Paragon Banking Group PLC:
Transaction in own shares
29 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: |
29 August 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
62,016 |
| |
|
| Highest price paid per share: |
781.00 p |
| |
|
| Lowest price paid per share: |
770.00p |
| |
|
| Volume weighted average price paid per share: |
776.2959p |
Following the purchase of these shares, the Company holds 6,680,378 of its ordinary shares in treasury and has 209,924,582 ordinary shares in issue (excluding treasury shares). The figure of 209,924,582 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 |
776.24 |
44,970 |
| CHI-X |
776.34 |
6,965 |
| BATE |
776.36 |
7,510 |
| Aquis |
776.87 |
1,701 |
| Turquoise |
776.96 |
870 |
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 |
| 10 |
772.5 |
CHI-X |
08:46:35 |
| 65 |
772.5 |
CHI-X |
08:46:35 |
| 67 |
772.5 |
CHI-X |
08:46:35 |
| 61 |
772.5 |
CHI-X |
08:46:35 |
| 77 |
772.5 |
CHI-X |
08:46:35 |
| 217 |
771 |
LSE |
08:46:36 |
| 8 |
771 |
LSE |
08:46:36 |
| 222 |
771 |
LSE |
08:46:36 |
| 471 |
771 |
LSE |
08:46:36 |
| 222 |
771 |
LSE |
08:46:36 |
| 222 |
771 |
LSE |
08:46:36 |
| 607 |
771 |
LSE |
08:46:36 |
| 235 |
771 |
LSE |
08:46:40 |
| 148 |
770 |
BATE |
08:46:41 |
| 222 |
770 |
BATE |
08:46:41 |
| 116 |
772 |
LSE |
08:48:55 |
| 47 |
772 |
CHI-X |
08:48:56 |
| 13 |
772 |
CHI-X |
08:48:56 |
| 35 |
772 |
LSE |
08:50:49 |
| 81 |
772 |
LSE |
08:50:49 |
| 105 |
772 |
LSE |
08:53:16 |
| 68 |
772 |
CHI-X |
08:55:30 |
| 127 |
772 |
LSE |
08:56:09 |
| 68 |
771.5 |
BATE |
08:56:11 |
| 16 |
772 |
LSE |
08:58:59 |
| 100 |
772 |
LSE |
08:58:59 |
| 99 |
771.5 |
LSE |
09:01:24 |
| 17 |
772 |
LSE |
09:01:24 |
| 17 |
771.5 |
LSE |
09:03:46 |
| 99 |
771.5 |
LSE |
09:03:46 |
| 58 |
771 |
BATE |
09:04:52 |
| 15 |
771 |
BATE |
09:04:52 |
| 50 |
771.5 |
LSE |
09:06:32 |
| 66 |
771.5 |
LSE |
09:06:32 |
| 68 |
772 |
CHI-X |
09:06:33 |
| 116 |
771.5 |
LSE |
09:09:34 |
| 116 |
771.5 |
LSE |
09:12:19 |
| 4 |
772 |
CHI-X |
09:13:50 |
| 64 |
772 |
CHI-X |
09:13:50 |
| 116 |
771.5 |
LSE |
09:14:48 |
| 23 |
771.5 |
BATE |
09:17:28 |
| 50 |
771.5 |
BATE |
09:17:28 |
| 116 |
771.5 |
LSE |
09:17:31 |
| 45 |
771 |
Turquoise |
09:17:51 |
| 9 |
771 |
Turquoise |
09:17:51 |
| 18 |
771 |
Turquoise |
09:17:51 |
| 116 |
771 |
LSE |
09:17:51 |
| 112 |
773 |
LSE |
09:21:40 |
| 4 |
773 |
LSE |
09:21:40 |
| 10 |
773 |
LSE |
09:23:58 |
| 100 |
773 |
LSE |
09:23:58 |
| 6 |
773 |
LSE |
09:23:58 |
| 100 |
773 |
LSE |
09:26:14 |
| 16 |
773 |
LSE |
09:26:14 |
| 100 |
773 |
LSE |
09:28:08 |
| 16 |
773 |
LSE |
09:28:08 |
| 4 |
773 |
CHI-X |
09:30:19 |
| 132 |
774 |
CHI-X |
09:37:39 |
| 464 |
774 |
LSE |
09:37:39 |
| 99 |
774 |
LSE |
09:39:55 |
| 10 |
774 |
LSE |
09:39:56 |
| 3 |
774 |
LSE |
09:40:05 |
| 43 |
777 |
LSE |
09:56:26 |
| 49 |
777 |
LSE |
09:56:26 |
| 395 |
777 |
LSE |
09:56:26 |
| 93 |
777 |
LSE |
09:56:26 |
| 146 |
776 |
BATE |
09:56:27 |
| 71 |
776 |
BATE |
09:56:27 |
| 136 |
776 |
CHI-X |
09:56:27 |
| 80 |
776 |
CHI-X |
09:56:27 |
| 16 |
776.5 |
Aquis |
09:56:27 |
| 176 |
776.5 |
Aquis |
09:56:27 |
| 16 |
776.5 |
Aquis |
09:58:40 |
| 79 |
776 |
LSE |
09:58:52 |
| 110 |
776 |
LSE |
09:58:52 |
| 89 |
776.5 |
BATE |
