Paragon Banking Group PLC:
Transaction in own shares
5 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: |
5 September 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
63,559 |
| |
|
| Highest price paid per share: |
775.00p |
| |
|
| Lowest price paid per share: |
763.50p |
| |
|
| Volume weighted average price paid per share: |
770.0620p |
Following the purchase of these shares, the Company holds 985,933 of its ordinary shares in treasury and has 209,619,027 ordinary shares in issue (excluding treasury shares). The figure of 209,619,027 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 Guidance 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 |
770.00 |
44,957 |
| CHI-X |
770.02 |
7,600 |
| BATE |
770.31 |
7,812 |
| Aquis |
770.56 |
2,029 |
| Turquoise |
770.32 |
1,161 |
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 |
| 252 |
765 |
LSE |
08:04:58 |
| 74 |
764.5 |
LSE |
08:07:00 |
| 52 |
765 |
LSE |
08:07:00 |
| 21 |
765 |
Aquis |
08:07:41 |
| 74 |
765 |
CHI-X |
08:07:50 |
| 78 |
765 |
BATE |
08:07:53 |
| 252 |
765 |
LSE |
08:12:20 |
| 126 |
765 |
LSE |
08:14:35 |
| 78 |
765 |
BATE |
08:15:44 |
| 74 |
765 |
LSE |
08:16:47 |
| 52 |
765 |
LSE |
08:16:47 |
| 126 |
765 |
LSE |
08:19:07 |
| 87 |
765.5 |
CHI-X |
08:21:17 |
| 100 |
766 |
LSE |
08:21:26 |
| 26 |
766 |
LSE |
08:21:26 |
| 26 |
765.5 |
LSE |
08:23:17 |
| 100 |
765.5 |
LSE |
08:23:17 |
| 61 |
765.5 |
CHI-X |
08:23:31 |
| 126 |
765.5 |
LSE |
08:25:52 |
| 78 |
765 |
BATE |
08:25:52 |
| 100 |
766 |
LSE |
08:28:07 |
| 26 |
766 |
LSE |
08:28:07 |
| 81 |
766 |
LSE |
08:30:09 |
| 45 |
766 |
LSE |
08:30:09 |
| 51 |
765.5 |
CHI-X |
08:31:20 |
| 30 |
765.5 |
LSE |
08:35:23 |
| 79 |
765.5 |
LSE |
08:35:23 |
| 17 |
765.5 |
LSE |
08:35:23 |
| 5 |
768 |
BATE |
09:02:17 |
| 7 |
768 |
BATE |
09:04:14 |
| 77 |
768 |
CHI-X |
09:05:03 |
| 77 |
768 |
CHI-X |
09:05:03 |
| 68 |
768 |
BATE |
09:05:03 |
| 80 |
768 |
BATE |
09:05:03 |
| 12 |
767.5 |
Turquoise |
09:05:03 |
| 77 |
768 |
CHI-X |
09:05:03 |
| 80 |
768 |
BATE |
09:05:03 |
| 14 |
767.5 |
Turquoise |
09:05:03 |
| 12 |
767.5 |
Turquoise |
09:05:03 |
| 378 |
768 |
LSE |
09:05:03 |
| 126 |
768 |
LSE |
09:05:03 |
| 252 |
768 |
LSE |
09:05:03 |
| 126 |
768 |
LSE |
09:05:03 |
| 126 |
768 |
LSE |
09:05:03 |
| 126 |
768 |
LSE |
09:05:03 |
| 128 |
768 |
LSE |
09:05:03 |
| 126 |
768 |
LSE |
09:05:03 |
| 126 |
768 |
LSE |
09:11:07 |
| 126 |
768 |
LSE |
09:14:08 |
| 27 |
768 |
BATE |
09:18:03 |
| 57 |
768 |
BATE |
09:18:03 |
| 80 |
768 |
CHI-X |
09:18:03 |
| 13 |
768 |
Turquoise |
09:18:03 |
| 91 |
768 |
LSE |
09:18:03 |
| 25 |
768 |
LSE |
09:18:03 |
| 10 |
768 |
LSE |
09:18:03 |
| 126 |
768 |
LSE |
09:20:04 |
| 126 |
768 |
LSE |
09:22:36 |
| 126 |
768 |
LSE |
09:24:53 |
| 80 |
768 |
CHI-X |
09:26:17 |
| 126 |
767.5 |
LSE |
09:29:24 |
| 126 |
767.5 |
LSE |
09:32:00 |
| 33 |
767 |
LSE |
09:34:36 |
| 93 |
767 |
LSE |
09:34:36 |
| 3 |
768 |
