Paragon Banking Group PLC:
Transaction in own shares
2 September 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: |
2 September 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
61,608 |
| |
|
| Highest price paid per share: |
772.50 p |
| |
|
| Lowest price paid per share: |
761.00p |
| |
|
| Volume weighted average price paid per share: |
769.0404p |
Following the purchase of these shares, the Company holds 802,600 of its ordinary shares in treasury and has 209,802,360 ordinary shares in issue (excluding treasury shares). The figure of 209,802,360 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 |
769.01 |
44,253 |
| CHI-X |
768.98 |
7,176 |
| BATE |
769.27 |
7,474 |
| Aquis |
768.90 |
1,877 |
| Turquoise |
769.51 |
828 |
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 |
| 104 |
772.5 |
LSE |
08:02:12 |
| 104 |
772 |
LSE |
08:04:29 |
| 104 |
772.5 |
LSE |
08:06:43 |
| 70 |
772.5 |
CHI-X |
08:08:52 |
| 73 |
772.5 |
BATE |
08:08:52 |
| 104 |
772.5 |
LSE |
08:08:52 |
| 104 |
770 |
LSE |
08:10:27 |
| 99 |
769 |
LSE |
08:12:41 |
| 5 |
769 |
LSE |
08:12:41 |
| 100 |
769 |
LSE |
08:15:10 |
| 4 |
769 |
LSE |
08:15:10 |
| 73 |
769 |
BATE |
08:16:58 |
| 10 |
767.5 |
CHI-X |
08:17:00 |
| 60 |
767.5 |
CHI-X |
08:17:00 |
| 104 |
769 |
LSE |
08:17:14 |
| 104 |
765.5 |
LSE |
08:18:22 |
| 100 |
763.5 |
LSE |
08:20:21 |
| 4 |
763.5 |
LSE |
08:20:21 |
| 36 |
763 |
Aquis |
08:21:46 |
| 73 |
763.5 |
BATE |
08:25:29 |
| 70 |
765.5 |
CHI-X |
08:25:53 |
| 18 |
764.5 |
Aquis |
08:25:53 |
| 208 |
763.5 |
LSE |
08:25:55 |
| 104 |
762 |
LSE |
08:27:38 |
| 104 |
762 |
LSE |
08:30:03 |
| 104 |
761 |
LSE |
08:32:03 |
| 15 |
764.5 |
Aquis |
08:33:15 |
| 3 |
764.5 |
Aquis |
08:33:15 |
| 70 |
762.5 |
CHI-X |
08:36:05 |
| 73 |
762.5 |
BATE |
08:36:05 |
| 62 |
763.5 |
LSE |
08:41:11 |
| 51 |
765 |
BATE |
08:49:56 |
| 22 |
765 |
BATE |
08:49:56 |
| 70 |
765 |
CHI-X |
08:49:56 |
| 604 |
765 |
LSE |
08:49:56 |
| 66 |
765 |
LSE |
08:52:06 |
| 100 |
765 |
LSE |
08:52:06 |
| 18 |
764.5 |
Aquis |
08:52:06 |
| 100 |
765 |
LSE |
08:54:31 |
| 16 |
765 |
LSE |
08:54:31 |
| 18 |
764.5 |
Aquis |
08:54:37 |
| 70 |
765 |
CHI-X |
08:55:24 |
| 92 |
765.5 |
LSE |
08:56:25 |
| 100 |
765.5 |
LSE |
08:58:57 |
| 108 |
765.5 |
LSE |
09:01:09 |
| 73 |
764.5 |
BATE |
09:01:59 |
| 45 |
764.5 |
Turquoise |
09:02:39 |
| 104 |
763.5 |
LSE |
09:02:43 |
| 104 |
764 |
LSE |
09:06:30 |
| 4 |
764 |
LSE |
09:08:25 |
| 100 |
764 |
LSE |
09:08:25 |
| 49 |
765 |
LSE |
09:19:00 |
| 471 |
767 |
LSE |
09:19:25 |
| 85 |
766.5 |
CHI-X |
09:19:27 |
| 90 |
766.5 |
CHI-X |
09:19:27 |
| 28 |
769 |
Aquis |
09:45:33 |
| 8 |
769 |
Aquis |
09:45:33 |
| 36 |
769 |
Aquis |
09:45:33 |
| 16 |
769 |
Aquis |
09:45:33 |
| 20 |
769 |
Aquis |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 96 |
769 |
LSE |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 528 |
769 |
LSE |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 104 |
769 |
LSE |
09:45:33 |
| 17 |