10:01:58 |
| 50 |
776.5 |
LSE |
10:01:58 |
| 69 |
776.5 |
LSE |
10:01:58 |
| 59 |
776.5 |
BATE |
10:03:52 |
| 100 |
776.5 |
LSE |
10:04:02 |
| 23 |
776.5 |
LSE |
10:04:02 |
| 5 |
776.5 |
LSE |
10:04:02 |
| 32 |
776.5 |
LSE |
10:04:02 |
| 116 |
777 |
LSE |
10:05:49 |
| 16 |
776 |
Aquis |
10:05:49 |
| 10 |
776.5 |
LSE |
10:07:48 |
| 106 |
776.5 |
LSE |
10:07:48 |
| 73 |
777 |
BATE |
10:08:24 |
| 56 |
777.5 |
CHI-X |
10:11:13 |
| 68 |
777.5 |
CHI-X |
10:16:41 |
| 27 |
778.5 |
CHI-X |
10:24:34 |
| 10 |
778.5 |
CHI-X |
10:24:34 |
| 31 |
778.5 |
CHI-X |
10:24:34 |
| 146 |
779 |
BATE |
10:26:34 |
| 16 |
779.5 |
Aquis |
10:27:05 |
| 493 |
778 |
LSE |
10:27:08 |
| 580 |
778 |
LSE |
10:27:08 |
| 16 |
777 |
Aquis |
10:29:08 |
| 16 |
777 |
Aquis |
10:29:08 |
| 16 |
777 |
LSE |
10:29:31 |
| 44 |
777 |
LSE |
10:29:31 |
| 143 |
777.5 |
LSE |
10:29:31 |
| 116 |
776 |
LSE |
10:31:29 |
| 73 |
776 |
BATE |
10:31:36 |
| 68 |
776 |
CHI-X |
10:32:11 |
| 1 |
777 |
Aquis |
10:34:41 |
| 1 |
777 |
Aquis |
10:34:41 |
| 14 |
777 |
Aquis |
10:34:57 |
| 116 |
776 |
LSE |
10:36:35 |
| 73 |
776 |
BATE |
10:38:51 |
| 1 |
776 |
LSE |
10:39:02 |
| 17 |
776 |
LSE |
10:39:02 |
| 214 |
776 |
LSE |
10:39:02 |
| 68 |
776 |
CHI-X |
10:39:19 |
| 68 |
776 |
LSE |
10:41:16 |
| 11 |
776 |
LSE |
10:41:16 |
| 5 |
776 |
LSE |
10:41:16 |
| 7 |
776 |
LSE |
10:41:16 |
| 119 |
776 |
LSE |
10:41:16 |
| 22 |
776 |
LSE |
10:41:32 |
| 10 |
777 |
Aquis |
10:41:41 |
| 6 |
777 |
Aquis |
10:41:41 |
| 122 |
776 |
LSE |
10:45:04 |
| 110 |
776 |
LSE |
10:45:04 |
| 1 |
776.5 |
BATE |
10:45:56 |
| 72 |
776.5 |
BATE |
10:45:56 |
| 17 |
777 |
CHI-X |
10:46:53 |
| 16 |
777 |
CHI-X |
10:46:53 |
| 35 |
777 |
CHI-X |
10:46:53 |
| 73 |
776 |
BATE |
10:53:08 |
| 68 |
776 |
CHI-X |
10:53:49 |
| 152 |
775.5 |
LSE |
10:57:39 |
| 116 |
775.5 |
LSE |
10:57:39 |
| 312 |
775.5 |
LSE |
10:57:39 |
| 116 |
775.5 |
LSE |
10:57:39 |
| 116 |
775.5 |
LSE |
10:57:39 |
| 32 |
775 |
Aquis |
10:57:40 |
| 73 |
776 |
BATE |
11:00:18 |
| 116 |
776 |
LSE |
11:00:29 |
| 24 |
775.5 |
LSE |
11:02:45 |
| 92 |
775.5 |
LSE |
11:02:45 |
| 16 |
775 |
Aquis |
11:04:02 |
| 68 |
775 |
CHI-X |
11:04:02 |
| 73 |
776 |
BATE |
11:05:56 |
| 68 |
775.5 |
CHI-X |
11:09:02 |
| 464 |
775.5 |
LSE |
11:09:02 |
| 16 |
775.5 |
Aquis |
11:09:02 |
| 116 |
775.5 |
LSE |
11:09:02 |
| 68 |
775 |
CHI-X |
11:12:20 |
| 36 |
775 |
LSE |
11:12:24 |
| 99 |
775 |
LSE |
11:12:24 |
| 27 |
775 |
LSE |
11:12:24 |
| 33 |
775 |
LSE |
11:12:24 |
| 37 |
775 |
LSE |
11:12:24 |
| 16 |
775 |
Aquis |
11:12:59 |
| 32 |
775 |
LSE |
11:14:17 |
| 84 |
775 |
LSE |
11:14:17 |
| 73 |
774 |
BATE |
11:14:17 |
| 73 |
774.5 |
BATE |
11:17:20 |
| 16 |
775 |
Aquis |
11:18:32 |
| 348 |
773.5 |
LSE |
11:21:16 |
| 116 |
773.5 |
LSE |
11:21:16 |
| 68 |
773.5 |
CHI-X |
11:21:19 |
| 148 |
775.5 |
Turquoise |
11:21:51 |
| 10 |
775.5 |
Turquoise |
11:21:51 |
| 73 |
774.5 |
BATE |
11:23:03 |
| 17 |
775 |
CHI-X |
11:23:41 |
| 15 |
775 |
CHI-X |
11:23:41 |
| 36 |
775 |
CHI-X |
11:23:41 |
| 73 |
774 |
LSE |
11:23:50 |
| 86 |
774 |
LSE |
11:23:50 |
| 73 |
774 |
LSE |
11:23:50 |
| 116 |
774 |
LSE |
11:25:44 |
| 16 |
774 |
Aquis |
11:25:58 |
| 73 |
774.5 |
BATE |
11:28:46 |
| 68 |
774.5 |
CHI-X |
11:31:39 |
