Paragon Banking Group PLC:
Transaction in own shares
26 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: |
26 September 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
89,833 |
| |
|
| Highest price paid per share: |
785.00p |
| |
|
| Lowest price paid per share: |
765.50p |
| |
|
| Volume weighted average price paid per share: |
775.6939p |
Following the purchase of these shares, the Company holds 1,947,320 of its ordinary shares in treasury and has 208,657,640 ordinary shares in issue (excluding treasury shares). The figure of 208,657,640 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 |
775.66 |
64,575 |
| CHI-X |
775.76 |
9,203 |
| BATE |
775.80 |
11,806 |
| Aquis |
775.61 |
2,760 |
| Turquoise |
775.90 |
1,489 |
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 |
| 141 |
768 |
LSE |
09:19:42 |
| 25 |
768 |
BATE |
09:24:40 |
| 86 |
768 |
BATE |
09:24:40 |
| 25 |
768 |
BATE |
09:24:40 |
| 282 |
768 |
LSE |
09:24:40 |
| 282 |
768 |
LSE |
09:24:40 |
| 987 |
770 |
LSE |
09:30:16 |
| 106 |
770 |
CHI-X |
09:30:21 |
| 136 |
770 |
BATE |
09:30:25 |
| 106 |
769 |
CHI-X |
09:31:06 |
| 31 |
769 |
Aquis |
09:31:06 |
| 31 |
769 |
Aquis |
09:31:06 |
| 141 |
769 |
LSE |
09:31:06 |
| 42 |
768.5 |
LSE |
09:33:19 |
| 99 |
768.5 |
LSE |
09:33:19 |
| 125 |
768.5 |
LSE |
09:35:51 |
| 16 |
768.5 |
LSE |
09:35:51 |
| 31 |
769 |
Aquis |
09:37:10 |
| 106 |
768.5 |
CHI-X |
09:37:45 |
| 136 |
768.5 |
BATE |
09:37:47 |
| 141 |
768.5 |
LSE |
09:37:57 |
| 141 |
768 |
LSE |
09:41:16 |
| 141 |
767.5 |
LSE |
09:44:57 |
| 31 |
768.5 |
Aquis |
09:50:56 |
| 125 |
768.5 |
BATE |
09:55:03 |
| 281 |
768.5 |
LSE |
09:55:03 |
| 106 |
768.5 |
CHI-X |
09:55:03 |
| 11 |
768.5 |
BATE |
09:55:03 |
| 142 |
768.5 |
LSE |
09:55:03 |
| 282 |
768.5 |
LSE |
09:57:19 |
| 99 |
768.5 |
LSE |
10:00:04 |
| 42 |
768.5 |
LSE |
10:00:04 |
| 141 |
768 |
LSE |
10:02:04 |
| 31 |
768 |
Aquis |
10:03:56 |
| 57 |
768 |
LSE |
10:04:11 |
| 40 |
768 |
LSE |
10:04:11 |
| 44 |
768 |
LSE |
10:04:11 |
| 106 |
767 |
CHI-X |
10:05:04 |
| 136 |
769 |
BATE |
10:05:04 |
| 282 |
767 |
LSE |
10:10:15 |
| 7 |
767 |
LSE |
10:12:17 |
| 134 |
767 |
LSE |
10:12:17 |
| 141 |
767 |
LSE |
10:14:46 |
| 31 |
766.5 |
Aquis |
10:17:04 |
| 141 |
767 |
LSE |
10:17:21 |
| 136 |
767 |
BATE |
10:18:24 |
| 53 |
767 |
LSE |
10:19:25 |
| 83 |
767 |
LSE |
10:19:25 |
| 5 |
767 |
LSE |
10:19:27 |
| 106 |
767 |
CHI-X |
10:19:33 |
| 141 |
767 |
LSE |
10:21:31 |
| 141 |
767 |
LSE |
10:23:48 |
| 37 |
767 |
LSE |
10:25:54 |
| 104 |
767 |
LSE |
10:25:54 |
| 31 |
767 |
Aquis |
10:26:40 |
| 56 |
767 |
LSE |
10:27:56 |
| 85 |
767 |
LSE |
10:27:56 |
| 106 |
767 |
CHI-X |
10:28:54 |
| 136 |
767 |
BATE |
10:29:01 |
| 44 |
767 |
LSE |
10:30:10 |
| 97 |
767 |
LSE |
10:30:10 |
| 49 |
767 |
LSE |
10:31:44 |
| 92 |
767 |
LSE |
10:31:44 |
| 83 |
767.5 |
LSE |
10:38:58 |
| 53 |
767.5 |
LSE |
10:38:58 |
| 99 |
767.5 |
LSE |
10:38:58 |
| 77 |
767.5 |
LSE |
10:38:58 |
| 80 |
767.5 |
LSE |
10:41:17 |
| 172 |
767.5 |
LSE |
10:41:17 |
| 31 |
767 |
Aquis |
10:41:28 |
| 54 |
767 |
BATE |
10:43:34 |
| 14 |
767 |
BATE |
10:43:34 |
| 68 |
767 |
BATE |
10:43:34 |
| 106 |
767 |
CHI-X |
10:43:35 |
| 30 |
767.5 |
LSE |
10:43:54 |
| 111 |
767.5 |
LSE |