768.5 |
CHI-X |
09:48:55 |
| 104 |
769 |
LSE |
09:51:03 |
| 104 |
769 |
LSE |
09:52:48 |
| 86 |
769 |
CHI-X |
09:52:48 |
| 2 |
769 |
CHI-X |
09:52:48 |
| 140 |
770.5 |
CHI-X |
09:56:27 |
| 100 |
770.5 |
BATE |
09:56:32 |
| 46 |
770.5 |
BATE |
09:56:32 |
| 73 |
770.5 |
BATE |
10:00:27 |
| 27 |
770.5 |
BATE |
10:00:27 |
| 68 |
771 |
CHI-X |
10:03:36 |
| 146 |
771 |
BATE |
10:03:36 |
| 119 |
771 |
BATE |
10:03:36 |
| 2 |
771 |
CHI-X |
10:03:36 |
| 63 |
771 |
Turquoise |
10:03:36 |
| 416 |
771 |
LSE |
10:03:36 |
| 18 |
771 |
Turquoise |
10:03:36 |
| 28 |
770 |
LSE |
10:04:41 |
| 76 |
770 |
LSE |
10:04:41 |
| 9 |
771 |
Turquoise |
10:07:06 |
| 70 |
771 |
CHI-X |
10:08:48 |
| 312 |
771.5 |
LSE |
10:09:42 |
| 73 |
771 |
BATE |
10:10:03 |
| 27 |
770 |
Aquis |
10:11:00 |
| 104 |
771 |
LSE |
10:12:09 |
| 9 |
771.5 |
Turquoise |
10:14:21 |
| 200 |
771 |
LSE |
10:14:27 |
| 8 |
771 |
LSE |
10:14:27 |
| 40 |
771 |
LSE |
10:16:27 |
| 38 |
771 |
LSE |
10:16:27 |
| 26 |
771 |
LSE |
10:16:27 |
| 70 |
771 |
CHI-X |
10:16:34 |
| 73 |
771 |
BATE |
10:17:19 |
| 9 |
771.5 |
Turquoise |
10:21:28 |
| 400 |
771 |
LSE |
10:23:48 |
| 16 |
771 |
LSE |
10:23:48 |
| 70 |
771 |
CHI-X |
10:24:24 |
| 73 |
771 |
BATE |
10:24:35 |
| 104 |
771 |
LSE |
10:25:46 |
| 104 |
771 |
LSE |
10:28:09 |
| 9 |
771.5 |
Turquoise |
10:28:40 |
| 100 |
771 |
LSE |
10:30:13 |
| 4 |
771 |
LSE |
10:30:13 |
| 70 |
771 |
CHI-X |
10:32:05 |
| 73 |
771 |
BATE |
10:32:16 |
| 104 |
771 |
LSE |
10:32:16 |
| 208 |
771 |
LSE |
10:34:37 |
| 8 |
771.5 |
Turquoise |
10:35:21 |
| 63 |
771.5 |
Aquis |
10:44:21 |
| 18 |
771.5 |
Aquis |
10:44:21 |
| 320 |
771.5 |
LSE |
10:44:21 |
| 10 |
771.5 |
Turquoise |
10:44:21 |
| 200 |
771.5 |
LSE |
10:44:21 |
| 104 |
771.5 |
LSE |
10:44:21 |
| 70 |
771 |
CHI-X |
10:46:00 |
| 73 |
771 |
BATE |
10:46:00 |
| 18 |
771.5 |
Aquis |
10:46:22 |
| 104 |
770 |
LSE |
10:47:04 |
| 70 |
770 |
CHI-X |
10:47:54 |
| 73 |
770 |
BATE |
10:48:46 |
| 18 |
770 |
Aquis |
10:49:01 |
| 104 |
770 |
LSE |
10:49:10 |
| 104 |
770 |
LSE |
10:51:07 |
| 104 |
770 |
LSE |
10:53:28 |
| 70 |
770 |
CHI-X |
10:53:39 |
| 73 |
770 |
BATE |
10:53:49 |
| 208 |
770 |
LSE |
10:55:41 |
| 18 |
770 |
Aquis |
10:55:52 |
| 104 |
770 |
LSE |
10:58:12 |
| 124 |
770 |
LSE |
11:00:38 |
| 70 |
770 |
CHI-X |
11:00:47 |
| 73 |
770 |
BATE |
11:00:49 |
| 18 |
770 |
Aquis |
11:02:19 |
| 99 |
770 |
LSE |
11:02:48 |
| 89 |
770 |
LSE |
11:02:48 |
| 208 |
770 |
LSE |
11:04:50 |
| 3 |
770 |
CHI-X |
11:06:25 |
| 46 |
770 |
CHI-X |
11:06:25 |
| 21 |
770 |
CHI-X |
11:06:25 |
| 63 |
770 |
BATE |
11:06:31 |
| 4 |
770 |
LSE |
11:06:52 |
| 100 |
770 |
LSE |
11:06:52 |
| 18 |
770 |
Turquoise |
11:07:34 |
| 18 |
770 |
Turquoise |
11:07:34 |
| 18 |
770 |
Aquis |
11:07:48 |
| 208 |
770 |
LSE |
11:08:52 |
| 104 |
770 |
LSE |
11:10:52 |
| 34 |
770 |
BATE |
11:12:07 |
| 42 |
770 |
BATE |
11:12:07 |
| 70 |
770 |
CHI-X |
11:12:09 |
| 104 |
770 |
LSE |
11:12:50 |
| 18 |
770 |
Aquis |
11:13:21 |
| 208 |
