Paragon Banking Group PLC:
Transaction in own shares
18 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: |
18 September 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
75,184 |
| |
|
| Highest price paid per share: |
749.50p |
| |
|
| Lowest price paid per share: |
743.50p |
| |
|
| Volume weighted average price paid per share: |
746.0183p |
Following the purchase of these shares, the Company holds 1,441,451 of its ordinary shares in treasury and has 209,163,509 ordinary shares in issue (excluding treasury shares). The figure of 209,163,509 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 |
746.02 |
50,907 |
| CHI-X |
746.05 |
9,104 |
| BATE |
745.95 |
10,587 |
| Aquis |
746.09 |
2,757 |
| Turquoise |
746.08 |
1,829 |
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 |
| 119 |
749 |
LSE |
08:01:59 |
| 102 |
748 |
LSE |
08:04:15 |
| 17 |
748 |
LSE |
08:04:15 |
| 119 |
747 |
LSE |
08:06:08 |
| 89 |
748 |
CHI-X |
08:06:57 |
| 103 |
746.5 |
BATE |
08:06:58 |
| 15 |
747 |
LSE |
08:08:29 |
| 102 |
747 |
LSE |
08:08:29 |
| 121 |
748 |
LSE |
08:08:29 |
| 119 |
746 |
LSE |
08:10:38 |
| 17 |
747 |
Turquoise |
08:10:38 |
| 27 |
746.5 |
Aquis |
08:10:41 |
| 103 |
745.5 |
BATE |
08:13:49 |
| 119 |
745 |
LSE |
08:14:37 |
| 89 |
745 |
CHI-X |
08:14:37 |
| 27 |
744.5 |
Aquis |
08:19:24 |
| 595 |
744 |
LSE |
08:20:03 |
| 103 |
744.5 |
BATE |
08:20:40 |
| 89 |
744 |
CHI-X |
08:20:47 |
| 119 |
744 |
LSE |
08:22:26 |
| 195 |
744 |
LSE |
08:24:55 |
| 27 |
744 |
Aquis |
08:27:14 |
| 103 |
744.5 |
BATE |
08:27:30 |
| 89 |
745.5 |
CHI-X |
08:31:23 |
| 400 |
745.5 |
LSE |
08:31:23 |
| 89 |
746 |
CHI-X |
08:39:09 |
| 54 |
745.5 |
Aquis |
08:39:28 |
| 119 |
745.5 |
LSE |
08:39:28 |
| 20 |
745.5 |
Turquoise |
08:39:28 |
| 43 |
745.5 |
Turquoise |
08:39:28 |
| 238 |
745.5 |
LSE |
08:39:28 |
| 119 |
745.5 |
LSE |
08:46:53 |
| 109 |
745.5 |
BATE |
08:46:53 |
| 22 |
745.5 |
Turquoise |
08:47:48 |
| 238 |
745.5 |
LSE |
08:49:15 |
| 157 |
747 |
LSE |
08:53:37 |
| 111 |
747 |
LSE |
08:56:23 |
| 27 |
746 |
Aquis |
08:56:25 |
| 101 |
747 |
LSE |
08:59:05 |
| 107 |
747 |
LSE |
09:01:21 |
| 172 |
747 |
LSE |
09:03:41 |
| 6 |
747 |
LSE |
09:05:31 |
| 150 |
747 |
LSE |
09:05:31 |
| 148 |
747 |
LSE |
09:07:38 |
| 119 |
747 |
LSE |
09:09:32 |
| 1 |
746 |
Aquis |
09:10:11 |
| 2 |
746 |
Aquis |
09:10:11 |
| 89 |
746 |
CHI-X |
09:10:11 |
| 95 |
746 |
CHI-X |
09:10:11 |
| 123 |
746.5 |
LSE |
09:11:46 |
| 51 |
747 |
Aquis |
09:12:24 |
| 83 |
746.5 |
CHI-X |
09:12:29 |
| 63 |
746.5 |
BATE |
09:12:29 |
| 97 |
746.5 |
BATE |
09:12:29 |
| 143 |
746.5 |
BATE |
09:12:29 |
| 17 |
745.5 |
Turquoise |
09:13:31 |
| 13 |
745.5 |
LSE |
09:13:50 |
| 102 |
745.5 |
LSE |
09:13:50 |
| 17 |
745.5 |
LSE |
09:16:00 |
| 102 |
745.5 |
LSE |
09:16:00 |
| 171 |
745.5 |
LSE |
09:18:11 |
| 16 |
746 |
CHI-X |
09:18:14 |
| 73 |
746 |
CHI-X |
09:18:14 |
| 89 |
745.5 |
LSE |
09:22:34 |
| 97 |
745.5 |
LSE |
09:22:34 |
| 103 |
745 |
BATE |
09:22:37 |
| 27 |
745 |
Aquis |
09:22:38 |
| 34 |
745.5 |
Turquoise |
09:22:39 |
| 7 |
745.5 |
Turquoise |
09:22:39 |
| 10 |
745.5 |
Turquoise |
09:22:39 |
| 238 |
745.5 |
LSE |
09:24:29 |
| 103 |
745 |
BATE |
09:25:39 |
| 89 |
745 |
CHI-X |
09:26:31 |
| 17 |
745 |
Aquis |
09:26:41 |
| 10 |
745 |
Aquis |
09:26:41 |