10:43:54 |
| 117 |
767.5 |
LSE |
10:46:23 |
| 24 |
767.5 |
LSE |
10:46:23 |
| 141 |
767.5 |
LSE |
10:48:38 |
| 141 |
767.5 |
LSE |
10:50:48 |
| 31 |
767 |
Aquis |
10:51:50 |
| 106 |
767.5 |
CHI-X |
10:52:04 |
| 136 |
767.5 |
BATE |
10:52:08 |
| 141 |
767.5 |
LSE |
10:52:58 |
| 45 |
767.5 |
LSE |
10:55:24 |
| 78 |
767.5 |
LSE |
10:55:24 |
| 159 |
767.5 |
LSE |
10:55:24 |
| 59 |
767.5 |
LSE |
10:57:56 |
| 82 |
767.5 |
LSE |
10:57:56 |
| 125 |
767 |
Turquoise |
10:59:24 |
| 21 |
767 |
Turquoise |
10:59:24 |
| 43 |
767 |
Turquoise |
10:59:24 |
| 46 |
767.5 |
LSE |
11:00:00 |
| 94 |
767.5 |
LSE |
11:00:00 |
| 1 |
767.5 |
LSE |
11:00:00 |
| 59 |
767.5 |
LSE |
11:01:49 |
| 82 |
767.5 |
LSE |
11:01:49 |
| 106 |
767.5 |
CHI-X |
11:02:34 |
| 16 |
767 |
BATE |
11:03:03 |
| 141 |
766.5 |
LSE |
11:03:18 |
| 120 |
767 |
BATE |
11:03:18 |
| 141 |
766.5 |
LSE |
11:05:25 |
| 31 |
767 |
Aquis |
11:05:25 |
| 58 |
766 |
LSE |
11:07:42 |
| 83 |
766 |
LSE |
11:07:42 |
| 31 |
766 |
Aquis |
11:09:21 |
| 99 |
766 |
LSE |
11:10:01 |
| 183 |
766 |
LSE |
11:10:01 |
| 125 |
766.5 |
BATE |
11:11:16 |
| 141 |
766 |
LSE |
11:12:05 |
| 106 |
765.5 |
CHI-X |
11:14:38 |
| 99 |
765.5 |
LSE |
11:14:38 |
| 38 |
766 |
LSE |
11:14:38 |
| 112 |
766 |
LSE |
11:14:38 |
| 33 |
766 |
LSE |
11:14:38 |
| 141 |
765.5 |
LSE |
11:18:17 |
| 31 |
765.5 |
Aquis |
11:21:46 |
| 98 |
765.5 |
LSE |
11:22:08 |
| 43 |
765.5 |
LSE |
11:22:08 |
| 125 |
766.5 |
BATE |
11:24:59 |
| 17 |
766 |
CHI-X |
11:26:16 |
| 89 |
766 |
CHI-X |
11:26:16 |
| 125 |
766.5 |
LSE |
11:29:28 |
| 125 |
766.5 |
LSE |
11:29:28 |
| 173 |
766.5 |
LSE |
11:29:28 |
| 100 |
766.5 |
LSE |
11:31:29 |
| 41 |
766.5 |
LSE |
11:31:29 |
| 45 |
766.5 |
BATE |
11:33:34 |
| 113 |
766.5 |
BATE |
11:35:44 |
| 31 |
766.5 |
Aquis |
11:35:44 |
| 158 |
766.5 |
LSE |
11:35:44 |
| 124 |
766.5 |
LSE |
11:35:44 |
| 146 |
766.5 |
LSE |
11:35:44 |
| 136 |
766.5 |
LSE |
11:35:44 |
| 31 |
766.5 |
Aquis |
11:37:58 |
| 184 |
766.5 |
LSE |
11:38:00 |
| 98 |
766.5 |
LSE |
11:38:00 |
| 19 |
766 |
CHI-X |
11:39:16 |
| 87 |
766 |
CHI-X |
11:39:16 |
| 141 |
765.5 |
LSE |
11:39:38 |
| 125 |
766.5 |
BATE |
11:40:16 |
| 11 |
766.5 |
BATE |
11:40:16 |
| 99 |
767.5 |
LSE |
11:45:55 |
| 44 |
767.5 |
LSE |
11:45:55 |
| 36 |
767.5 |
LSE |
11:45:55 |
| 37 |
767.5 |
LSE |
11:45:55 |
| 489 |
767.5 |
LSE |
11:45:55 |
| 99 |
767.5 |
LSE |
11:48:22 |
| 42 |
767.5 |
LSE |
11:48:22 |
| 7 |
767.5 |
CHI-X |
11:52:20 |
| 6 |
767.5 |
CHI-X |
11:52:20 |
| 31 |
767.5 |
Aquis |
11:52:20 |
| 31 |
767.5 |
Aquis |
11:52:20 |
| 93 |
767.5 |
CHI-X |
11:52:20 |
| 106 |
767.5 |
CHI-X |
11:52:20 |
| 110 |
767.5 |
Turquoise |
11:52:20 |
| 141 |
767.5 |
LSE |
11:52:20 |
| 282 |
767.5 |
LSE |
11:52:20 |
| 23 |
767.5 |
Turquoise |
11:52:20 |
| 198 |
770.5 |
LSE |
12:00:01 |
| 320 |
770.5 |
LSE |
12:00:01 |
| 31 |
771 |
LSE |
12:00:01 |
| 15 |
771 |
LSE |
12:00:01 |
| 141 |
771 |
LSE |
12:00:01 |
| 31 |
771 |
Aquis |
12:00:16 |
| 14 |
771.5 |
BATE |
12:00:22 |
| 122 |
771.5 |
BATE |
12:00:22 |
| 126 |
771.5 |
BATE |
12:02:08 |
| 282 |
771.5 |
LSE |
12:02:09 |
| 10 |
771.5 |
BATE |
12:02:10 |
| 136 |
771.5 |
BATE |
12:04:30 |
| 119 |
771.5 |
LSE |
12:04:30 |
| 163 |
771.5 |
LSE |
12:04:30 |
| 106 |
771.5 |