Turquoise |
09:36:41 |
| 10 |
768 |
Turquoise |
09:36:41 |
| 126 |
767 |
LSE |
09:37:19 |
| 86 |
766 |
BATE |
09:39:06 |
| 24 |
766 |
Aquis |
09:39:06 |
| 82 |
766 |
CHI-X |
09:39:06 |
| 126 |
766 |
LSE |
09:40:04 |
| 126 |
767 |
LSE |
09:45:56 |
| 82 |
767.5 |
CHI-X |
09:46:56 |
| 13 |
768 |
Turquoise |
09:46:57 |
| 86 |
769 |
BATE |
09:48:32 |
| 13 |
769 |
Turquoise |
09:56:30 |
| 24 |
768.5 |
Aquis |
09:56:31 |
| 252 |
768.5 |
LSE |
09:56:31 |
| 204 |
768.5 |
LSE |
09:56:31 |
| 48 |
768.5 |
LSE |
09:56:31 |
| 82 |
769 |
CHI-X |
09:57:03 |
| 86 |
769 |
BATE |
09:57:14 |
| 10 |
768.5 |
Aquis |
09:58:51 |
| 252 |
768.5 |
LSE |
10:00:58 |
| 126 |
768.5 |
LSE |
10:03:17 |
| 10 |
768.5 |
Aquis |
10:03:19 |
| 13 |
768.5 |
Aquis |
10:03:20 |
| 126 |
768.5 |
LSE |
10:05:06 |
| 82 |
768.5 |
CHI-X |
10:06:05 |
| 13 |
768.5 |
Turquoise |
10:06:05 |
| 126 |
767.5 |
LSE |
10:06:15 |
| 86 |
768.5 |
BATE |
10:06:25 |
| 23 |
768.5 |
Aquis |
10:11:18 |
| 100 |
768 |
LSE |
10:14:03 |
| 162 |
768 |
LSE |
10:14:03 |
| 116 |
768 |
LSE |
10:14:03 |
| 76 |
768 |
CHI-X |
10:14:43 |
| 61 |
768.5 |
BATE |
10:14:59 |
| 25 |
768.5 |
BATE |
10:14:59 |
| 126 |
768 |
LSE |
10:16:35 |
| 126 |
767 |
LSE |
10:18:15 |
| 99 |
767 |
LSE |
10:20:32 |
| 27 |
767 |
LSE |
10:20:32 |
| 27 |
767.5 |
Aquis |
10:21:49 |
| 16 |
767 |
LSE |
10:22:42 |
| 110 |
767 |
LSE |
10:22:42 |
| 82 |
767 |
CHI-X |
10:23:21 |
| 86 |
767 |
BATE |
10:23:42 |
| 126 |
767 |
LSE |
10:24:37 |
| 43 |
765 |
LSE |
10:26:57 |
| 83 |
765 |
LSE |
10:26:57 |
| 378 |
763.5 |
LSE |
10:34:50 |
| 39 |
765.5 |
LSE |
10:40:04 |
| 87 |
765.5 |
LSE |
10:40:04 |
| 2 |
764.5 |
LSE |
10:43:05 |
| 26 |
766 |
Aquis |
10:46:56 |
| 44 |
766 |
LSE |
10:49:29 |
| 100 |
766 |
LSE |
10:49:29 |
| 46 |
766 |
LSE |
10:49:29 |
| 312 |
766 |
LSE |
10:49:29 |
| 51 |
766 |
LSE |
10:51:58 |
| 75 |
766 |
LSE |
10:51:58 |
| 85 |
766 |
LSE |
10:54:10 |
| 41 |
766 |
LSE |
10:54:10 |
| 91 |
766 |
CHI-X |
10:55:35 |
| 91 |
766 |
CHI-X |
10:56:08 |
| 10 |
766 |
Aquis |
10:56:08 |
| 49 |
766 |
LSE |
10:56:30 |
| 77 |
766 |
LSE |
10:56:30 |
| 50 |
768.5 |
LSE |
11:02:44 |
| 207 |
768.5 |
LSE |
11:02:44 |
| 121 |
768.5 |
LSE |
11:02:44 |
| 91 |
770.5 |
CHI-X |
11:08:42 |
| 42 |
772.5 |
Aquis |
11:15:44 |
| 19 |
771.5 |
CHI-X |
11:15:48 |
| 285 |
771.5 |
BATE |
11:15:48 |
| 142 |
771.5 |
LSE |
11:15:48 |
| 95 |
771.5 |
BATE |
11:15:48 |
| 72 |
771.5 |
CHI-X |
11:15:48 |
| 238 |
771.5 |
LSE |
11:15:48 |
| 362 |
771.5 |
LSE |
11:15:48 |
| 266 |
771.5 |
LSE |
11:15:48 |
| 95 |
771.5 |
BATE |
11:20:28 |
| 26 |
771.5 |
Aquis |
11:20:28 |
| 26 |
771.5 |
Aquis |
11:20:28 |
| 126 |
771.5 |
LSE |
11:20:28 |
| 252 |
771.5 |
LSE |
11:20:28 |
| 91 |
771.5 |
CHI-X |
11:20:28 |
| 126 |
771.5 |
LSE |
11:22:30 |
| 5 |
772 |
CHI-X |
11:25:12 |
| 86 |
772 |
CHI-X |
11:25:12 |
| 15 |
772 |
Turquoise |
11:26:42 |
| 75 |
772 |
Turquoise |
11:26:42 |
| 95 |
772 |
BATE |
11:26:42 |