| 17 |
745.5 |
LSE |
09:26:51 |
| 102 |
745.5 |
LSE |
09:26:51 |
| 68 |
745.5 |
LSE |
09:29:02 |
| 43 |
745.5 |
LSE |
09:29:02 |
| 10 |
745.5 |
Turquoise |
09:29:37 |
| 7 |
745.5 |
Turquoise |
09:29:37 |
| 127 |
745 |
LSE |
09:31:17 |
| 119 |
745 |
LSE |
09:32:56 |
| 103 |
745 |
BATE |
09:35:16 |
| 47 |
745.5 |
CHI-X |
09:36:22 |
| 42 |
745.5 |
CHI-X |
09:36:22 |
| 14 |
746 |
LSE |
09:38:12 |
| 105 |
746 |
LSE |
09:38:12 |
| 27 |
746.5 |
Aquis |
09:38:50 |
| 119 |
747 |
LSE |
09:40:27 |
| 119 |
746.5 |
LSE |
09:44:23 |
| 119 |
746.5 |
LSE |
09:46:19 |
| 103 |
746 |
BATE |
09:47:27 |
| 22 |
746 |
Aquis |
09:47:28 |
| 119 |
746.5 |
LSE |
09:48:22 |
| 119 |
746.5 |
LSE |
09:50:18 |
| 89 |
746.5 |
CHI-X |
09:53:19 |
| 119 |
746.5 |
LSE |
09:53:19 |
| 10 |
746.5 |
LSE |
09:56:01 |
| 109 |
746.5 |
LSE |
09:56:01 |
| 119 |
746.5 |
LSE |
09:59:02 |
| 89 |
746.5 |
CHI-X |
09:59:58 |
| 119 |
746.5 |
LSE |
10:01:13 |
| 103 |
746 |
BATE |
10:02:04 |
| 11 |
746 |
Aquis |
10:02:04 |
| 9 |
746 |
Aquis |
10:02:04 |
| 1 |
746 |
Aquis |
10:02:04 |
| 1 |
746 |
Aquis |
10:02:04 |
| 10 |
746 |
Aquis |
10:02:04 |
| 47 |
746 |
LSE |
10:03:33 |
| 72 |
746 |
LSE |
10:03:33 |
| 119 |
746 |
LSE |
10:05:57 |
| 119 |
746 |
LSE |
10:07:44 |
| 119 |
746 |
LSE |
10:10:21 |
| 89 |
745.5 |
CHI-X |
10:10:45 |
| 103 |
745.5 |
BATE |
10:10:45 |
| 27 |
745.5 |
Aquis |
10:10:45 |
| 119 |
745.5 |
LSE |
10:12:32 |
| 88 |
745.5 |
LSE |
10:14:49 |
| 150 |
745.5 |
LSE |
10:14:49 |
| 80 |
745.5 |
CHI-X |
10:15:25 |
| 98 |
745.5 |
BATE |
10:15:37 |
| 10 |
745.5 |
Aquis |
10:16:07 |
| 15 |
745.5 |
Aquis |
10:16:08 |
| 102 |
745.5 |
LSE |
10:17:08 |
| 17 |
745.5 |
LSE |
10:17:09 |
| 119 |
745.5 |
LSE |
10:19:23 |
| 119 |
745.5 |
LSE |
10:21:28 |
| 20 |
747 |
Turquoise |
10:22:13 |
| 73 |
747 |
Turquoise |
10:22:13 |
| 119 |
745.5 |
LSE |
10:23:35 |
| 89 |
745.5 |
CHI-X |
10:25:05 |
| 9 |
745.5 |
CHI-X |
10:25:05 |
| 108 |
745.5 |
BATE |
10:25:05 |
| 55 |
745.5 |
LSE |
10:25:07 |
| 95 |
745.5 |
LSE |
10:27:22 |
| 32 |
745.5 |
Aquis |
10:46:55 |
| 89 |
745.5 |
CHI-X |
10:46:55 |
| 24 |
745.5 |
Aquis |
10:46:55 |
| 206 |
745.5 |
BATE |
10:46:55 |
| 135 |
745.5 |
LSE |
10:46:55 |
| 88 |
745.5 |
LSE |
10:46:55 |
| 103 |
745.5 |
LSE |
10:46:55 |
| 136 |
745.5 |
LSE |
10:46:55 |
| 196 |
745.5 |
LSE |
10:46:55 |
| 190 |
745.5 |
LSE |
10:46:55 |
| 113 |
745.5 |
LSE |
10:46:55 |
| 119 |
745.5 |
LSE |
10:46:55 |
| 89 |
745 |
CHI-X |
10:49:17 |
| 198 |
745 |
LSE |
10:51:49 |
| 102 |
745.5 |
LSE |
10:55:25 |
| 17 |
745.5 |
LSE |
10:55:25 |
| 103 |
746 |
BATE |
10:56:47 |
| 51 |
746 |
LSE |
10:57:25 |
| 23 |
746 |
LSE |
10:57:25 |
| 18 |
746 |
LSE |
10:57:25 |
| 27 |
746 |
LSE |
10:57:25 |
| 42 |
746 |
LSE |
10:59:55 |
| 77 |
746 |
LSE |
10:59:55 |
| 29 |
746 |
Aquis |
11:00:50 |
| 89 |
746 |
CHI-X |
11:05:57 |
| 103 |
746 |
BATE |
11:05:57 |
| 226 |
746 |
LSE |
11:05:57 |
| 119 |
746 |
LSE |
11:05:57 |
| 34 |
746 |
Aquis |
11:05:57 |
| 131 |
746 |
LSE |
11:08:14 |
| 119 |
746 |
LSE |
11:10:04 |
| 89 |
745.5 |
CHI-X |
11:11:23 |
| 5 |
745.5 |
Aquis |
11:11:23 |
| 24 |
745.5 |
Aquis |
11:11:23 |
| 119 |
745.5 |
LSE |
11:12:08 |
| 103 |
745.5 |
BATE |
11:13:30 |
| 89 |
745.5 |
CHI-X |
11:14:12 |
| 119 |
745.5 |
LSE |
11:14:17 |
| 119 |
745.5 |
LSE |
11:16:15 |