CHI-X |
12:04:31 |
| 31 |
771.5 |
Aquis |
12:05:29 |
| 40 |
771 |
CHI-X |
12:06:25 |
| 66 |
771 |
CHI-X |
12:06:25 |
| 109 |
771 |
LSE |
12:06:49 |
| 279 |
771 |
LSE |
12:06:49 |
| 35 |
771.5 |
LSE |
12:06:49 |
| 100 |
771.5 |
LSE |
12:09:10 |
| 323 |
771.5 |
LSE |
12:09:10 |
| 106 |
771 |
CHI-X |
12:09:53 |
| 31 |
771.5 |
Aquis |
12:09:53 |
| 72 |
772 |
LSE |
12:12:06 |
| 83 |
772 |
LSE |
12:12:06 |
| 105 |
773.5 |
CHI-X |
12:13:41 |
| 1 |
773.5 |
CHI-X |
12:13:41 |
| 106 |
773 |
CHI-X |
12:19:10 |
| 31 |
772 |
Aquis |
12:22:10 |
| 136 |
772 |
BATE |
12:22:10 |
| 54 |
772 |
BATE |
12:22:10 |
| 28 |
772 |
BATE |
12:22:10 |
| 108 |
772 |
BATE |
12:22:10 |
| 82 |
772 |
BATE |
12:22:10 |
| 127 |
772 |
LSE |
12:22:10 |
| 550 |
772 |
LSE |
12:22:10 |
| 4 |
772 |
LSE |
12:22:10 |
| 137 |
772 |
LSE |
12:22:10 |
| 141 |
772 |
LSE |
12:22:10 |
| 141 |
772 |
LSE |
12:22:10 |
| 141 |
772 |
LSE |
12:22:10 |
| 141 |
772 |
LSE |
12:22:10 |
| 23 |
772 |
Turquoise |
12:22:32 |
| 69 |
772 |
Turquoise |
12:22:32 |
| 98 |
772 |
LSE |
12:24:12 |
| 57 |
772 |
LSE |
12:24:12 |
| 106 |
772 |
CHI-X |
12:25:59 |
| 130 |
772 |
BATE |
12:26:00 |
| 67 |
772 |
LSE |
12:26:32 |
| 215 |
772 |
LSE |
12:26:32 |
| 31 |
771 |
Aquis |
12:26:34 |
| 129 |
772 |
LSE |
12:28:42 |
| 100 |
772 |
LSE |
12:28:42 |
| 194 |
772 |
LSE |
12:28:42 |
| 106 |
773.5 |
CHI-X |
12:32:15 |
| 423 |
774.5 |
LSE |
12:39:43 |
| 100 |
775 |
BATE |
12:40:05 |
| 42 |
775 |
BATE |
12:40:05 |
| 106 |
775 |
CHI-X |
12:40:05 |
| 122 |
775.5 |
BATE |
12:46:22 |
| 7 |
775.5 |
BATE |
12:46:22 |
| 7 |
775.5 |
BATE |
12:46:22 |
| 100 |
775.5 |
LSE |
12:46:24 |
| 31 |
775 |
Aquis |
12:46:24 |
| 31 |
775 |
Aquis |
12:46:24 |
| 31 |
775 |
Aquis |
12:46:24 |
| 65 |
775.5 |
LSE |
12:46:24 |
| 208 |
775.5 |
LSE |
12:46:24 |
| 329 |
775.5 |
LSE |
12:46:24 |
| 423 |
776 |
LSE |
12:48:52 |
| 423 |
777 |
LSE |
12:51:48 |
| 122 |
776.5 |
BATE |
12:54:03 |
| 14 |
776.5 |
BATE |
12:54:03 |
| 85 |
777 |
LSE |
12:54:04 |
| 270 |
777 |
LSE |
12:54:04 |
| 136 |
777 |
BATE |
12:57:02 |
| 212 |
777 |
LSE |
12:57:02 |
| 106 |
776.5 |
CHI-X |
13:02:13 |
| 106 |
776.5 |
CHI-X |
13:02:13 |
| 31 |
776.5 |
Aquis |
13:02:13 |
| 31 |
776.5 |
Aquis |
13:02:13 |
| 282 |
776.5 |
LSE |
13:02:13 |
| 141 |
776.5 |
LSE |
13:02:13 |
| 141 |
776.5 |
LSE |
13:02:13 |
| 136 |
777 |
BATE |
13:02:45 |
| 106 |
776 |
CHI-X |
13:02:51 |
| 141 |
776 |
LSE |
13:02:51 |
| 23 |
774 |
Turquoise |
13:03:14 |
| 19 |
774 |
Turquoise |
13:03:14 |
| 92 |
774 |
Turquoise |
13:03:14 |
| 136 |
774.5 |
BATE |
13:08:31 |
| 10 |
774 |
LSE |
13:08:44 |
| 250 |
774 |
LSE |
13:08:44 |
| 22 |
774 |
LSE |
13:08:44 |
| 9 |
774 |
CHI-X |
13:08:57 |
| 423 |
774.5 |
LSE |
13:11:25 |
| 97 |
774.5 |
CHI-X |
13:11:26 |
| 1 |
774 |
Aquis |
13:11:27 |
| 403 |
774.5 |
LSE |
13:13:34 |
| 73 |
776 |
BATE |
13:16:16 |
| 30 |
776 |
Aquis |
13:16:45 |
| 31 |
776 |
Aquis |
13:16:45 |
| 39 |
776 |
BATE |
13:16:45 |
| 12 |
776 |
BATE |
13:16:45 |
| 12 |
776 |
BATE |
13:16:45 |
| 437 |
776 |
LSE |
13:16:45 |
| 99 |
776.5 |
LSE |
13:19:19 |
| 7 |
776.5 |
LSE |
13:19:19 |
| 176 |
776.5 |
LSE |
13:19:19 |
| 423 |
776.5 |
LSE |
13:21:34 |
| 31 |
777 |
Aquis |
13:27:35 |
| 43 |
777 |
BATE |
13:27:35 |
| 31 |