| 252 |
772 |
LSE |
11:26:42 |
| 26 |
772 |
Aquis |
11:28:35 |
| 252 |
772 |
LSE |
11:28:35 |
| 126 |
770 |
LSE |
11:30:21 |
| 26 |
770 |
Aquis |
11:31:21 |
| 95 |
771.5 |
BATE |
11:32:00 |
| 91 |
770 |
CHI-X |
11:32:03 |
| 126 |
770 |
LSE |
11:32:31 |
| 15 |
772 |
Turquoise |
11:33:51 |
| 252 |
770 |
LSE |
11:34:45 |
| 49 |
770.5 |
LSE |
11:37:02 |
| 47 |
770.5 |
LSE |
11:37:02 |
| 30 |
770.5 |
LSE |
11:37:02 |
| 26 |
770 |
Aquis |
11:37:41 |
| 91 |
770 |
CHI-X |
11:38:25 |
| 95 |
770.5 |
BATE |
11:38:29 |
| 15 |
770 |
Turquoise |
11:38:46 |
| 252 |
770 |
LSE |
11:39:22 |
| 126 |
770 |
LSE |
11:41:15 |
| 252 |
770 |
LSE |
11:43:24 |
| 26 |
770 |
Aquis |
11:43:56 |
| 95 |
770 |
BATE |
11:44:56 |
| 15 |
770 |
Turquoise |
11:45:25 |
| 42 |
770.5 |
LSE |
11:45:48 |
| 45 |
770.5 |
LSE |
11:45:48 |
| 39 |
770.5 |
LSE |
11:45:48 |
| 64 |
770.5 |
CHI-X |
11:45:55 |
| 27 |
770.5 |
CHI-X |
11:45:55 |
| 252 |
770 |
LSE |
11:48:14 |
| 126 |
770 |
LSE |
11:50:11 |
| 26 |
770.5 |
Aquis |
11:50:19 |
| 91 |
770.5 |
CHI-X |
11:51:17 |
| 95 |
771 |
BATE |
11:51:17 |
| 15 |
770.5 |
Turquoise |
11:51:43 |
| 252 |
770 |
LSE |
11:52:44 |
| 100 |
775 |
LSE |
12:07:28 |
| 162 |
775 |
LSE |
12:07:28 |
| 368 |
775 |
LSE |
12:07:28 |
| 22 |
773.5 |
BATE |
12:07:28 |
| 49 |
773.5 |
CHI-X |
12:07:28 |
| 73 |
773.5 |
BATE |
12:07:28 |
| 42 |
773.5 |
CHI-X |
12:07:28 |
| 13 |
774 |
Aquis |
12:07:32 |
| 13 |
775 |
Aquis |
12:07:32 |
| 26 |
775 |
Aquis |
12:09:12 |
| 100 |
774.5 |
LSE |
12:10:38 |
| 23 |
774.5 |
LSE |
12:10:38 |
| 42 |
774.5 |
LSE |
12:10:38 |
| 213 |
774.5 |
LSE |
12:10:38 |
| 95 |
774.5 |
BATE |
12:10:45 |
| 44 |
773.5 |
CHI-X |
12:12:18 |
| 47 |
773.5 |
CHI-X |
12:12:18 |
| 30 |
773.5 |
LSE |
12:12:18 |
| 222 |
773.5 |
LSE |
12:12:18 |
| 15 |
773 |
Turquoise |
12:12:18 |
| 15 |
773 |
Turquoise |
12:12:18 |
| 84 |
774.5 |
BATE |
12:13:50 |
| 91 |
773.5 |
CHI-X |
12:20:03 |
| 15 |
773.5 |
Turquoise |
12:20:03 |
| 126 |
773.5 |
LSE |
12:20:03 |
| 126 |
773.5 |
LSE |
12:20:03 |
| 236 |
773.5 |
LSE |
12:20:03 |
| 95 |
774.5 |
BATE |
12:23:33 |
| 10 |
774 |
Aquis |
12:28:09 |
| 213 |
774.5 |
LSE |
12:29:08 |
| 86 |
774.5 |
LSE |
12:29:08 |
| 79 |
774.5 |
LSE |
12:29:08 |
| 91 |
774.5 |
CHI-X |
12:30:22 |
| 142 |
774.5 |
LSE |
12:30:22 |
| 15 |
774.5 |
Turquoise |
12:30:22 |
| 42 |
774.5 |
Aquis |
12:30:34 |
| 26 |
774.5 |
Aquis |
12:30:34 |
| 72 |
774.5 |
CHI-X |
12:32:34 |
| 95 |
774.5 |
BATE |
12:32:34 |
| 19 |
774.5 |
CHI-X |
12:32:34 |
| 252 |
774.5 |
LSE |
12:32:34 |
| 112 |
774.5 |
LSE |
12:35:03 |
| 10 |
774.5 |
LSE |
12:35:03 |
| 26 |
774.5 |
Aquis |
12:36:44 |
| 144 |
774.5 |
LSE |
12:36:44 |
| 112 |
774.5 |
LSE |
12:36:44 |
| 95 |
774.5 |
BATE |
12:40:14 |
| 10 |
774.5 |
LSE |
12:40:14 |
| 75 |
774.5 |
LSE |
12:40:14 |
| 91 |
774.5 |
CHI-X |
12:40:14 |
| 167 |
774.5 |
LSE |
12:40:14 |
| 100 |
774 |
LSE |
12:42:29 |
| 152 |
774 |
LSE |
12:42:29 |
| 26 |