| 97 |
746 |
CHI-X |
11:42:38 |
| 47 |
746 |
CHI-X |
11:42:38 |
| 41 |
746 |
CHI-X |
11:42:50 |
| 244 |
746 |
LSE |
11:42:50 |
| 296 |
746 |
LSE |
11:42:50 |
| 300 |
746 |
LSE |
11:42:50 |
| 454 |
746 |
LSE |
11:42:50 |
| 22 |
746 |
LSE |
11:42:50 |
| 707 |
746 |
LSE |
11:42:50 |
| 88 |
746 |
LSE |
11:45:08 |
| 82 |
746 |
CHI-X |
11:46:35 |
| 134 |
746 |
BATE |
11:46:35 |
| 175 |
746 |
BATE |
11:46:35 |
| 32 |
746 |
CHI-X |
11:46:35 |
| 57 |
746 |
CHI-X |
11:46:35 |
| 150 |
745.5 |
LSE |
11:46:35 |
| 103 |
746 |
BATE |
11:46:35 |
| 17 |
745.5 |
Turquoise |
11:46:35 |
| 140 |
745.5 |
Turquoise |
11:46:35 |
| 21 |
745.5 |
Turquoise |
11:46:35 |
| 29 |
745.5 |
Aquis |
11:46:35 |
| 41 |
745.5 |
Aquis |
11:46:35 |
| 31 |
745.5 |
Aquis |
11:46:37 |
| 29 |
745.5 |
Aquis |
11:46:37 |
| 89 |
745 |
CHI-X |
11:46:56 |
| 103 |
746 |
BATE |
11:48:27 |
| 150 |
745.5 |
LSE |
11:48:47 |
| 88 |
745.5 |
LSE |
11:48:47 |
| 21 |
745.5 |
Aquis |
11:48:47 |
| 18 |
745.5 |
Turquoise |
11:50:19 |
| 103 |
746 |
BATE |
11:50:41 |
| 96 |
745.5 |
LSE |
11:51:01 |
| 142 |
745.5 |
LSE |
11:51:01 |
| 23 |
745.5 |
Aquis |
11:51:34 |
| 87 |
745 |
LSE |
11:51:59 |
| 44 |
745 |
CHI-X |
11:51:59 |
| 45 |
745 |
CHI-X |
11:51:59 |
| 32 |
745 |
LSE |
11:51:59 |
| 150 |
745 |
LSE |
11:54:02 |
| 88 |
745 |
LSE |
11:54:02 |
| 71 |
745.5 |
BATE |
11:55:55 |
| 32 |
746 |
BATE |
11:55:55 |
| 119 |
745 |
LSE |
11:56:29 |
| 89 |
745 |
CHI-X |
11:59:03 |
| 238 |
745 |
LSE |
11:59:03 |
| 31 |
745 |
Aquis |
11:59:03 |
| 119 |
744.5 |
LSE |
12:00:01 |
| 34 |
745 |
Turquoise |
12:00:01 |
| 89 |
744 |
CHI-X |
12:01:50 |
| 88 |
744 |
LSE |
12:02:02 |
| 150 |
744 |
LSE |
12:02:02 |
| 103 |
743.5 |
BATE |
12:02:02 |
| 27 |
744 |
Aquis |
12:02:08 |
| 66 |
744 |
LSE |
12:04:26 |
| 172 |
744 |
LSE |
12:04:26 |
| 88 |
744 |
LSE |
12:06:38 |
| 150 |
744 |
LSE |
12:06:38 |
| 206 |
745 |
BATE |
12:12:28 |
| 57 |
745 |
LSE |
12:14:58 |
| 300 |
745 |
LSE |
12:14:58 |
| 70 |
745 |
LSE |
12:14:58 |
| 280 |
745 |
LSE |
12:14:58 |
| 7 |
745 |
LSE |
12:14:59 |
| 89 |
745 |
CHI-X |
12:15:04 |
| 17 |
745 |
Turquoise |
12:15:04 |
| 34 |
745 |
Turquoise |
12:15:04 |
| 71 |
745 |
BATE |
12:17:05 |
| 238 |
745 |
LSE |
12:17:05 |
| 32 |
745 |
BATE |
12:17:05 |
| 51 |
745 |
CHI-X |
12:17:06 |
| 38 |
745 |
CHI-X |
12:17:07 |
| 238 |
745 |
LSE |
12:19:29 |
| 17 |
745 |
Turquoise |
12:19:30 |
| 89 |
745 |
CHI-X |
12:19:37 |
| 238 |
745 |
LSE |
12:21:50 |
| 51 |
745 |
BATE |
12:22:19 |
| 52 |
745 |
BATE |
12:22:19 |
| 81 |
745.5 |
Aquis |
12:28:06 |
| 27 |
745.5 |
Aquis |
12:28:06 |
| 89 |
745.5 |
CHI-X |
12:28:06 |
| 119 |
745.5 |
LSE |
12:28:06 |
| 238 |
745.5 |
LSE |
12:28:06 |
| 103 |
745.5 |
BATE |
12:28:06 |
| 1 |
745 |
Turquoise |
12:28:06 |
| 119 |
745.5 |
LSE |
12:28:06 |
| 16 |
745 |
Turquoise |
12:28:08 |
| 35 |
745 |
LSE |
12:30:04 |
| 35 |
745 |
LSE |
12:30:04 |
| 18 |
745 |
LSE |
12:30:04 |
| 150 |
745 |
LSE |
12:30:04 |
| 27 |
745.5 |
Aquis |
12:30:11 |
| 103 |
745 |
BATE |
12:33:12 |
| 56 |
745 |
LSE |
12:35:00 |
| 63 |
745 |
LSE |
12:35:00 |
| 67 |
745 |
LSE |
12:35:00 |
| 171 |
745 |
LSE |
12:35:00 |
| 27 |
745.5 |
Aquis |
12:35:11 |
| 178 |
745 |
CHI-X |
12:36:12 |
| 34 |
745 |
Turquoise |
12:36:12 |
| 204 |
745.5 |
LSE |
12:36:57 |
| 34 |
745.5 |
LSE |