777 |
Aquis |
13:27:35 |
| 74 |
777 |
BATE |
13:27:35 |
| 31 |
777 |
Aquis |
13:27:35 |
| 19 |
777 |
BATE |
13:27:35 |
| 136 |
777 |
BATE |
13:27:35 |
| 377 |
777 |
LSE |
13:27:35 |
| 93 |
777 |
LSE |
13:27:35 |
| 100 |
777 |
LSE |
13:27:35 |
| 282 |
777 |
LSE |
13:27:35 |
| 6 |
777.5 |
CHI-X |
13:28:05 |
| 100 |
777.5 |
CHI-X |
13:28:05 |
| 282 |
778 |
LSE |
13:29:57 |
| 106 |
777.5 |
CHI-X |
13:29:58 |
| 136 |
777.5 |
BATE |
13:30:21 |
| 31 |
777.5 |
Aquis |
13:31:09 |
| 141 |
778 |
LSE |
13:31:48 |
| 57 |
778.5 |
LSE |
13:33:56 |
| 225 |
778.5 |
LSE |
13:33:56 |
| 136 |
778 |
BATE |
13:33:56 |
| 190 |
778.5 |
LSE |
13:33:56 |
| 38 |
778.5 |
LSE |
13:34:15 |
| 336 |
778.5 |
LSE |
13:34:15 |
| 98 |
778.5 |
LSE |
13:34:15 |
| 31 |
778 |
Aquis |
13:34:16 |
| 374 |
778 |
LSE |
13:34:16 |
| 112 |
778 |
BATE |
13:36:14 |
| 99 |
778 |
LSE |
13:36:26 |
| 53 |
778 |
LSE |
13:36:26 |
| 248 |
778.5 |
CHI-X |
13:41:40 |
| 303 |
778.5 |
LSE |
13:41:40 |
| 176 |
778.5 |
CHI-X |
13:41:40 |
| 31 |
779 |
Aquis |
13:41:51 |
| 53 |
779.5 |
CHI-X |
13:45:45 |
| 53 |
779.5 |
CHI-X |
13:45:45 |
| 160 |
779.5 |
BATE |
13:45:45 |
| 166 |
779.5 |
BATE |
13:45:45 |
| 108 |
779.5 |
CHI-X |
13:45:45 |
| 282 |
780 |
LSE |
13:48:14 |
| 136 |
780 |
LSE |
13:48:16 |
| 31 |
780 |
Aquis |
13:48:45 |
| 31 |
780 |
Aquis |
13:48:45 |
| 250 |
780 |
LSE |
13:48:45 |
| 450 |
780 |
LSE |
13:48:45 |
| 249 |
780 |
LSE |
13:48:45 |
| 385 |
780 |
LSE |
13:48:45 |
| 62 |
780.5 |
LSE |
13:50:54 |
| 104 |
780.5 |
CHI-X |
13:51:06 |
| 22 |
780.5 |
LSE |
13:51:06 |
| 191 |
780.5 |
LSE |
13:51:06 |
| 106 |
781 |
BATE |
13:52:47 |
| 423 |
781 |
LSE |
13:53:36 |
| 148 |
781 |
LSE |
13:55:31 |
| 106 |
781 |
CHI-X |
13:56:51 |
| 136 |
781 |
BATE |
13:56:54 |
| 31 |
780.5 |
Aquis |
13:58:35 |
| 125 |
781 |
LSE |
13:58:35 |
| 157 |
781 |
LSE |
13:58:35 |
| 187 |
780.5 |
Turquoise |
13:58:35 |
| 31 |
780.5 |
Aquis |
13:58:35 |
| 141 |
781 |
LSE |
13:58:35 |
| 21 |
780.5 |
Turquoise |
13:58:35 |
| 21 |
780.5 |
Turquoise |
13:58:35 |
| 141 |
781 |
LSE |
14:01:04 |
| 55 |
781 |
LSE |
14:03:14 |
| 67 |
782 |
CHI-X |
14:08:31 |
| 100 |
783 |
BATE |
14:13:31 |
| 18 |
783 |
BATE |
14:13:31 |
| 282 |
783 |
LSE |
14:13:31 |
| 62 |
783 |
Aquis |
14:13:31 |
| 18 |
783 |
BATE |
14:13:31 |
| 286 |
783 |
LSE |
14:13:31 |
| 568 |
783 |
LSE |
14:13:31 |
| 362 |
783 |
LSE |
14:13:31 |
| 290 |
783 |
LSE |
14:13:31 |
| 492 |
783 |
LSE |
14:13:31 |
| 52 |
783 |
LSE |
14:13:31 |
| 10 |
783 |
LSE |
14:13:31 |
| 92 |
783.5 |
CHI-X |
14:13:39 |
| 14 |
783.5 |
CHI-X |
14:13:39 |
| 99 |
783.5 |
LSE |
14:15:23 |
| 30 |
783.5 |
LSE |
14:15:23 |
| 87 |
783.5 |
LSE |
14:15:23 |
| 66 |
783.5 |
LSE |
14:15:23 |
| 31 |
783.5 |
Aquis |
14:15:31 |
| 31 |
783.5 |
Aquis |
14:15:31 |
| 63 |
783.5 |
Turquoise |
14:15:31 |
| 100 |
783.5 |
CHI-X |
14:15:55 |
| 22 |
783.5 |
BATE |
14:16:56 |
| 250 |
783.5 |
BATE |
14:16:56 |
| 12 |
783.5 |
CHI-X |
14:16:56 |
| 136 |
783.5 |
BATE |
14:16:56 |
| 141 |
784 |
LSE |
14:17:27 |
| 31 |
784 |
Aquis |
14:17:48 |
| 36 |
784 |
LSE |
14:18:22 |
| 8 |
784 |
LSE |
14:18:22 |
| 97 |
784 |
LSE |
14:18:22 |
| 36 |
783.5 |
BATE |
14:18:44 |
| 36 |
783.5 |
BATE |
14:18:44 |
| 64 |
783.5 |
BATE |
14:18:44 |
| 9 |