774.5 |
Aquis |
12:42:39 |
| 91 |
774.5 |
BATE |
12:43:44 |
| 91 |
774 |
CHI-X |
12:44:31 |
| 126 |
774 |
LSE |
12:44:32 |
| 100 |
774 |
LSE |
12:46:24 |
| 26 |
774 |
LSE |
12:46:24 |
| 126 |
773.5 |
LSE |
12:47:24 |
| 26 |
772.5 |
Aquis |
12:48:59 |
| 126 |
773 |
LSE |
12:49:24 |
| 83 |
772.5 |
BATE |
12:49:37 |
| 91 |
772.5 |
CHI-X |
12:50:51 |
| 100 |
773 |
LSE |
12:51:47 |
| 152 |
773 |
LSE |
12:51:47 |
| 3 |
773 |
LSE |
12:54:13 |
| 100 |
773 |
LSE |
12:54:13 |
| 149 |
773 |
LSE |
12:54:13 |
| 10 |
772.5 |
Aquis |
12:55:14 |
| 16 |
772.5 |
Aquis |
12:55:14 |
| 44 |
773 |
LSE |
12:56:22 |
| 82 |
773 |
LSE |
12:56:22 |
| 93 |
772.5 |
BATE |
12:56:40 |
| 91 |
773 |
CHI-X |
13:05:27 |
| 6 |
773 |
CHI-X |
13:05:48 |
| 85 |
773 |
CHI-X |
13:05:48 |
| 252 |
773 |
LSE |
13:05:48 |
| 378 |
773 |
LSE |
13:05:48 |
| 48 |
773.5 |
LSE |
13:08:05 |
| 35 |
773.5 |
LSE |
13:08:05 |
| 43 |
773.5 |
LSE |
13:08:05 |
| 10 |
773.5 |
Turquoise |
13:08:15 |
| 95 |
773.5 |
BATE |
13:08:18 |
| 5 |
773.5 |
Turquoise |
13:08:18 |
| 60 |
773.5 |
Turquoise |
13:08:19 |
| 42 |
773.5 |
LSE |
13:09:54 |
| 40 |
773.5 |
LSE |
13:09:54 |
| 32 |
773.5 |
LSE |
13:09:54 |
| 15 |
773.5 |
Turquoise |
13:10:38 |
| 113 |
773.5 |
LSE |
13:12:25 |
| 25 |
773.5 |
LSE |
13:12:25 |
| 26 |
774 |
Aquis |
13:15:02 |
| 126 |
774 |
LSE |
13:15:02 |
| 95 |
773.5 |
BATE |
13:15:34 |
| 91 |
772.5 |
CHI-X |
13:15:36 |
| 1 |
772 |
Aquis |
13:15:58 |
| 25 |
772 |
Aquis |
13:16:01 |
| 15 |
772.5 |
Turquoise |
13:16:45 |
| 126 |
772.5 |
LSE |
13:17:17 |
| 126 |
771 |
LSE |
13:19:21 |
| 100 |
771 |
LSE |
13:21:39 |
| 26 |
771 |
LSE |
13:21:39 |
| 26 |
772 |
Aquis |
13:21:46 |
| 91 |
770 |
BATE |
13:22:27 |
| 126 |
770.5 |
LSE |
13:23:56 |
| 91 |
770 |
CHI-X |
13:25:34 |
| 126 |
770 |
LSE |
13:26:39 |
| 126 |
770 |
LSE |
13:28:30 |
| 15 |
771 |
Turquoise |
13:30:42 |
| 126 |
770 |
LSE |
13:30:42 |
| 26 |
770 |
Aquis |
13:31:08 |
| 77 |
770 |
BATE |
13:31:30 |
| 126 |
770 |
LSE |
13:32:41 |
| 91 |
770 |
CHI-X |
13:34:07 |
| 126 |
770 |
LSE |
13:34:51 |
| 97 |
770 |
LSE |
13:36:30 |
| 10 |
770.5 |
Aquis |
13:38:19 |
| 13 |
770.5 |
Aquis |
13:38:19 |
| 3 |
770.5 |
Aquis |
13:38:19 |
| 239 |
770 |
LSE |
13:38:48 |
| 138 |
770.5 |
LSE |
13:41:05 |
| 91 |
770 |
CHI-X |
13:42:12 |
| 95 |
770 |
BATE |
13:42:15 |
| 43 |
770.5 |
LSE |
13:43:20 |
| 40 |
770.5 |
LSE |
13:43:20 |
| 73 |
770.5 |
LSE |
13:43:20 |
| 26 |
770 |
Aquis |
13:45:15 |
| 126 |
770 |
LSE |
13:45:40 |
| 91 |
770 |
BATE |
13:47:48 |
| 252 |
770 |
LSE |
13:48:05 |
| 91 |
770.5 |
CHI-X |
13:48:31 |
| 28 |
770.5 |
LSE |
13:50:25 |
| 48 |
770.5 |
LSE |
13:50:25 |
| 50 |
770.5 |
LSE |
13:50:25 |
| 10 |
770 |
Aquis |
13:52:26 |
| 16 |
770 |
Aquis |
13:52:26 |
| 13 |
770.5 |
LSE |
13:52:36 |
| 47 |
770.5 |
LSE |
13:52:36 |
| 66 |
770.5 |
LSE |
13:52:36 |
| 126 |
770 |
LSE |
13:54:20 |
| 95 |
770 |
BATE |
13:55:35 |
| 18 |
770.5 |
CHI-X |
13:55:38 |
| 73 |