770 |
LSE |
11:14:49 |
| 208 |
770 |
LSE |
11:17:06 |
| 76 |
770 |
BATE |
11:17:46 |
| 70 |
770 |
CHI-X |
11:17:49 |
| 18 |
770 |
Aquis |
11:18:54 |
| 180 |
770 |
LSE |
11:19:22 |
| 132 |
770 |
LSE |
11:21:25 |
| 104 |
770 |
LSE |
11:23:18 |
| 69 |
770 |
BATE |
11:23:21 |
| 70 |
770 |
CHI-X |
11:23:36 |
| 18 |
770 |
Aquis |
11:24:25 |
| 181 |
770 |
LSE |
11:25:18 |
| 27 |
770 |
LSE |
11:25:18 |
| 104 |
770 |
LSE |
11:27:20 |
| 58 |
770 |
BATE |
11:27:58 |
| 70 |
770 |
CHI-X |
11:29:19 |
| 208 |
770 |
LSE |
11:29:29 |
| 18 |
770 |
Aquis |
11:30:00 |
| 28 |
770.5 |
LSE |
11:31:23 |
| 76 |
770.5 |
LSE |
11:31:23 |
| 38 |
770.5 |
LSE |
11:33:25 |
| 170 |
770.5 |
LSE |
11:33:25 |
| 70 |
770.5 |
CHI-X |
11:34:36 |
| 75 |
770 |
BATE |
11:34:38 |
| 18 |
770 |
Aquis |
11:34:59 |
| 142 |
770.5 |
LSE |
11:35:49 |
| 66 |
770.5 |
LSE |
11:35:49 |
| 44 |
770.5 |
LSE |
11:37:56 |
| 45 |
770.5 |
LSE |
11:37:56 |
| 39 |
770.5 |
LSE |
11:37:56 |
| 44 |
770 |
Turquoise |
11:41:12 |
| 10 |
770 |
Turquoise |
11:41:12 |
| 53 |
769.5 |
CHI-X |
11:41:30 |
| 17 |
769.5 |
CHI-X |
11:41:31 |
| 18 |
769.5 |
Aquis |
11:41:59 |
| 87 |
770 |
LSE |
11:42:25 |
| 225 |
770 |
LSE |
11:42:25 |
| 255 |
770 |
LSE |
11:44:33 |
| 33 |
770 |
LSE |
11:44:33 |
| 156 |
770 |
LSE |
11:46:19 |
| 156 |
770 |
LSE |
11:48:02 |
| 104 |
770 |
LSE |
11:49:48 |
| 208 |
770 |
LSE |
11:52:13 |
| 108 |
770 |
LSE |
11:54:24 |
| 100 |
770 |
LSE |
11:54:24 |
| 104 |
770 |
LSE |
11:56:42 |
| 10 |
769.5 |
BATE |
11:56:42 |
| 65 |
769.5 |
BATE |
11:56:42 |
| 92 |
769.5 |
BATE |
11:56:42 |
| 70 |
769.5 |
CHI-X |
11:56:42 |
| 92 |
769.5 |
BATE |
11:56:42 |
| 52 |
769.5 |
CHI-X |
11:56:42 |
| 13 |
769.5 |
CHI-X |
11:56:42 |
| 18 |
769.5 |
Aquis |
11:56:42 |
| 36 |
769.5 |
Aquis |
11:56:42 |
| 164 |
769.5 |
LSE |
11:58:44 |
| 44 |
769.5 |
LSE |
11:58:44 |
| 70 |
769.5 |
CHI-X |
11:58:54 |
| 18 |
769.5 |
Aquis |
11:59:49 |
| 206 |
769.5 |
LSE |
12:00:42 |
| 2 |
769.5 |
LSE |
12:00:42 |
| 127 |
769.5 |
BATE |
12:00:42 |
| 75 |
769.5 |
CHI-X |
12:02:31 |
| 104 |
769.5 |
LSE |
12:02:31 |
| 104 |
769 |
LSE |
12:04:59 |
| 18 |
769 |
Aquis |
12:07:04 |
| 95 |
769 |
LSE |
12:07:13 |
| 9 |
769 |
LSE |
12:07:13 |
| 70 |
769.5 |
CHI-X |
12:08:08 |
| 73 |
769.5 |
BATE |
12:08:23 |
| 104 |
769 |
LSE |
12:09:40 |
| 208 |
769 |
LSE |
12:11:56 |
| 70 |
769.5 |
CHI-X |
12:16:04 |
| 73 |
769.5 |
BATE |
12:16:04 |
| 18 |
769.5 |
Aquis |
12:17:13 |
| 147 |
769 |
LSE |
12:17:29 |
| 61 |
769 |
LSE |
12:17:29 |
| 208 |
769 |
LSE |
12:19:43 |
| 16 |
769.5 |
Aquis |
12:21:24 |
| 104 |
769 |
LSE |
12:22:31 |
| 70 |
769 |
CHI-X |
12:23:09 |
| 73 |
769.5 |
BATE |
12:23:28 |
| 10 |
769 |
Turquoise |
12:24:44 |
| 60 |
769 |
Turquoise |
12:24:44 |
| 208 |
769 |
LSE |
12:25:09 |
| 100 |
769 |
LSE |
12:27:14 |
| 4 |
769 |
LSE |
12:27:14 |
| 104 |
769 |
LSE |
12:28:58 |
| 20 |
769 |
Aquis |
12:29:07 |
| 70 |
769 |
CHI-X |
12:30:32 |
| 73 |
769.5 |
BATE |
12:30:51 |
| 208 |
769.5 |
LSE |
12:31:28 |
