
LSE |
15:12:39 |
| 124 |
770 |
LSE |
15:12:39 |
| 15 |
769 |
Aquis |
15:14:41 |
| 124 |
769 |
LSE |
15:14:41 |
| 22 |
769 |
LSE |
15:14:41 |
| 124 |
769 |
LSE |
15:14:41 |
| 102 |
769 |
LSE |
15:14:41 |
| 66 |
769.5 |
CHI-X |
15:14:43 |
| 77 |
769.5 |
BATE |
15:14:50 |
| 124 |
769 |
LSE |
15:16:38 |
| 77 |
769.5 |
BATE |
15:16:42 |
| 15 |
769 |
Aquis |
15:16:51 |
| 66 |
769 |
CHI-X |
15:17:03 |
| 36 |
769 |
LSE |
15:18:15 |
| 88 |
769 |
LSE |
15:18:15 |
| 77 |
769.5 |
BATE |
15:18:47 |
| 10 |
769 |
Aquis |
15:19:00 |
| 5 |
769 |
Aquis |
15:19:00 |
| 248 |
769 |
LSE |
15:19:33 |
| 66 |
769 |
CHI-X |
15:19:44 |
| 60 |
768 |
LSE |
15:20:20 |
| 188 |
768 |
LSE |
15:20:20 |
| 12 |
768 |
LSE |
15:20:20 |
| 112 |
768 |
LSE |
15:20:20 |
| 70 |
769 |
BATE |
15:21:27 |
| 7 |
769 |
BATE |
15:21:27 |
| 2 |
768.5 |
Aquis |
15:22:27 |
| 13 |
768.5 |
Aquis |
15:22:28 |
| 77 |
769 |
BATE |
15:25:12 |
| 10 |
768.5 |
LSE |
15:25:16 |
| 486 |
768.5 |
LSE |
15:25:16 |
| 66 |
768.5 |
CHI-X |
15:25:51 |
| 15 |
768.5 |
Aquis |
15:25:51 |
| 124 |
768 |
LSE |
15:26:09 |
| 248 |
768 |
LSE |
15:26:09 |
| 66 |
768 |
CHI-X |
15:26:09 |
| 77 |
768.5 |
BATE |
15:27:18 |
| 15 |
768.5 |
Aquis |
15:27:28 |
| 124 |
768 |
LSE |
15:28:01 |
| 124 |
768 |
LSE |
15:28:01 |
| 66 |
768.5 |
CHI-X |
15:28:41 |
| 95 |
768.5 |
LSE |
15:28:49 |
| 72 |
768.5 |
LSE |
15:28:49 |
| 81 |
768.5 |
LSE |
15:28:49 |
| 15 |
768.5 |
Aquis |
15:29:01 |
| 95 |
768.5 |
BATE |
15:29:40 |
| 4 |
768 |
Aquis |
15:30:52 |
| 11 |
768.5 |
Aquis |
15:30:52 |
| 66 |
768 |
CHI-X |
15:30:56 |
| 124 |
768 |
LSE |
15:31:22 |
| 59 |
768.5 |
BATE |
15:31:35 |
| 75 |
768 |
LSE |
15:31:46 |
| 49 |
768 |
LSE |
15:31:46 |
| 66 |
768 |
CHI-X |
15:32:45 |
| 77 |
768.5 |
BATE |
15:33:38 |
| 15 |
768 |
Aquis |
15:33:43 |
| 149 |
768 |
LSE |
15:33:59 |
| 225 |
768 |
LSE |
15:34:00 |
| 225 |
768 |
LSE |
15:34:00 |
| 35 |
768 |
LSE |
15:34:00 |
| 42 |
768 |
LSE |
15:34:00 |
| 150 |
768 |
LSE |
15:34:00 |
| 42 |
768 |
LSE |
15:34:00 |
| 66 |
768 |
CHI-X |
15:34:47 |
| 77 |
768 |
BATE |
15:36:05 |
| 124 |
768 |
LSE |
15:36:25 |
| 6 |
768 |
Aquis |
15:36:29 |
| 9 |
768 |
Aquis |
15:36:29 |
| 112 |
768 |
LSE |
15:37:01 |
| 136 |
768 |
LSE |
15:37:01 |
| 124 |
767 |
LSE |
15:37:28 |
| 124 |
767 |
LSE |
15:37:28 |
| 124 |
767 |
LSE |
15:37:28 |
| 66 |
767.5 |
CHI-X |
15:38:48 |
| 124 |
767 |
LSE |
15:39:44 |
| 124 |
767 |
LSE |
15:39:44 |
| 124 |
767 |
LSE |
15:39:44 |