770.5 |
CHI-X |
13:55:38 |
| 252 |
770 |
LSE |
13:56:23 |
| 46 |
770.5 |
LSE |
13:58:05 |
| 39 |
770.5 |
LSE |
13:58:05 |
| 41 |
770.5 |
LSE |
13:58:05 |
| 26 |
770 |
Aquis |
13:59:29 |
| 49 |
770.5 |
LSE |
14:00:04 |
| 47 |
770.5 |
LSE |
14:00:04 |
| 30 |
770.5 |
LSE |
14:00:04 |
| 116 |
770 |
BATE |
14:01:34 |
| 91 |
770 |
CHI-X |
14:02:16 |
| 84 |
770.5 |
LSE |
14:02:18 |
| 42 |
770.5 |
LSE |
14:02:18 |
| 10 |
770 |
LSE |
14:04:08 |
| 34 |
770 |
LSE |
14:04:08 |
| 208 |
770 |
LSE |
14:04:08 |
| 26 |
770 |
Aquis |
14:05:07 |
| 126 |
770 |
LSE |
14:06:21 |
| 10 |
770 |
BATE |
14:07:24 |
| 99 |
770 |
BATE |
14:07:24 |
| 91 |
770.5 |
CHI-X |
14:07:53 |
| 66 |
770 |
Turquoise |
14:08:24 |
| 18 |
770 |
Turquoise |
14:08:24 |
| 26 |
769.5 |
Aquis |
14:10:40 |
| 126 |
769 |
LSE |
14:12:32 |
| 126 |
769 |
LSE |
14:12:32 |
| 252 |
769 |
LSE |
14:12:32 |
| 126 |
769 |
LSE |
14:12:32 |
| 87 |
769.5 |
BATE |
14:13:16 |
| 67 |
769 |
CHI-X |
14:13:37 |
| 92 |
769.5 |
LSE |
14:19:44 |
| 34 |
769.5 |
LSE |
14:19:44 |
| 126 |
769.5 |
LSE |
14:19:44 |
| 248 |
769.5 |
LSE |
14:19:44 |
| 126 |
769.5 |
LSE |
14:19:44 |
| 95 |
769.5 |
BATE |
14:19:47 |
| 37 |
770 |
CHI-X |
14:20:28 |
| 54 |
770 |
CHI-X |
14:20:28 |
| 48 |
770 |
LSE |
14:21:40 |
| 60 |
770 |
LSE |
14:21:40 |
| 100 |
770 |
LSE |
14:21:40 |
| 44 |
770 |
LSE |
14:21:40 |
| 52 |
770 |
LSE |
14:24:13 |
| 101 |
770 |
LSE |
14:24:13 |
| 99 |
770 |
LSE |
14:24:13 |
| 88 |
770 |
BATE |
14:24:39 |
| 91 |
770 |
CHI-X |
14:24:58 |
| 130 |
770 |
LSE |
14:26:00 |
| 126 |
770 |
LSE |
14:28:01 |
| 26 |
771 |
Aquis |
14:34:18 |
| 78 |
771 |
Aquis |
14:34:18 |
| 91 |
771 |
CHI-X |
14:34:18 |
| 95 |
771 |
BATE |
14:34:18 |
| 126 |
771 |
LSE |
14:34:18 |
| 130 |
771 |
BATE |
14:34:18 |
| 126 |
771 |
LSE |
14:34:18 |
| 126 |
771 |
LSE |
14:34:18 |
| 252 |
771 |
LSE |
14:34:18 |
| 126 |
771 |
LSE |
14:34:18 |
| 91 |
769.5 |
CHI-X |
14:35:05 |
| 126 |
769.5 |
LSE |
14:35:05 |
| 124 |
772 |
LSE |
14:38:43 |
| 242 |
772 |
LSE |
14:38:43 |
| 26 |
772 |
Aquis |
14:38:54 |
| 95 |
772 |
BATE |
14:38:54 |
| 26 |
774.5 |
Aquis |
14:42:28 |
| 126 |
775 |
LSE |
14:45:12 |
| 669 |
775 |
LSE |
14:45:13 |
| 99 |
775 |
LSE |
14:45:13 |
| 26 |
774.5 |
Aquis |
14:45:13 |
| 91 |
774.5 |
CHI-X |
14:45:13 |
| 96 |
775 |
Turquoise |
14:45:13 |
| 95 |
774.5 |
BATE |
14:46:00 |
| 252 |
774 |
LSE |
14:46:00 |
| 91 |
774.5 |
CHI-X |
14:46:00 |
| 95 |
774.5 |
BATE |
14:46:00 |
| 126 |
774 |
LSE |
14:46:00 |
| 18 |
774.5 |
Turquoise |
14:47:03 |
| 26 |
774.5 |
Aquis |
14:47:18 |
| 126 |
774 |
LSE |
14:47:40 |
| 91 |
773.5 |
CHI-X |
14:47:44 |
| 126 |
773.5 |
LSE |
14:49:33 |
| 27 |
774 |
CHI-X |
14:49:55 |
| 64 |
774 |
CHI-X |
14:49:55 |
| 95 |
773.5 |
BATE |
14:50:03 |
| 26 |
773.5 |
Aquis |
14:51:10 |
| 126 |
773.5 |
LSE |
14:51:42 |
| 126 |
773 |
LSE |
14:52:45 |
| 126 |
773 |
LSE |
14:52:45 |
| 252 |
773 |
LSE |
14:52:45 |
| 95 |
773 |
BATE |