| 104 |
769.5 |
LSE |
12:33:47 |
| 18 |
769 |
Aquis |
12:35:43 |
| 208 |
769.5 |
LSE |
12:35:46 |
| 18 |
769 |
Turquoise |
12:36:08 |
| 70 |
768.5 |
CHI-X |
12:36:15 |
| 73 |
768 |
BATE |
12:36:47 |
| 104 |
768 |
LSE |
12:37:39 |
| 1 |
768.5 |
CHI-X |
12:41:56 |
| 69 |
768.5 |
CHI-X |
12:41:56 |
| 73 |
769.5 |
BATE |
12:42:12 |
| 73 |
769.5 |
BATE |
12:47:53 |
| 73 |
769.5 |
BATE |
12:53:35 |
| 62 |
769 |
CHI-X |
12:54:44 |
| 18 |
769 |
Aquis |
12:54:44 |
| 36 |
769 |
Aquis |
12:54:44 |
| 78 |
769 |
CHI-X |
12:54:44 |
| 244 |
769 |
LSE |
12:54:44 |
| 796 |
769 |
LSE |
12:54:44 |
| 208 |
769 |
LSE |
12:54:44 |
| 18 |
769 |
Aquis |
12:54:44 |
| 9 |
769 |
LSE |
12:58:02 |
| 199 |
769 |
LSE |
12:58:02 |
| 119 |
769 |
LSE |
13:00:34 |
| 18 |
770 |
Aquis |
13:04:52 |
| 70 |
770 |
CHI-X |
13:05:23 |
| 70 |
770 |
CHI-X |
13:07:36 |
| 211 |
769.5 |
LSE |
13:12:04 |
| 101 |
769.5 |
LSE |
13:12:04 |
| 104 |
769.5 |
LSE |
13:12:04 |
| 89 |
769.5 |
LSE |
13:12:04 |
| 104 |
769.5 |
LSE |
13:12:04 |
| 104 |
769.5 |
LSE |
13:12:04 |
| 104 |
769.5 |
LSE |
13:12:04 |
| 18 |
770 |
Aquis |
13:12:23 |
| 70 |
769.5 |
CHI-X |
13:17:50 |
| 208 |
769.5 |
LSE |
13:17:50 |
| 28 |
769.5 |
LSE |
13:20:22 |
| 76 |
769.5 |
LSE |
13:20:22 |
| 208 |
770 |
LSE |
13:25:04 |
| 80 |
770 |
LSE |
13:27:01 |
| 24 |
770 |
LSE |
13:27:01 |
| 70 |
770 |
CHI-X |
13:27:31 |
| 104 |
770 |
LSE |
13:29:39 |
| 104 |
770 |
LSE |
13:31:49 |
| 70 |
770 |
CHI-X |
13:33:00 |
| 208 |
770 |
LSE |
13:33:56 |
| 104 |
770 |
LSE |
13:35:58 |
| 208 |
770 |
LSE |
13:38:04 |
| 70 |
770 |
CHI-X |
13:38:57 |
| 104 |
770 |
LSE |
13:39:53 |
| 39 |
770.5 |
LSE |
13:41:32 |
| 65 |
770.5 |
LSE |
13:41:32 |
| 236 |
770.5 |
BATE |
13:42:47 |
| 47 |
770.5 |
BATE |
13:42:47 |
| 77 |
770.5 |
BATE |
13:42:47 |
| 70 |
771.5 |
CHI-X |
13:45:24 |
| 73 |
771.5 |
BATE |
13:45:24 |
| 104 |
771.5 |
LSE |
13:45:24 |
| 208 |
771.5 |
LSE |
13:45:24 |
| 18 |
771 |
Aquis |
13:45:54 |
| 54 |
771 |
Aquis |
13:45:54 |
| 100 |
771.5 |
LSE |
13:47:31 |
| 43 |
771.5 |
LSE |
13:47:31 |
| 65 |
771.5 |
LSE |
13:47:31 |
| 4 |
771.5 |
BATE |
13:47:46 |
| 69 |
771.5 |
BATE |
13:47:46 |
| 32 |
771.5 |
LSE |
13:49:34 |
| 72 |
771.5 |
LSE |
13:49:34 |
| 78 |
771.5 |
BATE |
13:51:05 |
| 208 |
771.5 |
LSE |
13:51:48 |
| 57 |
771 |
CHI-X |
13:53:54 |
| 13 |
771 |
CHI-X |
13:53:54 |
| 104 |
771.5 |
LSE |
13:54:11 |
| 208 |
771.5 |
LSE |
13:56:20 |
| 73 |
771.5 |
BATE |
13:57:00 |
| 36 |
771 |
Aquis |
13:57:40 |
| 18 |
771 |
Aquis |
13:57:40 |
| 70 |
771 |
CHI-X |
13:57:40 |
| 104 |
771 |
LSE |
13:57:40 |
| 208 |
771 |
LSE |
14:01:54 |
| 104 |
771 |
LSE |
14:01:54 |
| 70 |
771.5 |
CHI-X |
14:01:59 |
| 2 |
771.5 |
BATE |
14:02:47 |
| 13 |
772 |
LSE |
14:03:44 |
| 195 |
772 |
LSE |
14:03:44 |
| 208 |
772 |
LSE |
14:05:52 |
| 208 |
772 |
LSE |
14:08:00 |
| 18 |
771.5 |
Aquis |
14:10:05 |
| 4 |
772.5 |
LSE |
14:10:05 |
| 100 |
772.5 |
LSE |
14:10:05 |
| 71 |
771.5 |
BATE |
14:10:05 |
| 18 |
771.5 |
Aquis |