| 73 |
774.5 |
BATE |
11:34:02 |
| 13 |
774.5 |
CHI-X |
11:34:39 |
| 55 |
774.5 |
CHI-X |
11:34:39 |
| 16 |
774 |
Aquis |
11:35:24 |
| 1 |
774 |
Aquis |
11:38:03 |
| 140 |
773.5 |
LSE |
11:38:03 |
| 15 |
774 |
Aquis |
11:38:03 |
| 208 |
773.5 |
LSE |
11:38:03 |
| 180 |
773.5 |
LSE |
11:38:18 |
| 284 |
774 |
LSE |
11:40:27 |
| 116 |
774 |
LSE |
11:40:27 |
| 68 |
774 |
CHI-X |
11:40:27 |
| 348 |
774 |
LSE |
11:40:27 |
| 16 |
774 |
Aquis |
11:40:27 |
| 100 |
774 |
LSE |
11:42:19 |
| 73 |
774 |
BATE |
11:42:45 |
| 4 |
774 |
Turquoise |
11:42:45 |
| 16 |
774 |
LSE |
11:42:45 |
| 18 |
774 |
Turquoise |
11:42:45 |
| 8 |
774 |
Turquoise |
11:42:45 |
| 73 |
774 |
BATE |
11:44:34 |
| 68 |
774 |
CHI-X |
11:45:03 |
| 120 |
774 |
LSE |
11:45:03 |
| 10 |
774 |
Turquoise |
11:46:08 |
| 16 |
774 |
Aquis |
11:46:08 |
| 344 |
774 |
LSE |
11:47:06 |
| 100 |
774 |
LSE |
11:48:59 |
| 16 |
774 |
LSE |
11:48:59 |
| 68 |
772.5 |
CHI-X |
11:50:21 |
| 73 |
772.5 |
BATE |
11:50:21 |
| 16 |
772.5 |
Aquis |
11:50:21 |
| 175 |
774 |
LSE |
11:55:32 |
| 101 |
774 |
LSE |
11:59:28 |
| 14 |
774 |
Aquis |
12:03:38 |
| 32 |
774 |
Aquis |
12:03:38 |
| 146 |
774 |
BATE |
12:03:38 |
| 73 |
774 |
BATE |
12:03:38 |
| 90 |
774 |
CHI-X |
12:03:38 |
| 348 |
774 |
LSE |
12:03:38 |
| 72 |
774 |
LSE |
12:03:38 |
| 116 |
774 |
LSE |
12:03:38 |
| 116 |
774 |
LSE |
12:03:38 |
| 1 |
774 |
LSE |
12:03:38 |
| 43 |
774 |
LSE |
12:03:38 |
| 116 |
774 |
LSE |
12:03:38 |
| 72 |
774 |
LSE |
12:03:38 |
| 116 |
774 |
LSE |
12:05:31 |
| 116 |
774 |
LSE |
12:07:42 |
| 116 |
774 |
LSE |
12:09:46 |
| 114 |
774 |
CHI-X |
12:09:47 |
| 20 |
774 |
LSE |
12:12:14 |
| 63 |
774 |
LSE |
12:12:14 |
| 33 |
774 |
LSE |
12:12:14 |
| 10 |
773.5 |
Aquis |
12:13:53 |
| 66 |
774 |
LSE |
12:14:26 |
| 130 |
774 |
LSE |
12:14:26 |
| 36 |
774 |
LSE |
12:14:26 |
| 70 |
774 |
LSE |
12:16:51 |
| 46 |
774 |
LSE |
12:16:51 |
| 116 |
774 |
LSE |
12:18:58 |
| 57 |
774 |
LSE |
12:21:07 |
| 59 |
774 |
LSE |
12:21:07 |
| 116 |
774 |
LSE |
12:23:31 |
| 39 |
774 |
LSE |
12:25:33 |
| 77 |
774 |
LSE |
12:25:33 |
| 116 |
774 |
LSE |
12:27:30 |
| 76 |
774 |
LSE |
12:29:28 |
| 40 |
774 |
LSE |
12:29:28 |
| 71 |
773.5 |
BATE |
12:31:11 |
| 20 |
773.5 |
CHI-X |
12:31:11 |
| 18 |
773.5 |
Aquis |
12:31:11 |
| 73 |
773.5 |
BATE |
12:31:11 |
| 19 |
773.5 |
Aquis |
12:31:11 |
| 164 |
774 |
LSE |
12:32:07 |
| 68 |
774 |
LSE |
12:32:07 |
| 232 |
774.5 |
LSE |
12:35:20 |
| 19 |
774 |
Aquis |
12:35:53 |
| 68 |
774 |
CHI-X |
12:35:53 |
| 116 |
774 |
CHI-X |
12:35:53 |
| 146 |
774.5 |
BATE |
12:35:53 |
| 68 |
774.5 |
CHI-X |
12:38:05 |
| 75 |
774.5 |
BATE |
12:41:10 |
| 68 |
774.5 |
CHI-X |
12:42:06 |
| 73 |
774.5 |
BATE |
12:46:50 |
| 10 |
774.5 |
LSE |
12:46:56 |
| 56 |
774.5 |
LSE |
12:46:56 |
| 348 |
775 |
LSE |
12:47:10 |
| 16 |
775 |
Aquis |
12:47:11 |
| 8 |
777 |
CHI-X |
12:50:21 |
| 60 |
777 |
CHI-X |
12:50:21 |
| 67 |
776.5 |
LSE |
12:51:46 |
| 116 |
776.5 |
LSE |
12:51:46 |
| 398 |
776.5 |
LSE |
12:51:46 |
| 165 |
776.5 |
LSE |
12:51:46 |
| 57 |
779.5 |
LSE |
12:58:07 |
| 25 |
779.5 |
LSE |
12:58:07 |
| 175 |
779.5 |
LSE |
12:58:07 |
| 12 |
779.5 |
LSE |
12:58:07 |
| 311 |
779.5 |
LSE |
12:58:12 |
| 16 |
779 |
Aquis |
12:58:13 |
| 32 |
779 |