14:53:42 |
| 44 |
772.5 |
CHI-X |
14:53:52 |
| 63 |
772.5 |
CHI-X |
14:53:52 |
| 14 |
773 |
LSE |
14:54:41 |
| 238 |
773 |
LSE |
14:54:41 |
| 26 |
773 |
Aquis |
14:54:56 |
| 210 |
773 |
LSE |
14:56:43 |
| 42 |
773 |
LSE |
14:56:43 |
| 95 |
773 |
BATE |
14:57:38 |
| 91 |
772.5 |
CHI-X |
14:57:42 |
| 27 |
773 |
LSE |
14:58:39 |
| 99 |
773 |
LSE |
14:58:39 |
| 11 |
773 |
Aquis |
14:58:47 |
| 12 |
773 |
Aquis |
14:58:47 |
| 3 |
773 |
Aquis |
14:58:47 |
| 126 |
772 |
LSE |
14:59:58 |
| 126 |
772 |
LSE |
14:59:58 |
| 91 |
773 |
CHI-X |
15:02:58 |
| 95 |
773 |
BATE |
15:02:58 |
| 252 |
773 |
LSE |
15:02:58 |
| 252 |
773 |
LSE |
15:02:58 |
| 126 |
773 |
LSE |
15:02:58 |
| 26 |
772.5 |
Aquis |
15:03:15 |
| 91 |
772.5 |
CHI-X |
15:06:32 |
| 95 |
772.5 |
BATE |
15:06:32 |
| 252 |
772.5 |
LSE |
15:06:32 |
| 78 |
772.5 |
LSE |
15:06:32 |
| 126 |
772.5 |
LSE |
15:06:32 |
| 48 |
772.5 |
LSE |
15:06:32 |
| 26 |
772.5 |
Aquis |
15:06:32 |
| 27 |
772.5 |
BATE |
15:10:37 |
| 91 |
772.5 |
CHI-X |
15:10:37 |
| 68 |
772.5 |
BATE |
15:10:37 |
| 247 |
772.5 |
LSE |
15:10:37 |
| 5 |
772.5 |
LSE |
15:10:37 |
| 126 |
772.5 |
LSE |
15:10:37 |
| 126 |
772.5 |
LSE |
15:10:37 |
| 126 |
772.5 |
LSE |
15:10:37 |
| 26 |
772.5 |
Aquis |
15:10:37 |
| 91 |
770.5 |
CHI-X |
15:11:46 |
| 126 |
770.5 |
LSE |
15:11:46 |
| 95 |
771 |
BATE |
15:12:25 |
| 26 |
771 |
Aquis |
15:12:49 |
| 137 |
771 |
LSE |
15:14:09 |
| 25 |
771 |
LSE |
15:14:09 |
| 19 |
771 |
LSE |
15:14:09 |
| 71 |
771 |
LSE |
15:14:09 |
| 95 |
770 |
BATE |
15:15:45 |
| 91 |
770 |
CHI-X |
15:15:45 |
| 118 |
770 |
LSE |
15:15:45 |
| 126 |
770 |
LSE |
15:15:45 |
| 8 |
770 |
LSE |
15:15:45 |
| 26 |
770.5 |
Aquis |
15:18:51 |
| 378 |
770.5 |
LSE |
15:19:02 |
| 95 |
770.5 |
BATE |
15:19:02 |
| 126 |
770.5 |
LSE |
15:19:02 |
| 78 |
771 |
CHI-X |
15:19:03 |
| 3 |
770.5 |
LSE |
15:21:13 |
| 75 |
770.5 |
LSE |
15:21:13 |
| 48 |
770.5 |
LSE |
15:21:13 |
| 121 |
771 |
LSE |
15:25:02 |
| 5 |
771 |
LSE |
15:25:02 |
| 64 |
771 |
LSE |
15:25:26 |
| 61 |
771 |
LSE |
15:25:26 |
| 1 |
771 |
LSE |
15:25:26 |
| 26 |
771 |
LSE |
15:26:19 |
| 100 |
771 |
LSE |
15:26:19 |
| 126 |
771 |
LSE |
15:27:15 |
| 91 |
771 |
CHI-X |
15:27:49 |
| 2 |
771 |
LSE |
15:27:55 |
| 26 |
771 |
LSE |
15:27:55 |
| 74 |
771 |
LSE |
15:27:55 |
| 24 |
771 |
LSE |
15:27:55 |
| 7 |
771 |
LSE |
15:28:43 |
| 7 |
771 |
LSE |
15:28:43 |
| 35 |
771 |
LSE |
15:28:43 |
| 95 |
771 |
BATE |
15:28:47 |
| 77 |
771 |
LSE |
15:28:47 |
| 263 |
771 |
LSE |
15:28:47 |
| 241 |
771 |
LSE |
15:28:47 |
| 95 |
771 |
BATE |
15:32:00 |
| 112 |
771 |
CHI-X |
15:32:00 |
| 95 |
771 |
BATE |
15:32:00 |
| 78 |
771 |
Aquis |
15:32:00 |
| 91 |
771 |
CHI-X |
15:32:00 |
| 26 |
771 |
Aquis |
15:32:00 |
| 126 |
771 |
LSE |
15:32:00 |
| 378 |
771 |
LSE |
15:32:00 |
| 126 |
771 |
LSE |
15:32:00 |
| 44 |
771 |
LSE |
15:35:03 |
| 84 |
771 |
LSE |
15:35:03 |
| 34 |
771 |
LSE |
15:35:03 |
| 115 |
771 |
LSE |