14:10:05 |
| 144 |
771.5 |
BATE |
14:10:05 |
| 70 |
771.5 |
CHI-X |
14:10:05 |
| 92 |
770.5 |
Turquoise |
14:12:01 |
| 18 |
770.5 |
Turquoise |
14:12:01 |
| 9 |
770.5 |
Turquoise |
14:12:01 |
| 9 |
770.5 |
Turquoise |
14:12:01 |
| 208 |
770.5 |
LSE |
14:12:01 |
| 18 |
771 |
Aquis |
14:12:13 |
| 10 |
770 |
CHI-X |
14:12:28 |
| 60 |
770.5 |
CHI-X |
14:12:28 |
| 38 |
770 |
LSE |
14:13:57 |
| 170 |
770 |
LSE |
14:13:57 |
| 70 |
770 |
CHI-X |
14:15:47 |
| 3 |
770 |
BATE |
14:16:06 |
| 56 |
770 |
BATE |
14:16:06 |
| 16 |
770 |
BATE |
14:16:06 |
| 41 |
770 |
LSE |
14:16:16 |
| 99 |
770 |
LSE |
14:16:16 |
| 26 |
770 |
LSE |
14:16:16 |
| 42 |
770 |
LSE |
14:16:16 |
| 208 |
770 |
LSE |
14:18:17 |
| 24 |
770 |
Turquoise |
14:19:12 |
| 10 |
770 |
Turquoise |
14:19:12 |
| 12 |
769.5 |
Aquis |
14:19:32 |
| 70 |
770 |
CHI-X |
14:20:20 |
| 73 |
770 |
BATE |
14:20:40 |
| 44 |
770 |
LSE |
14:20:57 |
| 60 |
770 |
LSE |
14:20:57 |
| 19 |
770 |
LSE |
14:20:57 |
| 40 |
770 |
LSE |
14:20:57 |
| 45 |
770 |
LSE |
14:20:57 |
| 10 |
770 |
Turquoise |
14:21:39 |
| 95 |
769.5 |
LSE |
14:21:59 |
| 24 |
769.5 |
Aquis |
14:22:07 |
| 99 |
769 |
LSE |
14:24:01 |
| 109 |
769.5 |
LSE |
14:24:01 |
| 70 |
769.5 |
CHI-X |
14:24:54 |
| 73 |
770 |
BATE |
14:25:17 |
| 18 |
769.5 |
Aquis |
14:25:29 |
| 41 |
769.5 |
LSE |
14:26:14 |
| 167 |
769.5 |
LSE |
14:26:14 |
| 109 |
769.5 |
LSE |
14:28:20 |
| 104 |
768.5 |
LSE |
14:29:00 |
| 70 |
769.5 |
CHI-X |
14:29:35 |
| 37 |
769 |
BATE |
14:29:54 |
| 36 |
770 |
BATE |
14:29:54 |
| 18 |
769 |
Aquis |
14:30:00 |
| 108 |
768 |
LSE |
14:31:18 |
| 104 |
768.5 |
LSE |
14:31:18 |
| 70 |
767.5 |
CHI-X |
14:32:42 |
| 18 |
768 |
Aquis |
14:32:53 |
| 73 |
768 |
BATE |
14:33:03 |
| 100 |
767.5 |
LSE |
14:33:47 |
| 108 |
767.5 |
LSE |
14:33:47 |
| 104 |
767 |
LSE |
14:33:47 |
| 86 |
767 |
LSE |
14:33:47 |
| 122 |
767 |
LSE |
14:33:47 |
| 18 |
768 |
Aquis |
14:35:46 |
| 70 |
767 |
CHI-X |
14:35:51 |
| 94 |
766.5 |
LSE |
14:35:52 |
| 426 |
766.5 |
LSE |
14:38:24 |
| 47 |
766.5 |
CHI-X |
14:38:38 |
| 23 |
766.5 |
CHI-X |
14:38:38 |
| 18 |
767.5 |
Aquis |
14:38:40 |
| 18 |
767.5 |
Aquis |
14:41:35 |
| 57 |
767.5 |
LSE |
14:43:01 |
| 47 |
767.5 |
LSE |
14:43:01 |
| 104 |
767.5 |
LSE |
14:43:17 |
| 39 |
767.5 |
LSE |
14:43:45 |
| 65 |
767.5 |
LSE |
14:43:45 |
| 9 |
767.5 |
Turquoise |
14:44:00 |
| 13 |
767.5 |
Turquoise |
14:44:00 |
| 42 |
768 |
Turquoise |
14:44:00 |
| 23 |
767.5 |
LSE |
14:44:00 |
| 151 |
767.5 |
LSE |
14:44:00 |
| 57 |
767.5 |
LSE |
14:44:00 |
| 200 |
767.5 |
LSE |
14:44:00 |
| 4 |
767.5 |
LSE |
14:44:00 |
| 189 |
767.5 |
LSE |
14:44:00 |
| 70 |
767.5 |
CHI-X |
14:44:12 |
| 18 |
767.5 |
Aquis |
14:45:04 |
| 70 |
767.5 |
CHI-X |
14:46:14 |
| 56 |
767.5 |
LSE |
14:46:17 |
| 64 |
767.5 |
LSE |
14:46:17 |
| 144 |
767.5 |
LSE |
14:46:17 |
| 48 |
768 |
LSE |
14:46:17 |
| 18 |
767.5 |
Aquis |
14:47:32 |
| 18 |
768 |
LSE |
14:48:14 |
| 190 |
768 |
LSE |
14:48:14 |
| 70 |
767.5 |
CHI-X |
14:49:14 |