784 |
CHI-X |
14:19:10 |
| 97 |
784 |
CHI-X |
14:19:10 |
| 125 |
784 |
LSE |
14:22:30 |
| 157 |
784 |
LSE |
14:22:30 |
| 135 |
784 |
LSE |
14:22:30 |
| 288 |
784 |
LSE |
14:22:30 |
| 26 |
783.5 |
CHI-X |
14:23:49 |
| 31 |
783.5 |
Aquis |
14:23:49 |
| 72 |
783.5 |
CHI-X |
14:23:49 |
| 141 |
783.5 |
LSE |
14:23:49 |
| 141 |
783.5 |
LSE |
14:23:49 |
| 106 |
784.5 |
CHI-X |
14:26:25 |
| 106 |
784.5 |
CHI-X |
14:30:06 |
| 136 |
784 |
BATE |
14:30:20 |
| 1 |
784 |
Aquis |
14:30:20 |
| 136 |
784 |
BATE |
14:30:20 |
| 282 |
784 |
LSE |
14:30:20 |
| 141 |
784 |
LSE |
14:30:20 |
| 141 |
784 |
LSE |
14:30:20 |
| 141 |
784 |
LSE |
14:30:20 |
| 141 |
784 |
LSE |
14:30:20 |
| 141 |
784 |
LSE |
14:30:20 |
| 30 |
784 |
Aquis |
14:30:27 |
| 60 |
784.5 |
Turquoise |
14:31:42 |
| 25 |
784.5 |
Turquoise |
14:31:42 |
| 41 |
784 |
LSE |
14:32:03 |
| 61 |
784 |
LSE |
14:32:03 |
| 39 |
784 |
LSE |
14:32:03 |
| 31 |
784 |
Aquis |
14:32:40 |
| 136 |
784.5 |
BATE |
14:32:52 |
| 282 |
784 |
LSE |
14:33:10 |
| 106 |
784 |
CHI-X |
14:33:21 |
| 20 |
784.5 |
Turquoise |
14:33:31 |
| 170 |
785 |
LSE |
14:35:21 |
| 89 |
785 |
LSE |
14:35:21 |
| 31 |
785 |
LSE |
14:35:21 |
| 38 |
785 |
LSE |
14:35:21 |
| 40 |
785 |
LSE |
14:35:21 |
| 41 |
785 |
LSE |
14:35:21 |
| 280 |
785 |
LSE |
14:35:21 |
| 282 |
785 |
LSE |
14:35:21 |
| 16 |
784.5 |
LSE |
14:35:21 |
| 31 |
784 |
Aquis |
14:35:21 |
| 113 |
784.5 |
CHI-X |
14:36:08 |
| 21 |
784.5 |
Turquoise |
14:36:18 |
| 136 |
784.5 |
BATE |
14:36:46 |
| 282 |
784.5 |
LSE |
14:36:46 |
| 140 |
783.5 |
LSE |
14:38:14 |
| 1 |
783.5 |
LSE |
14:38:14 |
| 103 |
783.5 |
CHI-X |
14:39:03 |
| 124 |
784 |
BATE |
14:39:12 |
| 31 |
783 |
Aquis |
14:39:41 |
| 141 |
783 |
LSE |
14:39:41 |
| 141 |
783 |
LSE |
14:39:41 |
| 141 |
782.5 |
LSE |
14:40:30 |
| 13 |
782.5 |
CHI-X |
14:41:55 |
| 82 |
782.5 |
CHI-X |
14:41:55 |
| 141 |
783.5 |
LSE |
14:42:29 |
| 136 |
783.5 |
BATE |
14:43:46 |
| 131 |
783 |
LSE |
14:43:46 |
| 141 |
783 |
LSE |
14:43:46 |
| 67 |
783 |
LSE |
14:43:46 |
| 215 |
783 |
LSE |
14:43:46 |
| 10 |
783 |
LSE |
14:43:46 |
| 96 |
783.5 |
CHI-X |
14:46:56 |
| 31 |
783 |
Aquis |
14:47:02 |
| 423 |
785 |
LSE |
14:47:32 |
| 3 |
784.5 |
BATE |
14:48:12 |
| 133 |
784.5 |
BATE |
14:48:12 |
| 47 |
784 |
LSE |
14:48:30 |
| 94 |
784 |
LSE |
14:48:30 |
| 141 |
784 |
LSE |
14:48:30 |
| 31 |
783 |
Aquis |
14:48:55 |
| 63 |
783.5 |
LSE |
14:51:44 |
| 78 |
783.5 |
LSE |
14:51:44 |
| 141 |
783.5 |
LSE |
14:51:44 |
| 141 |
783.5 |
LSE |
14:51:44 |
| 31 |
783 |
Aquis |
14:51:44 |
| 105 |
783 |
CHI-X |
14:52:51 |
| 1 |
783 |
CHI-X |
14:52:51 |
| 136 |
783 |
BATE |
14:52:52 |
| 141 |
782.5 |
LSE |
14:54:01 |
| 112 |
782.5 |
LSE |
14:54:01 |
| 29 |
782.5 |
LSE |
14:54:01 |
| 31 |
782 |
Aquis |
14:55:50 |
| 97 |
782 |
LSE |
14:55:53 |
| 44 |
782 |
LSE |
14:55:53 |
| 43 |
782 |
LSE |
14:56:55 |
| 42 |
782 |
LSE |
14:56:55 |
| 85 |
782 |
LSE |
14:56:55 |
| 112 |
782 |
LSE |
14:56:55 |
| 136 |
782.5 |
BATE |
14:56:55 |
| 74 |
782 |
LSE |
14:58:15 |
| 162 |
782 |
LSE |
14:58:15 |
| 106 |
782 |
CHI-X |
14:58:27 |
| 141 |
782 |
LSE |
14:59:10 |
| 141 |
781.5 |
LSE |
14:59:35 |
| 328 |
781.5 |
LSE |
14:59:35 |
| 31 |
782 |
Aquis |
14:59:36 |
| 136 |
782.5 |
BATE |
15:00:12 |