15:35:41 |
| 11 |
771 |
LSE |
15:35:41 |
| 126 |
771 |
LSE |
15:36:34 |
| 26 |
771 |
LSE |
15:37:09 |
| 85 |
771 |
LSE |
15:37:09 |
| 15 |
771 |
LSE |
15:37:09 |
| 14 |
771 |
LSE |
15:37:56 |
| 112 |
771 |
LSE |
15:37:56 |
| 11 |
771 |
LSE |
15:38:39 |
| 115 |
771 |
LSE |
15:38:39 |
| 61 |
770.5 |
CHI-X |
15:39:08 |
| 126 |
771 |
LSE |
15:39:22 |
| 126 |
771 |
LSE |
15:40:03 |
| 91 |
771 |
CHI-X |
15:41:05 |
| 83 |
771 |
LSE |
15:41:36 |
| 7 |
771 |
LSE |
15:41:36 |
| 36 |
771 |
LSE |
15:41:36 |
| 116 |
771 |
LSE |
15:41:37 |
| 219 |
771 |
LSE |
15:41:37 |
| 60 |
771 |
LSE |
15:41:37 |
| 25 |
771 |
LSE |
15:41:37 |
| 285 |
771 |
BATE |
15:42:08 |
| 95 |
771 |
BATE |
15:42:08 |
| 121 |
771 |
CHI-X |
15:42:08 |
| 78 |
771 |
Aquis |
15:42:08 |
| 48 |
771 |
LSE |
15:42:08 |
| 91 |
771 |
CHI-X |
15:42:08 |
| 26 |
771 |
Aquis |
15:42:08 |
| 218 |
771 |
LSE |
15:42:08 |
| 126 |
770.5 |
LSE |
15:44:28 |
| 95 |
771 |
BATE |
15:44:58 |
| 91 |
770.5 |
CHI-X |
15:45:54 |
| 18 |
770 |
Turquoise |
15:46:06 |
| 15 |
770 |
Turquoise |
15:46:06 |
| 102 |
770 |
Turquoise |
15:46:06 |
| 160 |
770 |
LSE |
15:46:06 |
| 126 |
770 |
LSE |
15:46:06 |
| 126 |
770 |
LSE |
15:46:06 |
| 30 |
770 |
LSE |
15:46:06 |
| 26 |
770 |
Aquis |
15:46:06 |
| 96 |
770 |
LSE |
15:46:06 |
| 110 |
770 |
Turquoise |
15:46:09 |
| 1 |
770 |
Turquoise |
15:46:09 |
| 126 |
769.5 |
LSE |
15:47:08 |
| 95 |
769.5 |
BATE |
15:47:30 |
| 26 |
769 |
Aquis |
15:48:17 |
| 80 |
769 |
LSE |
15:49:34 |
| 46 |
769 |
LSE |
15:49:34 |
| 126 |
769 |
LSE |
15:49:34 |
| 91 |
768.5 |
CHI-X |
15:50:31 |
| 126 |
768.5 |
LSE |
15:50:31 |
| 31 |
768.5 |
LSE |
15:50:31 |
| 95 |
768.5 |
LSE |
15:50:31 |
| 126 |
768.5 |
LSE |
15:50:31 |
| 26 |
768.5 |
Aquis |
15:50:39 |
| 95 |
768.5 |
BATE |
15:50:39 |
| 61 |
767.5 |
LSE |
15:52:17 |
| 91 |
768 |
CHI-X |
15:52:19 |
| 23 |
768.5 |
Aquis |
15:53:33 |
| 17 |
768.5 |
Turquoise |
15:53:34 |
| 42 |
768.5 |
Turquoise |
15:53:34 |
| 95 |
768.5 |
BATE |
15:53:45 |
| 26 |
768.5 |
Aquis |
15:56:47 |
| 95 |
768.5 |
BATE |
15:56:49 |
| 44 |
768 |
LSE |
15:56:49 |
| 91 |
768.5 |
CHI-X |
15:56:57 |
| 91 |
768.5 |
CHI-X |
15:56:58 |
| 28 |
768.5 |
LSE |
15:56:59 |
| 98 |
768.5 |
LSE |
15:56:59 |
| 127 |
768 |
LSE |
15:57:08 |
| 61 |
768 |
LSE |
15:57:18 |
| 98 |
768.5 |
LSE |
15:57:30 |
| 28 |
768.5 |
LSE |
15:57:31 |
| 100 |
769.5 |
LSE |
15:59:43 |
| 26 |
769.5 |
LSE |
15:59:43 |
| 80 |
769.5 |
LSE |
15:59:43 |
| 46 |
769.5 |
LSE |
15:59:43 |
| 500 |
768.5 |
LSE |
15:59:44 |
| 146 |
768.5 |
LSE |
15:59:44 |
| 69 |
769 |
LSE |
15:59:44 |
| 26 |
769 |
Aquis |
15:59:48 |
| 91 |
768.5 |
CHI-X |
15:59:57 |
| 15 |
768.5 |
Turquoise |
15:59:57 |
| 16 |
768.5 |
Turquoise |
15:59:57 |
| 95 |
768.5 |
BATE |
15:59:58 |
| 126 |
768 |
LSE |
16:01:30 |
| 26 |
768 |
Aquis |
16:02:08 |
| 91 |
768 |
CHI-X |
16:02:22 |
| 95 |
767.5 |
BATE |
16:02:26 |
| 252 |
767.5 |
LSE |
16:02:26 |
| 126 |
767.5 |
LSE |