| 182 |
768 |
LSE |
14:50:33 |
| 26 |
768 |
LSE |
14:50:33 |
| 70 |
767.5 |
CHI-X |
14:51:54 |
| 208 |
768 |
LSE |
14:52:30 |
| 18 |
767.5 |
Aquis |
14:52:42 |
| 67 |
768 |
LSE |
14:53:51 |
| 141 |
768 |
LSE |
14:53:51 |
| 10 |
768 |
Turquoise |
14:53:53 |
| 16 |
768 |
Turquoise |
14:53:53 |
| 208 |
769 |
LSE |
14:56:01 |
| 208 |
769 |
LSE |
14:56:50 |
| 26 |
769 |
CHI-X |
14:56:59 |
| 44 |
769 |
CHI-X |
14:56:59 |
| 104 |
768.5 |
LSE |
14:57:00 |
| 208 |
769 |
LSE |
14:59:00 |
| 178 |
768.5 |
BATE |
14:59:08 |
| 73 |
768.5 |
BATE |
14:59:08 |
| 73 |
768.5 |
BATE |
14:59:08 |
| 260 |
768.5 |
BATE |
14:59:08 |
| 104 |
768.5 |
LSE |
14:59:08 |
| 70 |
768.5 |
CHI-X |
14:59:15 |
| 208 |
768.5 |
LSE |
15:01:11 |
| 73 |
768.5 |
BATE |
15:01:11 |
| 312 |
768.5 |
LSE |
15:01:11 |
| 18 |
768 |
Aquis |
15:01:13 |
| 18 |
768 |
Aquis |
15:01:13 |
| 18 |
768 |
Aquis |
15:01:13 |
| 70 |
768 |
CHI-X |
15:01:52 |
| 73 |
768.5 |
BATE |
15:03:12 |
| 100 |
768 |
LSE |
15:03:35 |
| 37 |
768 |
LSE |
15:03:35 |
| 71 |
768 |
LSE |
15:03:35 |
| 104 |
768 |
LSE |
15:03:35 |
| 18 |
768 |
Aquis |
15:03:52 |
| 70 |
768 |
CHI-X |
15:04:06 |
| 73 |
768.5 |
BATE |
15:05:14 |
| 104 |
767.5 |
LSE |
15:05:14 |
| 104 |
767.5 |
LSE |
15:05:14 |
| 104 |
767.5 |
LSE |
15:05:14 |
| 18 |
767 |
Aquis |
15:05:15 |
| 70 |
767 |
CHI-X |
15:05:15 |
| 73 |
768 |
BATE |
15:07:56 |
| 39 |
768 |
LSE |
15:08:07 |
| 169 |
768 |
LSE |
15:08:07 |
| 163 |
768 |
LSE |
15:09:22 |
| 45 |
768 |
LSE |
15:09:22 |
| 73 |
768 |
BATE |
15:10:34 |
| 208 |
768 |
LSE |
15:10:39 |
| 70 |
768 |
CHI-X |
15:10:44 |
| 44 |
768.5 |
LSE |
15:11:56 |
| 15 |
768.5 |
LSE |
15:11:56 |
| 149 |
768.5 |
LSE |
15:11:56 |
| 312 |
768 |
LSE |
15:13:05 |
| 48 |
768 |
LSE |
15:13:05 |
| 56 |
768 |
LSE |
15:13:05 |
| 140 |
768 |
CHI-X |
15:13:07 |
| 73 |
768 |
BATE |
15:13:22 |
| 104 |
768 |
LSE |
15:15:04 |
| 70 |
768 |
CHI-X |
15:15:46 |
| 73 |
768 |
BATE |
15:16:30 |
| 400 |
768 |
LSE |
15:17:02 |
| 16 |
768 |
LSE |
15:17:02 |
| 104 |
768 |
LSE |
15:17:02 |
| 70 |
768 |
CHI-X |
15:18:26 |
| 104 |
768 |
LSE |
15:18:41 |
| 104 |
767.5 |
LSE |
15:18:41 |
| 18 |
767.5 |
Aquis |
15:18:48 |
| 18 |
767.5 |
Aquis |
15:18:48 |
| 18 |
767.5 |
Aquis |
15:18:48 |
| 18 |
767.5 |
Aquis |
15:18:48 |
| 18 |
767.5 |
Aquis |
15:18:48 |
| 73 |
768 |
BATE |
15:18:51 |
| 104 |
767.5 |
LSE |
15:20:51 |
| 11 |
767.5 |
Aquis |
15:21:05 |
| 7 |
767.5 |
Aquis |
15:21:05 |
| 43 |
767.5 |
CHI-X |
15:21:07 |
| 27 |
767.5 |
CHI-X |
15:21:07 |
| 73 |
768 |
BATE |
15:21:20 |
| 186 |
767.5 |
LSE |
15:21:37 |
| 22 |
767.5 |
LSE |
15:21:37 |
| 12 |
767.5 |
LSE |
15:22:54 |
| 208 |
767 |
LSE |
15:22:54 |
| 196 |
767.5 |
LSE |
15:22:54 |
| 31 |
767 |
LSE |
15:22:54 |
| 73 |
767 |
LSE |
15:22:54 |
| 3 |
767.5 |
Aquis |
15:23:06 |
| 15 |
767.5 |
Aquis |
15:23:06 |
| 57 |
767.5 |
CHI-X |
15:23:47 |
| 13 |
767.5 |
CHI-X |
15:23:47 |
| 73 |
768 |
BATE |
15:23:59 |
| 104 |
767.5 |
LSE |
15:24:28 |
| 39 |
768 |
LSE |
15:26:34 |