| 64 |
782.5 |
CHI-X |
15:00:32 |
| 121 |
782.5 |
LSE |
15:00:41 |
| 141 |
782.5 |
LSE |
15:00:41 |
| 161 |
782.5 |
LSE |
15:00:41 |
| 31 |
782 |
Aquis |
15:02:05 |
| 100 |
781.5 |
CHI-X |
15:02:31 |
| 106 |
781.5 |
CHI-X |
15:02:31 |
| 140 |
782 |
BATE |
15:02:31 |
| 141 |
781.5 |
LSE |
15:02:31 |
| 141 |
781.5 |
LSE |
15:02:31 |
| 64 |
781.5 |
LSE |
15:02:31 |
| 141 |
781.5 |
LSE |
15:02:31 |
| 77 |
781.5 |
LSE |
15:02:31 |
| 31 |
782 |
Aquis |
15:03:51 |
| 282 |
781.5 |
LSE |
15:04:20 |
| 106 |
781.5 |
CHI-X |
15:04:40 |
| 11 |
781.5 |
BATE |
15:04:57 |
| 125 |
781.5 |
BATE |
15:04:57 |
| 141 |
781 |
LSE |
15:05:08 |
| 141 |
781 |
LSE |
15:05:08 |
| 141 |
781 |
LSE |
15:05:08 |
| 141 |
781 |
LSE |
15:05:08 |
| 31 |
781.5 |
Aquis |
15:06:45 |
| 141 |
781 |
LSE |
15:07:14 |
| 141 |
780.5 |
LSE |
15:07:40 |
| 141 |
780.5 |
LSE |
15:07:40 |
| 141 |
780.5 |
LSE |
15:07:40 |
| 77 |
780.5 |
CHI-X |
15:08:10 |
| 29 |
780.5 |
CHI-X |
15:08:10 |
| 141 |
779.5 |
LSE |
15:08:13 |
| 136 |
778.5 |
BATE |
15:08:15 |
| 141 |
778.5 |
LSE |
15:10:03 |
| 141 |
778.5 |
LSE |
15:10:03 |
| 31 |
778 |
Aquis |
15:10:25 |
| 282 |
778.5 |
LSE |
15:12:05 |
| 136 |
778 |
BATE |
15:12:13 |
| 282 |
778.5 |
LSE |
15:13:48 |
| 282 |
778.5 |
LSE |
15:14:58 |
| 31 |
778 |
Aquis |
15:15:15 |
| 136 |
778 |
BATE |
15:15:15 |
| 141 |
778 |
LSE |
15:15:15 |
| 282 |
778 |
LSE |
15:15:15 |
| 106 |
779 |
CHI-X |
15:15:21 |
| 106 |
778 |
CHI-X |
15:17:11 |
| 225 |
778.5 |
LSE |
15:17:19 |
| 13 |
778.5 |
LSE |
15:17:19 |
| 44 |
778.5 |
LSE |
15:17:19 |
| 31 |
778 |
Aquis |
15:17:36 |
| 141 |
776.5 |
LSE |
15:18:29 |
| 136 |
777.5 |
BATE |
15:20:04 |
| 106 |
776.5 |
CHI-X |
15:21:20 |
| 141 |
776.5 |
LSE |
15:21:20 |
| 141 |
776.5 |
LSE |
15:21:20 |
| 282 |
776.5 |
LSE |
15:21:20 |
| 31 |
776.5 |
Aquis |
15:21:45 |
| 141 |
776.5 |
LSE |
15:23:00 |
| 136 |
776.5 |
BATE |
15:23:24 |
| 106 |
776.5 |
CHI-X |
15:23:47 |
| 141 |
775.5 |
LSE |
15:23:56 |
| 141 |
775.5 |
LSE |
15:23:56 |
| 31 |
775.5 |
Aquis |
15:24:59 |
| 66 |
775.5 |
LSE |
15:26:17 |
| 2 |
775.5 |
LSE |
15:26:17 |
| 73 |
775.5 |
LSE |
15:26:17 |
| 106 |
775.5 |
CHI-X |
15:26:36 |
| 136 |
775.5 |
BATE |
15:26:43 |
| 282 |
775.5 |
LSE |
15:26:56 |
| 141 |
774.5 |
LSE |
15:27:20 |
| 141 |
774.5 |
LSE |
15:27:20 |
| 141 |
774.5 |
LSE |
15:27:20 |
| 29 |
774.5 |
Aquis |
15:28:00 |
| 106 |
774.5 |
CHI-X |
15:29:48 |
| 52 |
774.5 |
BATE |
15:29:57 |
| 84 |
774.5 |
BATE |
15:29:57 |
| 136 |
775 |
BATE |
15:32:42 |
| 106 |
775 |
CHI-X |
15:32:44 |
| 27 |
775 |
Aquis |
15:33:52 |
| 31 |
775 |
Aquis |
15:33:52 |
| 37 |
775.5 |
CHI-X |
15:35:28 |
| 69 |
775.5 |
CHI-X |
15:35:28 |
| 136 |
775.5 |
BATE |
15:35:28 |
| 198 |
775.5 |
LSE |
15:35:47 |
| 74 |
775.5 |
LSE |
15:35:47 |
| 4 |
775.5 |
LSE |
15:35:47 |
| 6 |
775.5 |
LSE |
15:35:47 |
| 73 |
776 |
Turquoise |
15:35:50 |
| 74 |
777.5 |
Turquoise |
15:35:50 |
| 25 |
778.5 |
Turquoise |
15:35:50 |
| 187 |
778.5 |
Turquoise |
15:35:50 |
| 440 |
775.5 |
LSE |
15:36:02 |
| 375 |
775.5 |
LSE |
15:36:02 |
| 121 |
775.5 |
LSE |
15:36:02 |
| 142 |
775.5 |
LSE |
15:36:02 |
| 552 |
775.5 |
LSE |
15:36:02 |
| 203 |
775.5 |
LSE |
15:36:02 |
| 282 |
775.5 |
LSE |
15:37:25 |
| 106 |
776 |
CHI-X |
15:37:40 |