16:02:26 |
| 126 |
767.5 |
LSE |
16:02:26 |
| 126 |
768.5 |
LSE |
16:05:25 |
| 15 |
768.5 |
LSE |
16:05:25 |
| 94 |
768.5 |
LSE |
16:05:51 |
| 4 |
769 |
LSE |
16:05:51 |
| 36 |
769 |
LSE |
16:05:51 |
| 86 |
769 |
LSE |
16:05:51 |
| 52 |
768.5 |
CHI-X |
16:06:01 |
| 95 |
768.5 |
BATE |
16:06:01 |
| 80 |
769 |
LSE |
16:06:22 |
| 29 |
769 |
Aquis |
16:07:19 |
| 91 |
769 |
CHI-X |
16:07:19 |
| 95 |
769 |
BATE |
16:07:19 |
| 26 |
769 |
Aquis |
16:07:19 |
| 15 |
769 |
Turquoise |
16:07:19 |
| 21 |
769 |
Turquoise |
16:07:19 |
| 441 |
769 |
LSE |
16:07:19 |
| 126 |
769 |
LSE |
16:07:19 |
| 126 |
769 |
LSE |
16:07:19 |
| 26 |
768.5 |
Aquis |
16:09:12 |
| 126 |
768 |
LSE |
16:09:16 |
| 91 |
768 |
CHI-X |
16:09:18 |
| 95 |
768.5 |
BATE |
16:09:42 |
| 126 |
767.5 |
LSE |
16:10:31 |
| 15 |
767.5 |
Turquoise |
16:10:31 |
| 126 |
767.5 |
LSE |
16:10:31 |
| 378 |
767.5 |
LSE |
16:10:31 |
| 26 |
768.5 |
Aquis |
16:11:20 |
| 65 |
767.5 |
LSE |
16:12:24 |
| 61 |
767.5 |
LSE |
16:12:24 |
| 81 |
767.5 |
CHI-X |
16:12:30 |
| 10 |
767.5 |
CHI-X |
16:12:38 |
| 26 |
768 |
Aquis |
16:13:36 |
| 95 |
767 |
BATE |
16:13:40 |
| 380 |
767 |
LSE |
16:13:40 |
| 124 |
767 |
LSE |
16:13:40 |
| 124 |
767 |
LSE |
16:13:40 |
| 2 |
767 |
LSE |
16:13:40 |
| 72 |
766.5 |
CHI-X |
16:13:40 |
| 73 |
767 |
Aquis |
16:15:44 |
| 126 |
767 |
LSE |
16:15:47 |
| 100 |
767 |
BATE |
16:15:53 |
| 200 |
767 |
BATE |
16:15:53 |
| 54 |
767 |
BATE |
16:15:53 |
| 47 |
767 |
LSE |
16:16:54 |
| 79 |
767 |
LSE |
16:16:54 |
| 286 |
767 |
CHI-X |
16:16:59 |
| 8 |
767.5 |
LSE |
16:17:46 |
| 47 |
767.5 |
LSE |
16:17:46 |
| 13 |
767.5 |
LSE |
16:18:13 |
| 91 |
767.5 |
BATE |
16:18:13 |
| 182 |
767.5 |
LSE |
16:18:13 |
| 126 |
767.5 |
LSE |
16:18:13 |
| 254 |
767.5 |
LSE |
16:18:13 |
| 759 |
767.5 |
LSE |
16:18:13 |
| 28 |
767.5 |
Aquis |
16:18:13 |
| 140 |
767.5 |
CHI-X |
16:19:04 |
| 34 |
767 |
LSE |
16:19:59 |
| 149 |
767 |
LSE |
16:19:59 |
| 47 |
767 |
LSE |
16:19:59 |
| 186 |
767 |
LSE |
16:19:59 |
| 26 |
767.5 |
Aquis |
16:20:27 |
| 100 |
767.5 |
BATE |
16:20:35 |
| 98 |
767 |
CHI-X |
16:21:35 |
| 114 |
767 |
LSE |
16:22:11 |
| 45 |
767 |
LSE |
16:22:11 |
| 49 |
767 |
LSE |
16:22:11 |
| 292 |
767 |
LSE |
16:22:11 |
| 25 |
767 |
Aquis |
16:22:40 |
| 106 |
767.5 |
BATE |
16:23:12 |
| 71 |
767 |
CHI-X |
16:23:27 |
| 85 |
767 |
LSE |
16:24:01 |
| 48 |
767 |
LSE |
16:24:01 |
| 231 |
767 |
LSE |
16:24:01 |
| 49 |
767 |
LSE |
16:24:01 |
| 73 |
767 |
CHI-X |
16:25:16 |
| 92 |
767.5 |
BATE |
16:25:26 |
| 12 |
766.5 |
CHI-X |
16:25:57 |
| 413 |
766.5 |
LSE |
16:25:57 |
| 35 |
767 |
Aquis |
16:25:58 |
| 65 |
766.5 |
LSE |
16:27:06 |
| 222 |
766.5 |
LSE |
16:27:06 |
| 10 |
766.5 |
BATE |
16:27:08 |
| 4 |
766.5 |
CHI-X |
16:27:09 |
| 72 |
766.5 |
LSE |
16:27:25 |
| 11 |
766.5 |
LSE |
16:27:43 |
| 60 |
766 |
Turquoise |
16:29:34 |
| 83 |
766 |
Turquoise |
16:29:34 |
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.