12:36:57 |
| 40 |
745.5 |
LSE |
12:39:09 |
| 1 |
745.5 |
LSE |
12:39:09 |
| 39 |
745.5 |
LSE |
12:39:09 |
| 39 |
745.5 |
LSE |
12:39:09 |
| 103 |
745 |
BATE |
12:39:21 |
| 85 |
745 |
CHI-X |
12:40:15 |
| 39 |
745.5 |
LSE |
12:41:33 |
| 27 |
745.5 |
Aquis |
12:41:33 |
| 199 |
745.5 |
LSE |
12:41:33 |
| 119 |
745.5 |
LSE |
12:43:30 |
| 103 |
745 |
BATE |
12:45:22 |
| 19 |
745.5 |
LSE |
12:45:30 |
| 102 |
745.5 |
LSE |
12:45:30 |
| 80 |
745.5 |
LSE |
12:45:30 |
| 37 |
745.5 |
LSE |
12:45:30 |
| 21 |
745 |
Turquoise |
12:46:09 |
| 27 |
745 |
Aquis |
12:46:52 |
| 34 |
743.5 |
LSE |
12:47:27 |
| 27 |
745 |
Aquis |
12:53:02 |
| 88 |
744 |
BATE |
12:53:30 |
| 25 |
744 |
CHI-X |
12:53:39 |
| 28 |
744 |
CHI-X |
12:53:42 |
| 32 |
744 |
CHI-X |
12:53:42 |
| 26 |
744 |
CHI-X |
12:57:02 |
| 41 |
744 |
CHI-X |
12:57:02 |
| 118 |
744 |
BATE |
12:57:38 |
| 83 |
744.5 |
BATE |
13:32:20 |
| 208 |
744.5 |
CHI-X |
13:32:20 |
| 54 |
744.5 |
Aquis |
13:32:20 |
| 54 |
744.5 |
Aquis |
13:32:20 |
| 89 |
744.5 |
CHI-X |
13:32:20 |
| 27 |
744.5 |
Aquis |
13:32:20 |
| 27 |
744.5 |
Aquis |
13:32:20 |
| 178 |
744.5 |
CHI-X |
13:32:20 |
| 159 |
744.5 |
BATE |
13:32:20 |
| 170 |
744.5 |
BATE |
13:32:20 |
| 90 |
744.5 |
BATE |
13:32:20 |
| 150 |
744.5 |
LSE |
13:32:20 |
| 537 |
744.5 |
LSE |
13:32:20 |
| 89 |
744.5 |
CHI-X |
13:32:20 |
| 150 |
744.5 |
LSE |
13:32:20 |
| 19 |
744.5 |
Turquoise |
13:32:20 |
| 329 |
744.5 |
LSE |
13:32:20 |
| 91 |
744.5 |
Turquoise |
13:32:20 |
| 119 |
744.5 |
LSE |
13:32:20 |
| 119 |
744.5 |
LSE |
13:32:20 |
| 19 |
744.5 |
Turquoise |
13:32:20 |
| 91 |
744.5 |
LSE |
13:32:20 |
| 119 |
744.5 |
LSE |
13:32:20 |
| 119 |
744.5 |
LSE |
13:32:20 |
| 119 |
744.5 |
LSE |
13:32:20 |
| 6 |
744.5 |
LSE |
13:32:20 |
| 82 |
744.5 |
LSE |
13:32:20 |
| 113 |
744.5 |
LSE |
13:32:20 |
| 37 |
744.5 |
LSE |
13:32:20 |
| 119 |
744.5 |
LSE |
13:32:20 |
| 610 |
744.5 |
LSE |
13:32:20 |
| 227 |
744.5 |
LSE |
13:32:20 |
| 581 |
744.5 |
LSE |
13:32:20 |
| 147 |
744.5 |
LSE |
13:34:21 |
| 88 |
744.5 |
BATE |
13:35:59 |
| 119 |
744.5 |
LSE |
13:35:59 |
| 87 |
746 |
LSE |
13:38:48 |
| 102 |
746 |
LSE |
13:38:48 |
| 168 |
746.5 |
LSE |
13:41:10 |
| 119 |
747 |
LSE |
13:43:27 |
| 238 |
747 |
LSE |
13:45:46 |
| 238 |
747 |
LSE |
13:47:39 |
| 103 |
747.5 |
BATE |
13:51:29 |
| 131 |
747.5 |
BATE |
13:51:29 |
| 206 |
747.5 |
BATE |
13:51:29 |
| 59 |
747.5 |
LSE |
13:51:29 |
| 298 |
747.5 |
LSE |
13:51:29 |
| 89 |
747 |
CHI-X |
13:51:29 |
| 178 |
747 |
CHI-X |
13:51:29 |
| 30 |
747 |
Aquis |
13:51:29 |
| 238 |
747.5 |
LSE |
13:51:29 |
| 24 |
747 |
Aquis |
13:51:29 |
| 208 |
748 |
LSE |
14:04:40 |
| 550 |
748 |
LSE |
14:04:40 |
| 64 |
748.5 |
LSE |
14:04:40 |
| 102 |
748.5 |
LSE |
14:04:40 |
| 119 |
748.5 |
LSE |
14:04:40 |
| 385 |
748.5 |
LSE |
14:04:40 |
| 204 |
748.5 |
CHI-X |
14:04:54 |
| 206 |
748.5 |
BATE |
14:04:54 |
| 33 |
748 |
Aquis |
14:04:54 |
| 178 |
749.5 |
CHI-X |
14:09:46 |
| 476 |
749.5 |
LSE |
14:09:55 |
| 3 |
749 |
Aquis |
14:12:17 |
| 119 |
749 |
LSE |
14:12:17 |
| 119 |
749.5 |
LSE |
14:12:17 |
| 119 |
749 |
LSE |
14:12:17 |
| 238 |
749 |
LSE |
14:12:17 |
| 72 |
749 |
Aquis |
14:12:17 |
| 206 |
748 |
BATE |
14:12:17 |
| 27 |
749 |
Aquis |
14:12:17 |
| 54 |
749 |
Aquis |
14:12:17 |
| 45 |
749 |
CHI-X |
14:14:18 |