| 5 |
768 |
LSE |
15:26:34 |
| 37 |
768.5 |
LSE |
15:28:01 |
| 104 |
769.5 |
LSE |
15:29:42 |
| 104 |
769.5 |
LSE |
15:30:03 |
| 63 |
769.5 |
LSE |
15:30:41 |
| 41 |
769.5 |
LSE |
15:30:41 |
| 104 |
770.5 |
LSE |
15:35:03 |
| 69 |
770.5 |
LSE |
15:35:20 |
| 35 |
770.5 |
LSE |
15:35:20 |
| 104 |
770.5 |
LSE |
15:36:05 |
| 1167 |
770.5 |
LSE |
15:36:12 |
| 210 |
770 |
CHI-X |
15:36:12 |
| 70 |
771 |
CHI-X |
15:38:06 |
| 104 |
770 |
LSE |
15:38:13 |
| 208 |
770 |
LSE |
15:39:30 |
| 7 |
769.5 |
Aquis |
15:39:33 |
| 70 |
771 |
CHI-X |
15:40:13 |
| 104 |
770 |
LSE |
15:40:51 |
| 104 |
770 |
LSE |
15:41:37 |
| 104 |
770 |
LSE |
15:41:37 |
| 34 |
770.5 |
CHI-X |
15:42:05 |
| 5 |
771 |
CHI-X |
15:42:05 |
| 31 |
771 |
CHI-X |
15:42:05 |
| 18 |
769.5 |
Aquis |
15:42:57 |
| 29 |
769.5 |
Aquis |
15:42:57 |
| 73 |
769.5 |
BATE |
15:42:57 |
| 292 |
769.5 |
BATE |
15:42:57 |
| 104 |
770 |
LSE |
15:42:57 |
| 70 |
769.5 |
CHI-X |
15:42:57 |
| 73 |
769.5 |
BATE |
15:42:57 |
| 18 |
769.5 |
Aquis |
15:42:57 |
| 18 |
769.5 |
Aquis |
15:42:57 |
| 104 |
770 |
LSE |
15:42:57 |
| 4 |
769.5 |
Aquis |
15:42:57 |
| 18 |
769.5 |
Aquis |
15:42:57 |
| 10 |
769.5 |
Turquoise |
15:42:57 |
| 10 |
769.5 |
Turquoise |
15:42:57 |
| 140 |
769.5 |
Turquoise |
15:42:57 |
| 14 |
769.5 |
Aquis |
15:42:57 |
| 13 |
769.5 |
Turquoise |
15:42:57 |
| 45 |
769.5 |
LSE |
15:44:05 |
| 46 |
769.5 |
LSE |
15:44:05 |
| 38 |
769.5 |
LSE |
15:44:05 |
| 79 |
769.5 |
LSE |
15:44:05 |
| 8 |
769.5 |
Turquoise |
15:44:55 |
| 26 |
769.5 |
BATE |
15:44:55 |
| 47 |
769.5 |
BATE |
15:44:55 |
| 22 |
769.5 |
Aquis |
15:45:12 |
| 27 |
769.5 |
LSE |
15:45:26 |
| 181 |
769.5 |
LSE |
15:45:26 |
| 70 |
769.5 |
CHI-X |
15:45:48 |
| 18 |
769.5 |
BATE |
15:46:40 |
| 55 |
769.5 |
BATE |
15:46:40 |
| 41 |
769.5 |
LSE |
15:46:46 |
| 167 |
769.5 |
LSE |
15:46:46 |
| 14 |
769.5 |
Aquis |
15:46:51 |
| 9 |
769.5 |
Turquoise |
15:47:10 |
| 104 |
769 |
LSE |
15:48:12 |
| 4 |
769 |
LSE |
15:48:12 |
| 100 |
769 |
LSE |
15:48:12 |
| 34 |
769 |
CHI-X |
15:48:33 |
| 36 |
769.5 |
CHI-X |
15:48:33 |
| 18 |
769.5 |
Aquis |
15:48:54 |
| 73 |
769.5 |
BATE |
15:49:00 |
| 9 |
769.5 |
Turquoise |
15:49:23 |
| 10 |
769 |
LSE |
15:49:51 |
| 94 |
769 |
LSE |
15:49:51 |
| 104 |
769 |
LSE |
15:49:51 |
| 312 |
769 |
LSE |
15:49:51 |
| 26 |
769 |
CHI-X |
15:51:19 |
| 44 |
769 |
CHI-X |
15:51:19 |
| 18 |
769.5 |
Aquis |
15:51:39 |
| 104 |
769.5 |
LSE |
15:51:49 |
| 9 |
769.5 |
Turquoise |
15:51:56 |
| 208 |
769.5 |
LSE |
15:53:26 |
| 18 |
769.5 |
Aquis |
15:54:20 |
| 8 |
769.5 |
LSE |
15:54:49 |
| 200 |
769.5 |
LSE |
15:54:49 |
| 62 |
769 |
BATE |
15:55:51 |
| 73 |
769 |
BATE |
15:55:51 |
| 11 |
769 |
BATE |
15:55:51 |
| 104 |
769 |
LSE |
15:55:51 |
| 7 |
769 |
LSE |
15:55:51 |
| 70 |
769 |
CHI-X |
15:55:51 |
| 208 |
769 |
LSE |
15:55:51 |
| 97 |
769 |
LSE |
15:55:51 |
| 104 |
768.5 |
LSE |
15:56:25 |
| 73 |
768.5 |
BATE |
15:58:33 |
| 18 |
768.5 |
Aquis |
15:58:33 |
| 57 |
768.5 |
CHI-X |