| 282 |
775 |
LSE |
15:37:50 |
| 141 |
775 |
LSE |
15:37:50 |
| 136 |
775 |
BATE |
15:37:55 |
| 31 |
774.5 |
Aquis |
15:37:57 |
| 141 |
774.5 |
LSE |
15:39:35 |
| 141 |
774.5 |
LSE |
15:39:36 |
| 136 |
775.5 |
BATE |
15:39:53 |
| 106 |
775.5 |
CHI-X |
15:40:03 |
| 40 |
775.5 |
LSE |
15:40:35 |
| 65 |
775.5 |
LSE |
15:40:35 |
| 36 |
775.5 |
LSE |
15:40:35 |
| 205 |
775.5 |
LSE |
15:40:35 |
| 38 |
775.5 |
LSE |
15:40:35 |
| 321 |
775.5 |
LSE |
15:40:39 |
| 141 |
775 |
LSE |
15:41:05 |
| 141 |
775 |
LSE |
15:42:44 |
| 141 |
775 |
LSE |
15:42:44 |
| 106 |
775.5 |
CHI-X |
15:43:01 |
| 47 |
775.5 |
BATE |
15:43:03 |
| 89 |
775.5 |
BATE |
15:43:03 |
| 166 |
775.5 |
LSE |
15:44:33 |
| 35 |
775.5 |
LSE |
15:44:33 |
| 125 |
775 |
LSE |
15:44:51 |
| 68 |
775 |
Aquis |
15:44:51 |
| 16 |
775 |
LSE |
15:44:51 |
| 31 |
775 |
Aquis |
15:44:51 |
| 141 |
775 |
LSE |
15:44:51 |
| 34 |
776 |
Aquis |
15:47:17 |
| 106 |
776 |
CHI-X |
15:47:17 |
| 136 |
776 |
BATE |
15:47:17 |
| 247 |
776 |
LSE |
15:47:17 |
| 471 |
776 |
LSE |
15:47:17 |
| 33 |
776 |
LSE |
15:47:17 |
| 35 |
776 |
LSE |
15:47:17 |
| 141 |
775 |
LSE |
15:48:09 |
| 136 |
774.5 |
BATE |
15:49:32 |
| 1 |
775 |
CHI-X |
15:49:38 |
| 5 |
775 |
CHI-X |
15:49:38 |
| 100 |
775 |
CHI-X |
15:49:38 |
| 282 |
775 |
LSE |
15:50:18 |
| 141 |
775 |
LSE |
15:51:12 |
| 141 |
775 |
LSE |
15:51:12 |
| 28 |
775 |
Aquis |
15:51:38 |
| 136 |
774.5 |
BATE |
15:51:41 |
| 40 |
775 |
LSE |
15:51:56 |
| 37 |
775 |
LSE |
15:51:56 |
| 205 |
775 |
LSE |
15:51:56 |
| 106 |
775.5 |
CHI-X |
15:51:59 |
| 125 |
775 |
LSE |
15:52:46 |
| 141 |
775 |
LSE |
15:52:46 |
| 18 |
775 |
LSE |
15:52:46 |
| 7 |
775 |
LSE |
15:52:46 |
| 77 |
774.5 |
LSE |
15:53:14 |
| 31 |
774.5 |
Aquis |
15:53:14 |
| 94 |
774.5 |
LSE |
15:53:14 |
| 125 |
774.5 |
LSE |
15:53:14 |
| 102 |
774.5 |
LSE |
15:53:14 |
| 23 |
774.5 |
LSE |
15:53:14 |
| 134 |
774.5 |
LSE |
15:53:14 |
| 141 |
774.5 |
LSE |
15:53:14 |
| 11 |
774.5 |
BATE |
15:53:17 |
| 125 |
774.5 |
BATE |
15:53:17 |
| 23 |
775 |
Turquoise |
15:53:52 |
| 49 |
775 |
Turquoise |
15:53:52 |
| 75 |
778.5 |
Turquoise |
15:53:52 |
| 282 |
775 |
LSE |
15:55:05 |
| 41 |
775.5 |
LSE |
15:56:49 |
| 33 |
775.5 |
LSE |
15:56:49 |
| 100 |
775.5 |
LSE |
15:56:49 |
| 108 |
775.5 |
LSE |
15:56:49 |
| 106 |
774.5 |
CHI-X |
15:56:49 |
| 31 |
774.5 |
Aquis |
15:56:49 |
| 31 |
774.5 |
Aquis |
15:56:49 |
| 136 |
774.5 |
BATE |
15:56:49 |
| 106 |
774.5 |
CHI-X |
15:56:49 |
| 141 |
774.5 |
LSE |
15:56:49 |
| 141 |
774.5 |
LSE |
15:56:49 |
| 141 |
774.5 |
LSE |
15:56:49 |
| 89 |
774.5 |
CHI-X |
15:58:28 |
| 17 |
774.5 |
CHI-X |
15:58:28 |
| 31 |
774.5 |
Aquis |
15:58:54 |
| 40 |
774.5 |
LSE |
15:59:02 |
| 40 |
774.5 |
LSE |
15:59:02 |
| 202 |
774.5 |
LSE |
15:59:02 |
| 141 |
774.5 |
LSE |
16:00:38 |
| 32 |
774.5 |
BATE |
16:01:01 |
| 47 |
774.5 |
BATE |
16:01:01 |
| 125 |
775 |
LSE |
16:02:35 |
| 125 |
775 |
LSE |
16:02:35 |
| 125 |
775 |
LSE |
16:02:35 |
| 612 |
775 |
LSE |
16:02:35 |
| 100 |
775 |
LSE |
16:04:10 |
| 31 |
775 |
Aquis |
16:04:10 |
| 41 |
775 |
LSE |
16:04:10 |
| 31 |
775 |
Aquis |
16:04:10 |
| 106 |
774.5 |
CHI-X |
16:04:10 |
| 136 |
774.5 |
BATE |
16:04:10 |
| 141 |
775 |
LSE |
16:04:10 |
| 134 |
774.5 |
BATE |