| 15 |
767 |
Aquis |
15:39:45 |
| 77 |
767 |
BATE |
15:39:45 |
| 66 |
767 |
CHI-X |
15:41:11 |
| 2 |
767 |
LSE |
15:41:59 |
| 41 |
767 |
LSE |
15:41:59 |
| 38 |
767 |
LSE |
15:41:59 |
| 39 |
767 |
LSE |
15:41:59 |
| 4 |
767 |
LSE |
15:41:59 |
| 27 |
767 |
LSE |
15:41:59 |
| 97 |
767 |
LSE |
15:41:59 |
| 77 |
767 |
BATE |
15:42:06 |
| 124 |
766 |
LSE |
15:43:57 |
| 66 |
766 |
CHI-X |
15:44:04 |
| 68 |
766.5 |
BATE |
15:45:13 |
| 9 |
767 |
BATE |
15:45:13 |
| 15 |
766.5 |
Aquis |
15:45:59 |
| 15 |
766.5 |
Aquis |
15:45:59 |
| 66 |
766.5 |
CHI-X |
15:46:37 |
| 178 |
766.5 |
LSE |
15:46:37 |
| 442 |
766.5 |
LSE |
15:46:37 |
| 124 |
766.5 |
LSE |
15:46:37 |
| 77 |
767 |
BATE |
15:47:07 |
| 9 |
767 |
Turquoise |
15:47:41 |
| 7 |
767 |
Turquoise |
15:47:41 |
| 3 |
767 |
Turquoise |
15:47:41 |
| 180 |
767.5 |
Turquoise |
15:47:41 |
| 65 |
767.5 |
Turquoise |
15:47:41 |
| 29 |
767.5 |
Turquoise |
15:47:41 |
| 15 |
767 |
Aquis |
15:49:42 |
| 1 |
767 |
Aquis |
15:49:42 |
| 77 |
767 |
BATE |
15:49:42 |
| 66 |
767 |
CHI-X |
15:49:42 |
| 124 |
767 |
LSE |
15:51:11 |
| 744 |
767 |
LSE |
15:51:11 |
| 14 |
767 |
Aquis |
15:51:11 |
| 124 |
767 |
LSE |
15:51:11 |
| 66 |
766.5 |
CHI-X |
15:51:12 |
| 77 |
767 |
BATE |
15:51:53 |
| 15 |
766 |
Aquis |
15:52:48 |
| 124 |
766 |
LSE |
15:52:48 |
| 124 |
766 |
LSE |
15:52:48 |
| 34 |
766 |
CHI-X |
15:53:43 |
| 32 |
766.5 |
CHI-X |
15:53:43 |
| 9 |
767.5 |
Turquoise |
15:53:52 |
| 9 |
767.5 |
Turquoise |
15:53:52 |
| 77 |
766.5 |
BATE |
15:54:48 |
| 75 |
766 |
LSE |
15:54:49 |
| 19 |
766 |
LSE |
15:54:49 |
| 75 |
766 |
LSE |
15:54:49 |
| 75 |
766 |
LSE |
15:54:49 |
| 4 |
766 |
LSE |
15:54:49 |
| 2 |
766 |
Aquis |
15:55:34 |
| 13 |
766 |
Aquis |
15:55:34 |
| 155 |
766 |
LSE |
15:56:27 |
| 93 |
766 |
LSE |
15:56:27 |
| 1 |
765 |
LSE |
15:56:44 |
| 123 |
765 |
LSE |
15:56:44 |
| 66 |
765.5 |
CHI-X |
15:56:52 |
| 77 |
765.5 |
BATE |
15:58:16 |
| 66 |
765.5 |
CHI-X |
16:00:15 |
| 77 |
765.5 |
BATE |
16:01:12 |
| 66 |
765.5 |
CHI-X |
16:02:48 |
| 15 |
764.5 |
Aquis |
16:03:25 |
| 15 |
764.5 |
Aquis |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 252 |
764.5 |
LSE |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 124 |
764.5 |
LSE |
16:03:25 |
| 77 |
764.5 |
BATE |
16:03:50 |
| 66 |
764.5 |
CHI-X |
16:05:16 |
| 15 |
764.5 |
Aquis |
16:05:25 |
| 124 |
764 |
LSE |
16:05:55 |
| 77 |
764.5 |
BATE |
16:06:06 |
| 124 |
764.5 |
LSE |
16:06:41 |
| 66 |
764 |