| 107 |
749 |
CHI-X |
14:14:18 |
| 119 |
749 |
LSE |
14:14:18 |
| 103 |
749 |
BATE |
14:16:12 |
| 238 |
749 |
LSE |
14:16:29 |
| 89 |
749 |
CHI-X |
14:17:14 |
| 27 |
749 |
Aquis |
14:17:41 |
| 88 |
749 |
BATE |
14:19:56 |
| 27 |
749 |
Aquis |
14:21:44 |
| 89 |
749 |
CHI-X |
14:24:26 |
| 89 |
749 |
CHI-X |
14:26:38 |
| 27 |
748.5 |
Aquis |
14:28:30 |
| 206 |
749 |
BATE |
14:28:30 |
| 238 |
748.5 |
LSE |
14:28:30 |
| 833 |
748.5 |
LSE |
14:28:30 |
| 119 |
748.5 |
LSE |
14:28:30 |
| 119 |
748.5 |
LSE |
14:28:30 |
| 119 |
748.5 |
LSE |
14:28:30 |
| 119 |
748.5 |
LSE |
14:28:30 |
| 89 |
748 |
CHI-X |
14:29:33 |
| 119 |
748 |
LSE |
14:31:01 |
| 238 |
748 |
LSE |
14:31:01 |
| 27 |
748.5 |
Aquis |
14:31:02 |
| 118 |
748 |
BATE |
14:31:59 |
| 89 |
748 |
CHI-X |
14:32:54 |
| 119 |
748 |
LSE |
14:32:57 |
| 119 |
748 |
LSE |
14:32:57 |
| 19 |
747.5 |
Turquoise |
14:33:01 |
| 209 |
747.5 |
Turquoise |
14:33:01 |
| 15 |
747.5 |
Turquoise |
14:33:01 |
| 27 |
748 |
Aquis |
14:33:17 |
| 15 |
747.5 |
Turquoise |
14:34:48 |
| 102 |
747.5 |
LSE |
14:35:00 |
| 136 |
747.5 |
LSE |
14:35:00 |
| 64 |
747.5 |
BATE |
14:36:13 |
| 14 |
747.5 |
BATE |
14:36:13 |
| 25 |
747.5 |
BATE |
14:36:23 |
| 89 |
748 |
CHI-X |
14:40:44 |
| 89 |
748 |
CHI-X |
14:40:44 |
| 230 |
748 |
LSE |
14:40:44 |
| 119 |
748 |
LSE |
14:40:44 |
| 484 |
748 |
LSE |
14:40:44 |
| 27 |
747.5 |
Aquis |
14:42:02 |
| 54 |
747.5 |
Aquis |
14:42:02 |
| 103 |
747.5 |
BATE |
14:42:02 |
| 119 |
747.5 |
LSE |
14:42:02 |
| 119 |
747.5 |
LSE |
14:42:02 |
| 17 |
747.5 |
Turquoise |
14:42:02 |
| 33 |
747.5 |
Turquoise |
14:42:02 |
| 1 |
747.5 |
Turquoise |
14:42:02 |
| 89 |
747.5 |
CHI-X |
14:43:12 |
| 96 |
747.5 |
LSE |
14:43:59 |
| 51 |
747.5 |
LSE |
14:43:59 |
| 91 |
747.5 |
LSE |
14:43:59 |
| 112 |
747.5 |
BATE |
14:44:33 |
| 93 |
748 |
LSE |
14:46:01 |
| 26 |
748 |
LSE |
14:46:01 |
| 41 |
748 |
LSE |
14:47:40 |
| 78 |
748 |
LSE |
14:47:40 |
| 17 |
748 |
Turquoise |
14:48:19 |
| 45 |
748 |
LSE |
14:48:50 |
| 37 |
748 |
LSE |
14:48:50 |
| 156 |
748 |
LSE |
14:48:50 |
| 17 |
748 |
Turquoise |
14:50:18 |
| 89 |
747.5 |
CHI-X |
14:50:28 |
| 94 |
747.5 |
BATE |
14:50:28 |
| 119 |
747.5 |
LSE |
14:50:28 |
| 94 |
747.5 |
BATE |
14:50:28 |
| 119 |
747.5 |
LSE |
14:50:28 |
| 119 |
747.5 |
LSE |
14:50:28 |
| 25 |
747.5 |
Aquis |
14:50:29 |
| 29 |
748 |
Aquis |
14:50:29 |
| 17 |
748 |
Turquoise |
14:52:29 |
| 29 |
747.5 |
BATE |
14:52:40 |
| 83 |
747.5 |
BATE |
14:52:53 |
| 27 |
748 |
Aquis |
14:53:52 |
| 17 |
748 |
Turquoise |
14:55:45 |
| 27 |
748 |
Aquis |
14:57:17 |
| 89 |
747.5 |
CHI-X |
14:58:01 |
| 178 |
747.5 |
CHI-X |
14:58:01 |
| 238 |
747.5 |
LSE |
14:58:01 |
| 77 |
747.5 |
CHI-X |
14:58:01 |
| 357 |
747.5 |
LSE |
14:58:01 |
| 119 |
747.5 |
LSE |
14:58:01 |
| 119 |
747.5 |
LSE |
14:58:01 |
| 119 |
747.5 |
LSE |
14:58:01 |
| 119 |
747.5 |
LSE |
14:58:01 |
| 119 |
747.5 |
LSE |
14:58:01 |
| 119 |
747.5 |
LSE |
14:58:01 |
| 103 |
747.5 |
BATE |
14:58:01 |
| 17 |
748 |
Turquoise |
14:58:55 |
| 50 |
747.5 |
LSE |
14:59:52 |
| 69 |
747.5 |
LSE |
14:59:52 |
| 27 |
747.5 |
Aquis |
15:00:46 |
| 11 |
747.5 |
LSE |
15:02:15 |
| 94 |
747.5 |
LSE |
15:02:15 |
| 133 |
747.5 |
LSE |
15:02:15 |
| 103 |
747 |
BATE |
15:02:16 |
| 27 |
746.5 |
Aquis |
15:04:21 |
| 59 |
746.5 |