Aquis |
12:58:13 |
| 146 |
779.5 |
BATE |
12:58:14 |
| 68 |
778.5 |
CHI-X |
12:59:00 |
| 116 |
778 |
LSE |
12:59:07 |
| 10 |
779 |
Aquis |
13:02:31 |
| 6 |
779 |
Aquis |
13:02:35 |
| 73 |
779.5 |
BATE |
13:06:01 |
| 68 |
779 |
CHI-X |
13:08:13 |
| 68 |
779 |
CHI-X |
13:08:13 |
| 16 |
779 |
Aquis |
13:11:19 |
| 46 |
779 |
LSE |
13:11:25 |
| 91 |
779 |
LSE |
13:11:25 |
| 95 |
779 |
LSE |
13:11:25 |
| 100 |
778.5 |
LSE |
13:13:49 |
| 16 |
778.5 |
LSE |
13:13:49 |
| 73 |
779.5 |
BATE |
13:15:04 |
| 232 |
779 |
LSE |
13:16:07 |
| 8 |
779 |
CHI-X |
13:16:47 |
| 14 |
779 |
CHI-X |
13:16:47 |
| 46 |
779 |
CHI-X |
13:16:47 |
| 62 |
779 |
LSE |
13:17:59 |
| 71 |
779 |
LSE |
13:17:59 |
| 99 |
779 |
LSE |
13:17:59 |
| 16 |
779 |
Aquis |
13:20:05 |
| 227 |
779 |
LSE |
13:20:25 |
| 5 |
779 |
LSE |
13:20:25 |
| 79 |
779 |
LSE |
13:22:22 |
| 37 |
779 |
LSE |
13:22:22 |
| 54 |
778 |
BATE |
13:24:08 |
| 20 |
779 |
LSE |
13:24:37 |
| 26 |
779 |
LSE |
13:24:37 |
| 37 |
779 |
LSE |
13:24:37 |
| 33 |
779 |
LSE |
13:24:37 |
| 45 |
779 |
LSE |
13:27:00 |
| 71 |
779 |
LSE |
13:27:00 |
| 116 |
779 |
LSE |
13:29:24 |
| 14 |
779.5 |
CHI-X |
13:29:51 |
| 39 |
779.5 |
CHI-X |
13:29:51 |
| 15 |
779.5 |
CHI-X |
13:29:51 |
| 92 |
780 |
BATE |
13:32:56 |
| 15 |
781 |
CHI-X |
13:33:14 |
| 17 |
781 |
CHI-X |
13:33:14 |
| 36 |
781 |
CHI-X |
13:33:14 |
| 5 |
779.5 |
Aquis |
13:37:47 |
| 232 |
779.5 |
LSE |
13:37:47 |
| 62 |
779.5 |
LSE |
13:37:47 |
| 116 |
779.5 |
LSE |
13:37:47 |
| 54 |
779.5 |
LSE |
13:37:47 |
| 116 |
779.5 |
LSE |
13:37:47 |
| 16 |
779.5 |
Aquis |
13:37:47 |
| 27 |
779.5 |
Aquis |
13:37:47 |
| 22 |
778 |
CHI-X |
13:39:36 |
| 73 |
778 |
BATE |
13:39:36 |
| 46 |
778 |
CHI-X |
13:39:36 |
| 116 |
778 |
LSE |
13:40:07 |
| 151 |
779.5 |
Turquoise |
13:42:07 |
| 2 |
779.5 |
Turquoise |
13:42:07 |
| 9 |
779.5 |
Turquoise |
13:42:07 |
| 232 |
778 |
LSE |
13:43:19 |
| 73 |
777.5 |
BATE |
13:43:51 |
| 23 |
776.5 |
LSE |
13:44:06 |
| 70 |
777.5 |
CHI-X |
13:46:16 |
| 87 |
777.5 |
LSE |
13:50:10 |
| 6 |
777.5 |
LSE |
13:50:10 |
| 73 |
777.5 |
BATE |
13:50:10 |
| 232 |
777.5 |
LSE |
13:50:10 |
| 116 |
777.5 |
LSE |
13:50:10 |
| 54 |
777.5 |
LSE |
13:50:10 |
| 62 |
777.5 |
LSE |
13:50:10 |
| 8 |
778.5 |
Turquoise |
13:50:30 |
| 1 |
777.5 |
CHI-X |
13:50:57 |
| 19 |
777.5 |
CHI-X |
13:50:57 |
| 46 |
777.5 |
CHI-X |
13:51:24 |
| 10 |
778.5 |
Turquoise |
13:52:13 |
| 1 |
778.5 |
Turquoise |
13:57:17 |
| 8 |
778.5 |
Turquoise |
13:57:17 |
| 73 |
777.5 |
BATE |
14:00:04 |
| 116 |
777.5 |
LSE |
14:00:04 |
| 116 |
777.5 |
LSE |
14:00:04 |
| 116 |
777.5 |
LSE |
14:00:04 |
| 116 |
777.5 |
LSE |
14:00:04 |
| 116 |
777.5 |
LSE |
14:00:04 |
| 68 |
777.5 |
CHI-X |
14:00:10 |
| 65 |
777.5 |
CHI-X |
14:02:03 |
| 99 |
777.5 |
LSE |
14:02:09 |
| 133 |
777.5 |
LSE |
14:02:09 |
| 73 |
777.5 |
BATE |
14:02:31 |
| 6 |
777.5 |
Turquoise |
14:02:57 |
| 3 |
777.5 |
Turquoise |
14:02:57 |
| 36 |
777.5 |
LSE |
14:04:11 |
| 52 |
777.5 |
LSE |
14:04:11 |
| 40 |
777.5 |
LSE |
14:04:11 |
| 73 |
777.5 |
BATE |
14:06:03 |
| 10 |
777.5 |
Aquis |
14:06:03 |
| 16 |
777.5 |
Aquis |
14:06:07 |
| 38 |
777.5 |
Aquis |
14:06:07 |
| 104 |
777 |
LSE |
14:06:10 |
| 71 |
777 |
CHI-X |
14:06:48 |
| 9 |
777.5 |