15:58:33 |
| 13 |
768.5 |
CHI-X |
15:58:33 |
| 104 |
768.5 |
LSE |
15:58:33 |
| 104 |
768.5 |
LSE |
15:58:33 |
| 208 |
768.5 |
LSE |
15:58:33 |
| 19 |
768.5 |
LSE |
16:00:41 |
| 42 |
768.5 |
LSE |
16:00:41 |
| 43 |
768.5 |
LSE |
16:00:41 |
| 73 |
768.5 |
BATE |
16:01:10 |
| 6 |
768.5 |
Aquis |
16:01:11 |
| 12 |
768.5 |
Aquis |
16:01:38 |
| 104 |
769 |
LSE |
16:03:42 |
| 104 |
769 |
LSE |
16:04:06 |
| 13 |
769 |
LSE |
16:04:37 |
| 91 |
769 |
LSE |
16:04:37 |
| 73 |
769 |
BATE |
16:07:00 |
| 73 |
769 |
BATE |
16:07:00 |
| 73 |
769 |
BATE |
16:07:00 |
| 96 |
769 |
LSE |
16:07:00 |
| 728 |
769 |
LSE |
16:07:00 |
| 104 |
769 |
LSE |
16:07:00 |
| 104 |
769 |
LSE |
16:07:00 |
| 104 |
769 |
LSE |
16:07:00 |
| 104 |
769 |
LSE |
16:09:06 |
| 73 |
769 |
BATE |
16:09:31 |
| 78 |
769.5 |
LSE |
16:09:35 |
| 26 |
769.5 |
LSE |
16:09:35 |
| 44 |
769.5 |
LSE |
16:10:08 |
| 60 |
769.5 |
LSE |
16:10:08 |
| 21 |
769.5 |
LSE |
16:10:41 |
| 40 |
769.5 |
LSE |
16:10:41 |
| 43 |
769.5 |
LSE |
16:10:41 |
| 104 |
769.5 |
LSE |
16:11:10 |
| 104 |
769.5 |
LSE |
16:11:10 |
| 73 |
769 |
BATE |
16:11:27 |
| 18 |
768.5 |
Aquis |
16:12:14 |
| 104 |
769 |
LSE |
16:12:14 |
| 100 |
769 |
LSE |
16:12:14 |
| 18 |
768.5 |
Aquis |
16:12:14 |
| 18 |
768.5 |
Aquis |
16:12:14 |
| 18 |
768.5 |
Aquis |
16:12:14 |
| 18 |
768.5 |
Aquis |
16:12:14 |
| 18 |
768.5 |
Aquis |
16:12:14 |
| 4 |
769 |
LSE |
16:12:14 |
| 140 |
768.5 |
CHI-X |
16:12:14 |
| 70 |
768.5 |
CHI-X |
16:12:14 |
| 70 |
768.5 |
CHI-X |
16:12:14 |
| 70 |
768.5 |
CHI-X |
16:12:14 |
| 70 |
768.5 |
CHI-X |
16:12:14 |
| 104 |
768.5 |
LSE |
16:12:14 |
| 216 |
768.5 |
LSE |
16:12:14 |
| 73 |
768.5 |
BATE |
16:13:44 |
| 70 |
768 |
CHI-X |
16:14:03 |
| 187 |
768 |
LSE |
16:14:03 |
| 21 |
768 |
LSE |
16:14:03 |
| 113 |
768.5 |
LSE |
16:15:41 |
| 40 |
768.5 |
LSE |
16:15:41 |
| 330 |
768.5 |
LSE |
16:15:41 |
| 250 |
768.5 |
LSE |
16:15:41 |
| 208 |
768 |
LSE |
16:15:44 |
| 104 |
768 |
LSE |
16:15:44 |
| 179 |
768 |
BATE |
16:16:22 |
| 100 |
768 |
BATE |
16:16:22 |
| 70 |
768 |
CHI-X |
16:16:29 |
| 100 |
768 |
LSE |
16:17:28 |
| 267 |
768 |
LSE |
16:17:28 |
| 36 |
768 |
Aquis |
16:18:46 |
| 200 |
768 |
LSE |
16:18:46 |
| 218 |
768 |
CHI-X |
16:18:49 |
| 85 |
768 |
BATE |
16:18:49 |
| 78 |
767.5 |
CHI-X |
16:20:18 |
| 133 |
767.5 |
LSE |
16:20:18 |
| 173 |
767.5 |
LSE |
16:20:18 |
| 18 |
768 |
Aquis |
16:20:40 |
| 474 |
767 |
LSE |
16:22:22 |
| 134 |
767 |
BATE |
16:22:22 |
| 65 |
767.5 |
Aquis |
16:23:15 |
| 112 |
767 |
CHI-X |
16:23:35 |
| 83 |
767 |
LSE |
16:23:35 |
| 171 |
767 |
LSE |
16:23:35 |
| 10 |
767.5 |
LSE |
16:29:37 |
| 25 |
768 |
LSE |
16:29:38 |
| 38 |
768 |
LSE |
16:29:38 |
| 46 |
768 |
LSE |
16:29:38 |
| 41 |
768 |
LSE |
16:29:38 |
| 569 |
768 |
LSE |
16:29:38 |
| 110 |
768.5 |
LSE |
16:29:40 |
| 114 |
768.5 |
BATE |
16:29:40 |
| 118 |
769 |
CHI-X |
16:29:43 |
| 11 |
768.5 |
Aquis |
16:29:51 |
| 1 |
768.5 |
Aquis |
16:29:52 |
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.