LSE |
15:04:29 |
| 60 |
746.5 |
LSE |
15:04:29 |
| 142 |
746 |
LSE |
15:04:42 |
| 101 |
746 |
CHI-X |
15:04:42 |
| 103 |
746 |
BATE |
15:04:42 |
| 96 |
746 |
LSE |
15:04:42 |
| 92 |
745 |
LSE |
15:06:20 |
| 26 |
745.5 |
BATE |
15:06:34 |
| 77 |
745.5 |
BATE |
15:06:34 |
| 46 |
745.5 |
CHI-X |
15:07:30 |
| 43 |
745.5 |
CHI-X |
15:07:30 |
| 22 |
745.5 |
Aquis |
15:07:54 |
| 5 |
745.5 |
Aquis |
15:07:54 |
| 41 |
745 |
LSE |
15:08:01 |
| 105 |
745 |
LSE |
15:08:11 |
| 119 |
745 |
LSE |
15:08:11 |
| 119 |
745 |
LSE |
15:08:11 |
| 146 |
745 |
LSE |
15:08:11 |
| 119 |
745 |
LSE |
15:10:21 |
| 27 |
745 |
Aquis |
15:11:31 |
| 11 |
745.5 |
Turquoise |
15:11:59 |
| 21 |
746 |
Turquoise |
15:11:59 |
| 13 |
746 |
Turquoise |
15:11:59 |
| 89 |
745 |
CHI-X |
15:12:05 |
| 82 |
745 |
LSE |
15:12:33 |
| 103 |
745 |
BATE |
15:14:08 |
| 36 |
745 |
LSE |
15:14:08 |
| 367 |
745 |
LSE |
15:14:08 |
| 103 |
745 |
BATE |
15:14:08 |
| 83 |
745 |
LSE |
15:14:08 |
| 119 |
745 |
LSE |
15:14:08 |
| 17 |
745.5 |
Turquoise |
15:14:09 |
| 89 |
745 |
CHI-X |
15:14:46 |
| 27 |
745 |
Aquis |
15:15:26 |
| 10 |
745.5 |
Turquoise |
15:16:19 |
| 86 |
745 |
BATE |
15:16:25 |
| 238 |
745 |
LSE |
15:16:25 |
| 3 |
745.5 |
Turquoise |
15:18:12 |
| 10 |
745.5 |
Turquoise |
15:18:12 |
| 89 |
745 |
CHI-X |
15:18:19 |
| 27 |
745 |
Aquis |
15:19:37 |
| 33 |
745 |
LSE |
15:19:37 |
| 119 |
745 |
LSE |
15:19:37 |
| 119 |
745 |
LSE |
15:19:37 |
| 205 |
745 |
LSE |
15:19:37 |
| 119 |
745 |
LSE |
15:19:37 |
| 5 |
745.5 |
Turquoise |
15:20:22 |
| 12 |
745.5 |
Turquoise |
15:20:22 |
| 120 |
745 |
BATE |
15:21:10 |
| 238 |
745 |
LSE |
15:21:10 |
| 27 |
744.5 |
Aquis |
15:22:20 |
| 17 |
744.5 |
Turquoise |
15:22:48 |
| 89 |
744 |
CHI-X |
15:22:56 |
| 119 |
744 |
LSE |
15:22:56 |
| 119 |
744 |
LSE |
15:22:56 |
| 88 |
744 |
BATE |
15:24:34 |
| 238 |
744 |
LSE |
15:25:19 |
| 27 |
744.5 |
Aquis |
15:25:54 |
| 17 |
744.5 |
Turquoise |
15:26:10 |
| 66 |
744 |
LSE |
15:26:21 |
| 71 |
745 |
LSE |
15:29:48 |
| 78 |
745 |
CHI-X |
15:29:48 |
| 89 |
745 |
CHI-X |
15:29:48 |
| 291 |
745 |
LSE |
15:29:48 |
| 48 |
745 |
LSE |
15:29:48 |
| 119 |
745 |
LSE |
15:29:48 |
| 119 |
745 |
LSE |
15:29:48 |
| 103 |
745 |
BATE |
15:30:05 |
| 88 |
745 |
LSE |
15:32:00 |
| 150 |
745 |
LSE |
15:32:00 |
| 26 |
745 |
CHI-X |
15:32:16 |
| 98 |
745 |
BATE |
15:32:49 |
| 35 |
745 |
LSE |
15:33:50 |
| 9 |
745 |
LSE |
15:33:50 |
| 78 |
745 |
LSE |
15:33:50 |
| 116 |
745 |
LSE |
15:33:50 |
| 79 |
745 |
CHI-X |
15:34:21 |
| 77 |
745 |
CHI-X |
15:34:21 |
| 2 |
744.5 |
Aquis |
15:34:40 |
| 17 |
744.5 |
Turquoise |
15:34:40 |
| 17 |
744.5 |
Turquoise |
15:34:40 |
| 7 |
745 |
CHI-X |
15:34:40 |
| 17 |
744.5 |
Turquoise |
15:34:40 |
| 206 |
744.5 |
LSE |
15:34:40 |
| 119 |
744.5 |
LSE |
15:34:40 |
| 123 |
744.5 |
BATE |
15:34:40 |
| 151 |
744.5 |
LSE |
15:34:40 |
| 52 |
744.5 |
Aquis |
15:34:49 |
| 27 |
744.5 |
Aquis |
15:35:34 |
| 85 |
744.5 |
BATE |
15:36:41 |
| 62 |
745 |
LSE |
15:36:53 |
| 68 |
745 |
LSE |
15:36:53 |
| 44 |
745 |
LSE |
15:36:53 |
| 64 |
745 |
LSE |
15:36:53 |
| 89 |
745 |
CHI-X |
15:37:21 |
| 238 |
745 |
LSE |
15:38:39 |
| 3 |
745.5 |
LSE |
15:38:39 |
| 85 |
745.5 |
LSE |
15:38:39 |
| 150 |
745.5 |
LSE |
15:38:39 |
| 119 |
745 |
LSE |
15:38:39 |
| 27 |
745.5 |
Aquis |
15:38:46 |