Turquoise |
14:06:59 |
| 73 |
777.5 |
BATE |
14:10:18 |
| 16 |
777.5 |
Aquis |
14:11:03 |
| 616 |
777.5 |
LSE |
14:12:43 |
| 9 |
777.5 |
Turquoise |
14:12:43 |
| 196 |
777.5 |
LSE |
14:12:43 |
| 73 |
777.5 |
BATE |
14:15:02 |
| 16 |
777.5 |
Aquis |
14:15:05 |
| 68 |
777 |
CHI-X |
14:15:18 |
| 116 |
777.5 |
LSE |
14:15:18 |
| 9 |
777.5 |
Turquoise |
14:15:35 |
| 16 |
777.5 |
Aquis |
14:17:07 |
| 7 |
777.5 |
LSE |
14:17:13 |
| 42 |
777.5 |
LSE |
14:17:13 |
| 116 |
777.5 |
LSE |
14:17:13 |
| 67 |
777.5 |
LSE |
14:17:13 |
| 21 |
777.5 |
CHI-X |
14:17:23 |
| 47 |
777.5 |
CHI-X |
14:17:23 |
| 51 |
777.5 |
LSE |
14:19:18 |
| 43 |
777.5 |
LSE |
14:19:18 |
| 20 |
777.5 |
LSE |
14:19:18 |
| 31 |
777.5 |
LSE |
14:19:18 |
| 87 |
777.5 |
LSE |
14:19:18 |
| 73 |
777.5 |
BATE |
14:19:28 |
| 50 |
777.5 |
LSE |
14:21:26 |
| 1 |
777.5 |
LSE |
14:21:26 |
| 35 |
777.5 |
LSE |
14:21:26 |
| 27 |
777.5 |
LSE |
14:21:26 |
| 51 |
777.5 |
LSE |
14:21:26 |
| 16 |
777.5 |
Aquis |
14:22:18 |
| 2 |
777.5 |
Turquoise |
14:22:18 |
| 7 |
777.5 |
Turquoise |
14:22:18 |
| 116 |
777.5 |
LSE |
14:23:34 |
| 9 |
777.5 |
Turquoise |
14:25:04 |
| 16 |
777.5 |
Aquis |
14:25:04 |
| 73 |
777.5 |
BATE |
14:25:09 |
| 300 |
777.5 |
LSE |
14:26:23 |
| 22 |
777.5 |
LSE |
14:28:02 |
| 10 |
777.5 |
LSE |
14:28:02 |
| 84 |
777.5 |
LSE |
14:28:02 |
| 73 |
777.5 |
BATE |
14:30:04 |
| 232 |
777.5 |
LSE |
14:30:04 |
| 9 |
777.5 |
Turquoise |
14:30:04 |
| 16 |
777.5 |
Aquis |
14:30:37 |
| 116 |
777.5 |
LSE |
14:32:07 |
| 9 |
777.5 |
Turquoise |
14:32:14 |
| 46 |
777.5 |
BATE |
14:32:41 |
| 4 |
777.5 |
Aquis |
14:33:03 |
| 27 |
777.5 |
BATE |
14:33:03 |
| 100 |
777.5 |
LSE |
14:33:15 |
| 132 |
777.5 |
LSE |
14:33:15 |
| 100 |
777.5 |
LSE |
14:34:48 |
| 132 |
777.5 |
LSE |
14:34:48 |
| 73 |
777.5 |
BATE |
14:35:16 |
| 28 |
777.5 |
Aquis |
14:36:01 |
| 8 |
777.5 |
Turquoise |
14:36:01 |
| 100 |
777.5 |
LSE |
14:36:18 |
| 32 |
777.5 |
LSE |
14:36:18 |
| 100 |
777.5 |
LSE |
14:36:18 |
| 1 |
777.5 |
Turquoise |
14:36:18 |
| 16 |
777 |
CHI-X |
14:36:47 |
| 120 |
777 |
CHI-X |
14:36:47 |
| 68 |
777 |
CHI-X |
14:36:47 |
| 68 |
777 |
CHI-X |
14:36:47 |
| 68 |
777 |
CHI-X |
14:36:47 |
| 68 |
777 |
CHI-X |
14:36:47 |
| 99 |
777 |
LSE |
14:37:47 |
| 42 |
777 |
LSE |
14:37:47 |
| 35 |
777 |
LSE |
14:37:47 |
| 56 |
777.5 |
LSE |
14:37:47 |
| 63 |
777 |
BATE |
14:38:03 |
| 10 |
777 |
BATE |
14:38:03 |
| 11 |
777 |
Aquis |
14:38:12 |
| 5 |
777 |
Aquis |
14:38:12 |
| 9 |
777.5 |
Turquoise |
14:38:31 |
| 116 |
776.5 |
LSE |
14:39:10 |
| 116 |
776.5 |
LSE |
14:39:10 |
| 116 |
776.5 |
LSE |
14:39:10 |
| 116 |
776.5 |
LSE |
14:39:10 |
| 27 |
776 |
LSE |
14:40:34 |
| 89 |
776 |
LSE |
14:40:34 |
| 116 |
776 |
LSE |
14:40:48 |
| 16 |
777 |
Aquis |
14:40:59 |
| 69 |
776 |
BATE |
14:42:22 |
| 4 |
776 |
BATE |
14:42:22 |
| 68 |
776 |
CHI-X |
14:42:22 |
| 9 |
776 |
Turquoise |
14:43:34 |
| 116 |
776 |
LSE |
14:43:34 |
| 116 |
776 |
LSE |
14:43:34 |
| 116 |
776 |
LSE |
14:43:34 |
| 16 |
776 |
Aquis |
14:44:22 |
| 73 |
776 |
BATE |
14:44:32 |
| 68 |
776 |
CHI-X |
14:44:49 |
| 100 |
775.5 |
LSE |
14:45:19 |
| 55 |
775.5 |
LSE |
14:45:19 |
| 14 |
775.5 |
LSE |
14:45:19 |
| 36 |
775.5 |
LSE |
14:45:19 |
| 1 |
775.5 |
LSE |
14:45:19 |