16:04:10 |
| 106 |
774.5 |
CHI-X |
16:04:10 |
| 423 |
774.5 |
LSE |
16:04:10 |
| 141 |
774.5 |
LSE |
16:04:36 |
| 136 |
774.5 |
BATE |
16:06:12 |
| 106 |
774.5 |
CHI-X |
16:06:29 |
| 72 |
774.5 |
LSE |
16:06:35 |
| 113 |
774.5 |
LSE |
16:06:35 |
| 97 |
774.5 |
LSE |
16:06:35 |
| 39 |
774.5 |
LSE |
16:07:22 |
| 243 |
774.5 |
LSE |
16:07:22 |
| 73 |
774.5 |
LSE |
16:08:15 |
| 57 |
774.5 |
LSE |
16:08:15 |
| 11 |
774.5 |
LSE |
16:08:15 |
| 1 |
774.5 |
Aquis |
16:08:21 |
| 30 |
774.5 |
Aquis |
16:08:26 |
| 31 |
774.5 |
Aquis |
16:08:26 |
| 100 |
775 |
LSE |
16:08:35 |
| 44 |
775 |
LSE |
16:08:35 |
| 138 |
775 |
LSE |
16:08:35 |
| 102 |
775 |
LSE |
16:09:25 |
| 16 |
775 |
LSE |
16:09:25 |
| 39 |
775 |
LSE |
16:09:25 |
| 125 |
775 |
LSE |
16:09:25 |
| 65 |
775 |
LSE |
16:10:10 |
| 37 |
775 |
LSE |
16:10:10 |
| 39 |
775 |
LSE |
16:10:10 |
| 40 |
775 |
LSE |
16:10:34 |
| 101 |
775 |
LSE |
16:10:34 |
| 42 |
775 |
LSE |
16:11:02 |
| 57 |
775 |
LSE |
16:11:02 |
| 42 |
775 |
LSE |
16:11:02 |
| 141 |
775 |
LSE |
16:11:02 |
| 106 |
775 |
CHI-X |
16:11:37 |
| 141 |
775 |
LSE |
16:11:50 |
| 141 |
775 |
LSE |
16:12:11 |
| 140 |
775 |
LSE |
16:12:31 |
| 1 |
775 |
LSE |
16:12:31 |
| 141 |
775 |
LSE |
16:12:56 |
| 141 |
775 |
LSE |
16:13:22 |
| 141 |
775 |
LSE |
16:13:22 |
| 13 |
775 |
BATE |
16:13:33 |
| 123 |
775 |
BATE |
16:13:33 |
| 106 |
775 |
CHI-X |
16:13:48 |
| 141 |
775 |
LSE |
16:14:06 |
| 106 |
775 |
CHI-X |
16:15:33 |
| 284 |
775 |
BATE |
16:15:33 |
| 393 |
775 |
CHI-X |
16:15:33 |
| 170 |
775.5 |
BATE |
16:15:33 |
| 375 |
775.5 |
BATE |
16:15:33 |
| 8 |
775 |
Aquis |
16:15:33 |
| 51 |
775 |
LSE |
16:15:33 |
| 122 |
775 |
LSE |
16:15:33 |
| 54 |
775 |
Aquis |
16:15:33 |
| 71 |
775 |
Aquis |
16:15:33 |
| 391 |
775 |
LSE |
16:15:33 |
| 141 |
775 |
LSE |
16:15:33 |
| 141 |
775 |
LSE |
16:15:33 |
| 141 |
775 |
LSE |
16:15:33 |
| 1120 |
775 |
LSE |
16:15:33 |
| 49 |
775 |
Aquis |
16:15:33 |
| 141 |
775 |
LSE |
16:15:33 |
| 80 |
774.5 |
CHI-X |
16:16:47 |
| 105 |
774.5 |
BATE |
16:16:47 |
| 1 |
774.5 |
Aquis |
16:16:47 |
| 154 |
774.5 |
LSE |
16:16:47 |
| 276 |
774.5 |
LSE |
16:16:47 |
| 24 |
774.5 |
Aquis |
16:16:48 |
| 201 |
774.5 |
BATE |
16:18:50 |
| 39 |
774.5 |
Aquis |
16:18:52 |
| 155 |
774.5 |
CHI-X |
16:18:56 |
| 56 |
774.5 |
LSE |
16:19:41 |
| 992 |
774.5 |
LSE |
16:19:41 |
| 143 |
775.5 |
BATE |
16:23:31 |
| 10 |
775.5 |
Aquis |
16:23:31 |
| 146 |
775.5 |
BATE |
16:23:31 |
| 427 |
775.5 |
LSE |
16:23:31 |
| 37 |
775.5 |
LSE |
16:23:31 |
| 64 |
775.5 |
Aquis |
16:23:31 |
| 363 |
775.5 |
LSE |
16:23:31 |
| 703 |
775.5 |
LSE |
16:23:31 |
| 141 |
775.5 |
LSE |
16:23:31 |
| 76 |
776 |
CHI-X |
16:25:30 |
| 222 |
776 |
CHI-X |
16:25:30 |
| 52 |
775.5 |
BATE |
16:25:31 |
| 337 |
776 |
LSE |
16:25:31 |
| 72 |
776 |
LSE |
16:25:31 |
| 129 |
775.5 |
LSE |
16:26:02 |
| 17 |
775.5 |
Turquoise |
16:26:02 |
| 22 |
776 |
Aquis |
16:26:02 |
| 36 |
776 |
LSE |
16:27:09 |
| 105 |
776 |
LSE |
16:27:09 |
| 174 |
776 |
LSE |
16:27:09 |
| 27 |
776 |
LSE |
16:27:24 |
| 41 |
776 |
LSE |
16:27:24 |
| 9 |
775.5 |
CHI-X |
16:27:37 |
| 24 |
775.5 |
BATE |
16:27:37 |
| 37 |
775.5 |
BATE |
16:27:37 |
| 24 |
775.5 |
LSE |
16:27:43 |
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.