| 103 |
745 |
BATE |
15:38:56 |
| 89 |
745 |
CHI-X |
15:39:35 |
| 12 |
745.5 |
LSE |
15:40:49 |
| 36 |
745.5 |
LSE |
15:40:49 |
| 15 |
745.5 |
LSE |
15:40:49 |
| 175 |
745.5 |
LSE |
15:40:55 |
| 121 |
745 |
BATE |
15:40:56 |
| 89 |
745.5 |
CHI-X |
15:41:45 |
| 69 |
745.5 |
LSE |
15:42:43 |
| 36 |
745.5 |
LSE |
15:42:43 |
| 119 |
746 |
LSE |
15:42:43 |
| 14 |
746 |
LSE |
15:42:43 |
| 27 |
745 |
Aquis |
15:43:56 |
| 119 |
745 |
LSE |
15:43:56 |
| 27 |
745 |
Aquis |
15:43:56 |
| 103 |
745 |
BATE |
15:43:56 |
| 17 |
745 |
Turquoise |
15:43:56 |
| 119 |
745 |
LSE |
15:43:56 |
| 17 |
745 |
Turquoise |
15:43:56 |
| 32 |
745 |
LSE |
15:43:56 |
| 87 |
745 |
LSE |
15:43:56 |
| 17 |
745 |
Turquoise |
15:43:56 |
| 119 |
745 |
LSE |
15:43:56 |
| 89 |
745 |
CHI-X |
15:44:17 |
| 79 |
745 |
LSE |
15:46:23 |
| 283 |
745 |
LSE |
15:46:23 |
| 51 |
745 |
LSE |
15:46:23 |
| 103 |
745 |
BATE |
15:46:24 |
| 27 |
745 |
Aquis |
15:46:24 |
| 89 |
745 |
CHI-X |
15:47:58 |
| 119 |
745.5 |
LSE |
15:48:30 |
| 31 |
745 |
Aquis |
15:48:31 |
| 59 |
745 |
BATE |
15:49:00 |
| 44 |
745 |
BATE |
15:49:07 |
| 34 |
745.5 |
LSE |
15:49:07 |
| 85 |
745.5 |
LSE |
15:49:07 |
| 119 |
745.5 |
LSE |
15:49:35 |
| 30 |
745.5 |
LSE |
15:50:15 |
| 89 |
745.5 |
LSE |
15:50:15 |
| 4 |
745.5 |
Turquoise |
15:50:26 |
| 8 |
745.5 |
Turquoise |
15:50:26 |
| 13 |
745.5 |
Turquoise |
15:50:31 |
| 9 |
745.5 |
Turquoise |
15:50:52 |
| 51 |
745.5 |
LSE |
15:50:52 |
| 68 |
745.5 |
LSE |
15:50:52 |
| 17 |
745.5 |
Turquoise |
15:50:52 |
| 40 |
745.5 |
LSE |
15:51:23 |
| 23 |
745 |
Aquis |
15:51:23 |
| 39 |
745.5 |
LSE |
15:51:23 |
| 89 |
745 |
CHI-X |
15:51:23 |
| 103 |
745 |
BATE |
15:51:23 |
| 119 |
745 |
LSE |
15:51:23 |
| 301 |
745 |
LSE |
15:51:23 |
| 40 |
745.5 |
LSE |
15:51:23 |
| 17 |
745.5 |
Turquoise |
15:52:51 |
| 75 |
745 |
BATE |
15:53:15 |
| 89 |
745 |
CHI-X |
15:53:18 |
| 28 |
745 |
BATE |
15:53:18 |
| 37 |
745.5 |
LSE |
15:53:20 |
| 16 |
745.5 |
LSE |
15:53:20 |
| 90 |
745.5 |
LSE |
15:53:20 |
| 95 |
745.5 |
LSE |
15:53:20 |
| 119 |
745 |
LSE |
15:54:06 |
| 238 |
745 |
LSE |
15:54:06 |
| 27 |
745 |
Aquis |
15:54:11 |
| 16 |
745.5 |
CHI-X |
15:55:47 |
| 17 |
745.5 |
CHI-X |
15:55:47 |
| 56 |
745.5 |
CHI-X |
15:55:47 |
| 21 |
745 |
BATE |
15:56:05 |
| 82 |
745 |
BATE |
15:56:05 |
| 27 |
745 |
Aquis |
15:56:17 |
| 133 |
745 |
LSE |
15:56:34 |
| 105 |
745 |
LSE |
15:57:07 |
| 89 |
745 |
CHI-X |
15:57:07 |
| 64 |
745 |
LSE |
15:57:07 |
| 55 |
745 |
LSE |
15:57:07 |
| 119 |
745 |
LSE |
15:57:07 |
| 119 |
745 |
LSE |
15:57:07 |
| 20 |
745.5 |
Turquoise |
15:57:10 |
| 21 |
745.5 |
Turquoise |
15:59:00 |
| 79 |
745 |
LSE |
15:59:24 |
| 48 |
745.5 |
CHI-X |
16:00:11 |
| 4 |
745.5 |
LSE |
16:00:25 |
| 22 |
745.5 |
LSE |
16:00:25 |
| 64 |
746 |
CHI-X |
16:02:40 |
| 25 |
746 |
CHI-X |
16:02:40 |
| 89 |
745.5 |
CHI-X |
16:06:42 |
| 110 |
745.5 |
BATE |
16:06:42 |
| 103 |
745.5 |
BATE |
16:06:42 |
| 100 |
745.5 |
CHI-X |
16:06:42 |
| 103 |
745.5 |
BATE |
16:06:42 |
| 92 |
745.5 |
BATE |
16:06:42 |
| 103 |
745.5 |
BATE |
16:06:42 |
| 27 |
745.5 |
Aquis |
16:06:42 |
| 27 |
745.5 |
Aquis |
16:06:42 |
| 27 |
745.5 |
Aquis |
16:06:42 |
| 27 |
745.5 |
Aquis |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 371 |
745.5 |
LSE |
16:06:42 |
| 27 |
745.5 |