| 116 |
775.5 |
LSE |
14:45:30 |
| 26 |
775.5 |
LSE |
14:45:30 |
| 18 |
776 |
Turquoise |
14:46:54 |
| 9 |
776 |
Turquoise |
14:46:54 |
| 73 |
776 |
BATE |
14:46:59 |
| 232 |
775.5 |
LSE |
14:47:31 |
| 73 |
775.5 |
BATE |
14:50:02 |
| 68 |
775.5 |
LSE |
14:50:02 |
| 68 |
775.5 |
CHI-X |
14:50:02 |
| 53 |
775.5 |
LSE |
14:50:02 |
| 33 |
775.5 |
LSE |
14:50:02 |
| 15 |
775.5 |
LSE |
14:50:02 |
| 63 |
775.5 |
LSE |
14:50:02 |
| 32 |
776 |
Aquis |
14:51:03 |
| 16 |
776 |
Aquis |
14:51:03 |
| 68 |
775 |
CHI-X |
14:51:12 |
| 116 |
775 |
LSE |
14:51:12 |
| 116 |
775 |
LSE |
14:51:12 |
| 116 |
775 |
LSE |
14:51:12 |
| 9 |
775 |
Turquoise |
14:52:17 |
| 15 |
775 |
BATE |
14:53:17 |
| 58 |
775 |
BATE |
14:53:26 |
| 33 |
775 |
LSE |
14:53:36 |
| 33 |
775 |
LSE |
14:53:36 |
| 20 |
775 |
LSE |
14:53:36 |
| 16 |
776 |
Aquis |
14:55:25 |
| 68 |
775 |
CHI-X |
14:55:25 |
| 27 |
775.5 |
LSE |
14:55:59 |
| 447 |
775.5 |
LSE |
14:56:27 |
| 20 |
775.5 |
LSE |
14:56:27 |
| 116 |
775.5 |
LSE |
14:56:27 |
| 232 |
775.5 |
LSE |
14:56:27 |
| 68 |
775.5 |
CHI-X |
14:57:46 |
| 11 |
778 |
CHI-X |
15:04:40 |
| 77 |
778 |
CHI-X |
15:04:40 |
| 57 |
778 |
CHI-X |
15:04:40 |
| 232 |
778 |
LSE |
15:04:40 |
| 580 |
778 |
LSE |
15:04:40 |
| 116 |
778 |
LSE |
15:04:40 |
| 15 |
778 |
LSE |
15:04:40 |
| 101 |
778 |
LSE |
15:04:40 |
| 116 |
778 |
LSE |
15:04:40 |
| 116 |
778 |
LSE |
15:04:40 |
| 7 |
777.5 |
Aquis |
15:04:40 |
| 22 |
778 |
LSE |
15:06:45 |
| 24 |
778 |
LSE |
15:06:45 |
| 70 |
778 |
LSE |
15:06:45 |
| 59 |
778.5 |
CHI-X |
15:07:34 |
| 30 |
778.5 |
LSE |
15:09:07 |
| 16 |
778.5 |
LSE |
15:09:07 |
| 22 |
778.5 |
LSE |
15:09:07 |
| 42 |
778.5 |
LSE |
15:09:07 |
| 122 |
778.5 |
LSE |
15:09:07 |
| 131 |
778.5 |
BATE |
15:09:24 |
| 161 |
778.5 |
BATE |
15:09:24 |
| 73 |
778.5 |
BATE |
15:09:31 |
| 57 |
778.5 |
Aquis |
15:09:31 |
| 45 |
779 |
Turquoise |
15:09:31 |
| 68 |
779 |
CHI-X |
15:11:10 |
| 300 |
779 |
LSE |
15:11:10 |
| 68 |
779 |
CHI-X |
15:11:10 |
| 116 |
779 |
LSE |
15:11:10 |
| 48 |
779 |
LSE |
15:11:10 |
| 116 |
779 |
LSE |
15:11:10 |
| 73 |
778.5 |
BATE |
15:11:10 |
| 16 |
778.5 |
Aquis |
15:11:10 |
| 59 |
779.5 |
CHI-X |
15:13:11 |
| 9 |
779.5 |
CHI-X |
15:13:11 |
| 84 |
779.5 |
BATE |
15:13:23 |
| 62 |
779.5 |
BATE |
15:15:33 |
| 73 |
779.5 |
BATE |
15:18:18 |
| 68 |
779.5 |
CHI-X |
15:18:18 |
| 27 |
779.5 |
Turquoise |
15:18:18 |
| 666 |
779.5 |
LSE |
15:18:18 |
| 116 |
779.5 |
LSE |
15:18:18 |
| 9 |
779.5 |
Turquoise |
15:18:18 |
| 146 |
779.5 |
LSE |
15:18:18 |
| 116 |
779.5 |
LSE |
15:18:18 |
| 116 |
779.5 |
LSE |
15:18:18 |
| 16 |
779 |
Aquis |
15:18:31 |
| 16 |
779 |
Aquis |
15:18:31 |
| 16 |
779 |
Aquis |
15:18:31 |
| 68 |
778.5 |
CHI-X |
15:18:36 |
| 116 |
778 |
LSE |
15:18:36 |
| 16 |
778 |
Aquis |
15:20:29 |
| 19 |
778 |
LSE |
15:20:34 |
| 9 |
779.5 |
Turquoise |
15:20:41 |
| 73 |
778.5 |
BATE |
15:21:09 |
| 68 |
778.5 |
CHI-X |
15:21:17 |
| 116 |
778.5 |
LSE |
15:22:06 |
| 116 |
778.5 |
LSE |
15:22:49 |
| 116 |
778.5 |
LSE |
15:22:49 |
| 9 |
779 |
Turquoise |
15:22:53 |
| 73 |
778.5 |
BATE |
15:23:07 |
| 68 |
778.5 |
CHI-X |
15:23:57 |
| 47 |
778.5 |
LSE |
15:24:10 |
| 23 |
778.5 |
LSE |
15:24:10 |
| 19 |
778.5 |
LSE |
15:24:10 |
| 43 |