CHI-X |
16:07:24 |
| 15 |
764.5 |
Aquis |
16:07:49 |
| 33 |
764.5 |
BATE |
16:08:28 |
| 44 |
764.5 |
BATE |
16:08:28 |
| 15 |
764.5 |
Aquis |
16:09:38 |
| 15 |
764.5 |
Aquis |
16:09:38 |
| 66 |
764 |
CHI-X |
16:10:32 |
| 66 |
764 |
CHI-X |
16:10:32 |
| 1053 |
764 |
LSE |
16:10:32 |
| 59 |
764 |
LSE |
16:10:32 |
| 124 |
764 |
LSE |
16:10:32 |
| 117 |
764 |
LSE |
16:10:32 |
| 72 |
764 |
LSE |
16:10:32 |
| 7 |
764 |
LSE |
16:10:32 |
| 1 |
764 |
LSE |
16:10:34 |
| 54 |
764.5 |
BATE |
16:11:32 |
| 77 |
764.5 |
BATE |
16:11:32 |
| 23 |
764.5 |
BATE |
16:11:32 |
| 17 |
764.5 |
Aquis |
16:12:08 |
| 66 |
764.5 |
CHI-X |
16:12:17 |
| 75 |
764.5 |
LSE |
16:12:22 |
| 49 |
764.5 |
LSE |
16:12:22 |
| 10 |
764 |
Aquis |
16:12:30 |
| 3 |
764 |
Aquis |
16:12:49 |
| 124 |
764.5 |
LSE |
16:12:49 |
| 77 |
764.5 |
BATE |
16:14:00 |
| 66 |
764 |
CHI-X |
16:14:54 |
| 124 |
764 |
LSE |
16:14:54 |
| 795 |
764 |
LSE |
16:14:54 |
| 124 |
764 |
LSE |
16:14:54 |
| 202 |
763.5 |
LSE |
16:16:48 |
| 224 |
763.5 |
LSE |
16:16:48 |
| 150 |
763.5 |
LSE |
16:16:48 |
| 50 |
763.5 |
LSE |
16:16:48 |
| 75 |
763.5 |
LSE |
16:16:48 |
| 75 |
763.5 |
LSE |
16:16:48 |
| 112 |
763.5 |
LSE |
16:16:48 |
| 104 |
763.5 |
LSE |
16:18:47 |
| 124 |
763.5 |
LSE |
16:20:43 |
| 62 |
763.5 |
LSE |
16:21:14 |
| 62 |
763.5 |
LSE |
16:21:14 |
| 50 |
763.5 |
Aquis |
16:21:20 |
| 161 |
763.5 |
BATE |
16:21:21 |
| 90 |
763.5 |
BATE |
16:21:21 |
| 53 |
763.5 |
BATE |
16:21:22 |
| 170 |
763.5 |
LSE |
16:21:44 |
| 198 |
763.5 |
CHI-X |
16:21:44 |
| 223 |
763.5 |
CHI-X |
16:21:44 |
| 2 |
763.5 |
CHI-X |
16:25:24 |
| 81 |
763.5 |
BATE |
16:25:24 |
| 31 |
763.5 |
CHI-X |
16:25:24 |
| 87 |
763.5 |
CHI-X |
16:25:24 |
| 238 |
763.5 |
BATE |
16:25:24 |
| 450 |
763.5 |
LSE |
16:25:24 |
| 15 |
763.5 |
Aquis |
16:25:24 |
| 46 |
763.5 |
Aquis |
16:25:24 |
| 781 |
763.5 |
LSE |
16:25:24 |
| 25 |
763.5 |
Aquis |
16:25:24 |
| 124 |
763.5 |
LSE |
16:25:24 |
| 124 |
763.5 |
LSE |
16:25:24 |
| 124 |
763.5 |
LSE |
16:25:24 |
| 124 |
763.5 |
LSE |
16:25:24 |
| 124 |
763.5 |
LSE |
16:25:24 |
| 37 |
765.5 |
LSE |
16:27:49 |
| 3 |
765.5 |
LSE |
16:27:49 |
| 25 |
765.5 |
LSE |
16:27:49 |
| 41 |
765.5 |
LSE |
16:27:49 |
| 19 |
765.5 |
LSE |
16:27:49 |
| 314 |
765.5 |
LSE |
16:27:49 |
| 23 |
764.5 |
BATE |
16:28:31 |
| 53 |
764.5 |
BATE |
16:28:31 |
| 7 |
764.5 |
Aquis |
16:28:31 |
| 11 |
764.5 |
CHI-X |
16:28:31 |
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.