Aquis |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 17 |
745.5 |
Turquoise |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 27 |
745.5 |
Turquoise |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 87 |
745.5 |
LSE |
16:06:42 |
| 32 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 119 |
745.5 |
LSE |
16:06:42 |
| 89 |
746.5 |
CHI-X |
16:08:31 |
| 119 |
747 |
LSE |
16:08:34 |
| 119 |
747 |
LSE |
16:08:34 |
| 110 |
747 |
LSE |
16:09:25 |
| 128 |
747 |
LSE |
16:09:25 |
| 103 |
746.5 |
BATE |
16:09:56 |
| 96 |
747 |
LSE |
16:10:21 |
| 27 |
746 |
Aquis |
16:10:21 |
| 27 |
746 |
Aquis |
16:10:21 |
| 23 |
747 |
LSE |
16:10:21 |
| 103 |
746 |
BATE |
16:10:21 |
| 119 |
746 |
LSE |
16:10:21 |
| 119 |
746 |
LSE |
16:10:21 |
| 119 |
746 |
LSE |
16:10:21 |
| 89 |
746 |
CHI-X |
16:10:24 |
| 119 |
745.5 |
LSE |
16:12:08 |
| 119 |
745.5 |
CHI-X |
16:12:08 |
| 119 |
745.5 |
LSE |
16:12:08 |
| 119 |
745.5 |
LSE |
16:12:08 |
| 103 |
746 |
BATE |
16:12:13 |
| 27 |
745.5 |
Aquis |
16:12:22 |
| 14 |
746.5 |
LSE |
16:13:47 |
| 105 |
746.5 |
LSE |
16:13:47 |
| 56 |
747 |
LSE |
16:13:57 |
| 63 |
747 |
LSE |
16:13:57 |
| 35 |
747 |
CHI-X |
16:14:25 |
| 143 |
747 |
CHI-X |
16:14:25 |
| 129 |
746.5 |
BATE |
16:15:33 |
| 216 |
746.5 |
CHI-X |
16:15:33 |
| 196 |
746.5 |
BATE |
16:15:33 |
| 107 |
746.5 |
BATE |
16:15:33 |
| 119 |
746.5 |
LSE |
16:15:33 |
| 357 |
746.5 |
LSE |
16:15:33 |
| 119 |
746.5 |
LSE |
16:15:33 |
| 143 |
746.5 |
LSE |
16:15:33 |
| 119 |
746.5 |
LSE |
16:15:33 |
| 562 |
746.5 |
LSE |
16:15:33 |
| 119 |
746.5 |
LSE |
16:15:33 |
| 26 |
746.5 |
LSE |
16:17:22 |
| 155 |
746.5 |
LSE |
16:17:22 |
| 211 |
746.5 |
LSE |
16:17:22 |
| 337 |
747 |
BATE |
16:23:05 |
| 81 |
747 |
Aquis |
16:23:05 |
| 69 |
747 |
Aquis |
16:23:05 |
| 87 |
747 |
BATE |
16:23:05 |
| 166 |
747 |
CHI-X |
16:23:05 |
| 197 |
747 |
CHI-X |
16:23:05 |
| 25 |
747 |
Aquis |
16:23:05 |
| 300 |
747 |
LSE |
16:23:05 |
| 23 |
747 |
Aquis |
16:23:05 |
| 27 |
747 |
Aquis |
16:23:05 |
| 45 |
747 |
LSE |
16:23:05 |
| 450 |
747 |
LSE |
16:23:05 |
| 4 |
747 |
Aquis |
16:23:05 |
| 93 |
747 |
LSE |
16:23:05 |
| 68 |
747 |
Turquoise |
16:23:05 |
| 12 |
747 |
LSE |
16:23:05 |
| 164 |
747 |
Turquoise |
16:23:05 |
| 74 |
747 |
LSE |
16:23:05 |
| 119 |
747 |
LSE |
16:23:05 |
| 107 |
747 |
LSE |
16:23:05 |
| 119 |
747 |
LSE |
16:23:05 |
| 45 |
747 |
LSE |
16:23:05 |
| 119 |
747 |
LSE |
16:23:05 |
| 119 |
747 |
LSE |
16:23:05 |
| 13 |
746.5 |
Turquoise |
16:24:46 |
| 23 |
746.5 |
CHI-X |
16:24:46 |
| 45 |
746.5 |
CHI-X |
16:24:46 |
| 21 |
746.5 |
Aquis |
16:24:46 |
| 37 |
746.5 |
LSE |
16:24:48 |
| 300 |
746.5 |
LSE |
16:24:48 |
| 40 |
746.5 |
LSE |
16:24:48 |
| 94 |
746.5 |
LSE |
16:24:48 |
| 39 |
746 |
BATE |
16:25:36 |
| 23 |
746 |
Aquis |
16:26:48 |
| 310 |
746 |
LSE |
16:26:52 |
| 62 |
746 |
LSE |
16:26:52 |
| 40 |
746 |
LSE |
16:26:52 |
| 40 |
746 |
LSE |
16:26:52 |
| 99 |
746 |
LSE |
16:26:52 |
| 10 |
746 |
CHI-X |
16:26:55 |
| 15 |
746 |
CHI-X |
16:26:55 |
| 15 |
746 |
CHI-X |
16:26:55 |
| 18 |
746 |
CHI-X |
16:26:55 |
| 33 |
746 |
CHI-X |
16:26:55 |
| 117 |
746 |
BATE |
16:27:01 |
| 20 |
746.5 |
Turquoise |
16:27:02 |
| 99 |
745.5 |
LSE |
16:27:48 |
| 82 |
745.5 |
LSE |
16:29:05 |
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.