778.5 |
LSE |
15:24:10 |
| 100 |
778.5 |
LSE |
15:24:10 |
| 9 |
779 |
Turquoise |
15:24:53 |
| 116 |
778 |
LSE |
15:25:13 |
| 213 |
778 |
LSE |
15:25:13 |
| 4 |
778 |
Aquis |
15:25:13 |
| 116 |
778 |
LSE |
15:25:13 |
| 28 |
778 |
Aquis |
15:25:13 |
| 16 |
778 |
Aquis |
15:25:13 |
| 18 |
778 |
BATE |
15:25:44 |
| 55 |
778 |
BATE |
15:25:44 |
| 68 |
778 |
CHI-X |
15:27:10 |
| 16 |
778 |
Aquis |
15:31:39 |
| 146 |
778 |
BATE |
15:31:39 |
| 9 |
778 |
Turquoise |
15:31:39 |
| 68 |
778 |
CHI-X |
15:31:39 |
| 73 |
778 |
BATE |
15:31:39 |
| 9 |
778 |
Turquoise |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 232 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:31:39 |
| 116 |
778 |
LSE |
15:33:33 |
| 16 |
778 |
Aquis |
15:33:42 |
| 101 |
778 |
LSE |
15:36:06 |
| 15 |
778 |
LSE |
15:36:06 |
| 68 |
778 |
CHI-X |
15:36:12 |
| 73 |
778 |
BATE |
15:36:36 |
| 98 |
778 |
LSE |
15:37:03 |
| 49 |
778 |
LSE |
15:37:03 |
| 24 |
778 |
LSE |
15:37:03 |
| 61 |
778 |
LSE |
15:37:03 |
| 16 |
778 |
Aquis |
15:37:25 |
| 66 |
779 |
CHI-X |
15:41:31 |
| 2 |
779 |
CHI-X |
15:41:31 |
| 8 |
779 |
CHI-X |
15:43:19 |
| 60 |
779 |
CHI-X |
15:43:19 |
| 20 |
779 |
LSE |
15:43:37 |
| 99 |
779 |
LSE |
15:43:37 |
| 41 |
779 |
LSE |
15:43:37 |
| 16 |
778.5 |
Aquis |
15:43:37 |
| 16 |
778.5 |
Aquis |
15:43:37 |
| 32 |
778.5 |
Aquis |
15:43:37 |
| 12 |
779 |
LSE |
15:43:37 |
| 73 |
778.5 |
BATE |
15:43:37 |
| 146 |
778.5 |
BATE |
15:43:37 |
| 68 |
778.5 |
CHI-X |
15:43:37 |
| 60 |
779 |
LSE |
15:43:37 |
| 68 |
778.5 |
CHI-X |
15:43:37 |
| 580 |
778.5 |
LSE |
15:43:37 |
| 116 |
778.5 |
LSE |
15:43:37 |
| 116 |
778.5 |
LSE |
15:43:37 |
| 116 |
778.5 |
LSE |
15:43:37 |
| 116 |
778.5 |
LSE |
15:43:37 |
| 116 |
778.5 |
LSE |
15:43:37 |
| 9 |
778 |
Turquoise |
15:47:12 |
| 68 |
778 |
CHI-X |
15:47:12 |
| 116 |
778 |
LSE |
15:47:12 |
| 116 |
778 |
LSE |
15:47:12 |
| 9 |
778 |
Turquoise |
15:47:12 |
| 18 |
778 |
Turquoise |
15:47:12 |
| 9 |
778 |
Turquoise |
15:47:12 |
| 9 |
778 |
Turquoise |
15:47:12 |
| 21 |
778 |
LSE |
15:47:12 |
| 116 |
778 |
LSE |
15:47:12 |
| 95 |
778 |
LSE |
15:47:12 |
| 9 |
778 |
Turquoise |
15:49:22 |
| 73 |
778 |
BATE |
15:56:37 |
| 1 |
778 |
Aquis |
15:56:37 |
| 73 |
778 |
BATE |
15:56:37 |
| 68 |
778 |
CHI-X |
15:56:37 |
| 43 |
778 |
BATE |
15:56:37 |
| 47 |
778 |
CHI-X |
15:56:37 |
| 136 |
778 |
CHI-X |
15:56:37 |
| 73 |
778 |
BATE |
15:56:37 |
| 6 |
778 |
CHI-X |
15:56:37 |
| 30 |
778 |
BATE |
15:56:37 |
| 16 |
778 |
Aquis |
15:56:37 |
| 15 |
778 |
CHI-X |
15:56:37 |
| 16 |
778 |
Aquis |
15:56:37 |
| 15 |
778 |
Aquis |
15:56:37 |
| 116 |
778 |
LSE |
15:56:37 |
| 16 |
778 |
Aquis |
15:56:37 |
| 9 |
778 |
Turquoise |
15:56:37 |
| 580 |
778 |
LSE |
15:56:37 |
| 116 |
778 |
LSE |
15:56:37 |
| 116 |
778 |
LSE |
15:56:37 |
| 9 |
778 |
Turquoise |
15:56:37 |
| 9 |
778 |
Turquoise |
15:56:37 |
| 116 |
778 |
LSE |
15:56:37 |
| 116 |
778 |
LSE |
15:56:37 |
| 132 |
778 |
LSE |
15:56:37 |
| 100 |
778 |
LSE |
15:56:37 |
| 116 |
778 |
LSE |
15:56:37 |
| 116 |
777 |
LSE |
15:57:04 |
| 16 |
778 |
Aquis |
15:58:56 |
| 8 |
777 |
BATE |
15:58:57 |
| 16 |
777.5 |
BATE |
15:58:57 |
| 4 |
777.5 |
BATE |
15:58:57 |
| 45 |
778 |
BATE |
15:58:57 |
| 8 |
776.5 |
LSE |
15:59:01 |
| 19 |
776.5 |
LSE |
15:59:01 |
| 16 |
776.5 |
LSE |
15:59:07 |
| 89 |
776.5 |
LSE |
15:59:07 |
| 4 |
777 |
CHI-X |
15:59:48 |
| 64 |
777 |
CHI-X |
15:59:48 |
| 73 |
778 |
BATE |
16:01:08 |
| 29 |
777 |
LSE |
16:01:08 |
| 16 |
778 |
Aquis |
16:01:16 |
| 4 |
777.5 |
BATE |
16:03:15 |
| 6 |
778 |
BATE |
16:03:15 |
| 63 |
778 |
BATE |
16:03:15 |
| 10 |
778 |
Aquis |
16:03:44 |
| 6 |
778 |
Aquis |
16:03:44 |
| 23 |
777.5 |
LSE |
16:03:44 |
| 15 |
777.5 |
LSE |
16:03:44 |
| 50 |
777.5 |
LSE |
16:03:44 |
| 28 |
777.5 |
LSE |
16:03:44 |
| 5 |
777.5 |
LSE |
16:03:45 |
| 15 |
777.5 |
LSE |
16:03:45 |
| 96 |
777.5 |
LSE |
16:03:46 |
| 100 |
777.5 |
LSE |
16:03:51 |
| 667 |
777.5 |
LSE |
16:03:51 |
| 9 |
776.5 |
Turquoise |
16:03:52 |
| 68 |
776.5 |
CHI-X |
16:03:55 |
| 68 |
777 |
CHI-X |
16:06:40 |
| 73 |
777 |
BATE |
16:06:55 |
| 16 |
777 |
Aquis |
16:07:53 |
| 73 |
777 |
BATE |
16:08:54 |
| 68 |
777 |
CHI-X |
16:09:20 |
| 16 |
777 |
Aquis |
16:10:11 |
| 3 |
777.5 |
BATE |
16:10:51 |
| 70 |
777.5 |
BATE |
16:10:51 |
| 58 |
777.5 |
CHI-X |
16:11:57 |
| 6 |
777.5 |
CHI-X |
16:11:57 |
| 4 |
777.5 |
CHI-X |
16:11:57 |
| 16 |
777 |
Aquis |
16:13:01 |
| 16 |
777 |
Aquis |
16:13:01 |
| 66 |
777 |
CHI-X |
16:13:01 |
| 68 |
777 |
CHI-X |
16:13:01 |
| 73 |
777 |
BATE |
16:13:01 |
| 116 |
777 |
LSE |
16:13:01 |
| 116 |
777 |
LSE |
16:13:01 |
| 824 |
777 |
LSE |
16:13:01 |
| 116 |
777 |
LSE |
16:13:01 |
| 116 |
777 |
LSE |
16:13:01 |
| 116 |
777 |
LSE |
16:13:01 |
| 568 |
777 |
LSE |
16:13:01 |
| 10 |
776.5 |
Turquoise |
16:13:20 |
| 41 |
776.5 |
Turquoise |
16:13:20 |
| 2 |
777 |
Aquis |
16:15:17 |
| 5 |
777 |
Aquis |
16:15:17 |
| 152 |
776.5 |
CHI-X |
16:15:17 |
| 68 |
776.5 |
CHI-X |
16:15:17 |
| 16 |
777 |
Aquis |
16:15:17 |
| 40 |
777 |
Aquis |
16:15:17 |
| 116 |
776.5 |
LSE |
16:15:17 |
| 116 |
776.5 |
LSE |
16:15:17 |
| 116 |
776.5 |
LSE |
16:15:17 |
| 607 |
776.5 |
LSE |
16:15:17 |
| 116 |
776.5 |
LSE |
16:15:17 |
| 276 |
776.5 |
BATE |
16:15:18 |
| 16 |
776.5 |
Aquis |
16:16:49 |
| 64 |
776.5 |
BATE |
16:17:07 |
| 29 |
776 |
LSE |
16:17:52 |
| 200 |
776 |
LSE |
16:17:52 |
| 300 |
776 |
LSE |
16:17:52 |
| 24 |
776 |
LSE |
16:17:52 |
| 41 |
776 |
LSE |
16:17:52 |
| 32 |
776 |
CHI-X |
16:18:00 |
| 59 |
776 |
CHI-X |
16:18:00 |
| 6 |
776 |
CHI-X |
16:18:00 |
| 14 |
776 |
Aquis |
16:18:54 |
| 64 |
775.5 |
BATE |
16:18:59 |
| 99 |
775.5 |
LSE |
16:19:52 |
| 12 |
775.5 |
LSE |
16:19:52 |
| 45 |
775.5 |
LSE |
16:19:52 |
| 47 |
775.5 |
LSE |
16:19:52 |
| 216 |
775.5 |
LSE |
16:19:52 |
| 61 |
775 |
CHI-X |
16:20:03 |
| 13 |
775.5 |
Aquis |
16:20:41 |
| 95 |
774.5 |
LSE |
16:21:19 |
| 80 |
774.5 |
BATE |
16:21:19 |
| 185 |
774.5 |
LSE |
16:21:19 |
| 73 |
774.5 |
CHI-X |
16:22:07 |
| 15 |
775.5 |
Aquis |
16:22:34 |
| 167 |
774.5 |
LSE |
16:22:54 |
| 77 |
775 |
CHI-X |
16:24:30 |
| 6 |
775.5 |
Aquis |
16:24:43 |
| 47 |
776 |
CHI-X |
16:26:38 |
| 731 |
775.5 |
LSE |
16:27:00 |
| 163 |
775.5 |
BATE |
16:27:00 |
| 116 |
775.5 |
LSE |
16:27:00 |
| 116 |
775.5 |
LSE |
16:27:00 |
| 137 |
775.5 |
LSE |
16:27:00 |
| 1 |
775.5 |
BATE |
16:29:40 |
| 22 |
775.5 |
Aquis |
16:29:40 |
| 43 |
776.5 |
LSE |
16:29:54 |
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.