Paragon Banking Group PLC:
Transaction in own shares
9 October 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: |
9 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
95,476 |
| |
|
| Highest price paid per share: |
773.00 p |
| |
|
| Lowest price paid per share: |
761.50p |
| |
|
| Volume weighted average price paid per share: |
770.4663p |
Following the purchase of these shares, the Company holds 2,780,638 of its ordinary shares in treasury and has 207,824,322 ordinary shares in issue (excluding treasury shares). The figure of 207,824,322 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 |
770.44 |
68,156 |
| CHI-X |
770.61 |
9,991 |
| BATE |
770.48 |
13,151 |
| Aquis |
770.49 |
2,505 |
| Turquoise |
770.73 |
1,673 |
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 purchased |
Transaction price (pence per share) |
Market |
Time of transaction |
| 101 |
763.5 |
CHI-X |
08:08:26 |
| 139 |
762.5 |
BATE |
08:10:03 |
| 17 |
762.5 |
Turquoise |
08:10:03 |
| 852 |
762 |
LSE |
08:10:05 |
| 177 |
762.5 |
LSE |
08:13:21 |
| 27 |
762.5 |
Aquis |
08:13:25 |
| 95 |
763.5 |
CHI-X |
08:14:15 |
| 379 |
762.5 |
LSE |
08:15:12 |
| 129 |
763.5 |
BATE |
08:15:22 |
| 29 |
762 |
Aquis |
08:15:54 |
| 232 |
761.5 |
LSE |
08:16:12 |
| 19 |
762.5 |
Turquoise |
08:16:24 |
| 285 |
762 |
LSE |
08:19:29 |
| 187 |
763.5 |
LSE |
08:21:46 |
| 170 |
764 |
LSE |
08:30:18 |
| 184 |
764 |
LSE |
08:30:18 |
| 62 |
764 |
LSE |
08:30:18 |
| 142 |
764 |
LSE |
08:30:18 |
| 332 |
764.5 |
LSE |
08:32:18 |
| 209 |
764.5 |
LSE |
08:34:49 |
| 117 |
765 |
LSE |
08:36:58 |
| 148 |
765 |
LSE |
08:36:58 |
| 274 |
765 |
LSE |
08:39:15 |
| 49 |
764.5 |
CHI-X |
08:39:55 |
| 127 |
764.5 |
CHI-X |
08:39:55 |
| 124 |
764.5 |
CHI-X |
08:39:55 |
| 268 |
764.5 |
BATE |
08:39:55 |
| 134 |
764.5 |
BATE |
08:39:55 |
| 34 |
764.5 |
Turquoise |
08:40:34 |
| 15 |
764.5 |
Turquoise |
08:40:34 |
| 65 |
765 |
LSE |
08:41:53 |
| 100 |
765 |
LSE |
08:41:53 |
| 48 |
765 |
LSE |
08:46:10 |
| 7 |
765 |
LSE |
08:46:10 |
| 101 |
765 |
LSE |
08:46:10 |
| 103 |
766.5 |
CHI-X |
08:51:31 |
| 144 |
766.5 |
BATE |
09:00:07 |
| 150 |
766.5 |
LSE |
09:00:07 |
| 381 |
766.5 |
LSE |
09:00:07 |
| 115 |
766.5 |
CHI-X |
09:01:15 |
| 74 |
766 |
Aquis |
09:01:49 |
| 26 |
766 |
Aquis |
09:01:49 |
| 168 |
766 |
LSE |
09:01:49 |
| 128 |
766.5 |
BATE |
09:04:11 |
| 213 |
766 |
LSE |
09:04:22 |
| 24 |
767 |
LSE |
09:15:36 |
| 171 |
767 |
LSE |
09:15:36 |
| 69 |
767 |
LSE |
09:15:36 |
| 150 |
767 |
LSE |
09:15:36 |
| 300 |
767 |
LSE |
09:15:36 |
| 75 |
767 |
LSE |
09:15:36 |
| 159 |
766.5 |
BATE |
09:15:43 |
| 105 |
766.5 |
CHI-X |
09:15:43 |
| 29 |
767 |
LSE |
09:17:33 |
| 10 |
767 |
LSE |
09:17:33 |
| 68 |
767 |
LSE |
09:17:33 |
| 78 |
767 |
LSE |
09:17:33 |
| 133 |
766.5 |
LSE |
09:19:19 |
| 24 |
766 |
Aquis |
09:19:19 |
| 30 |
766 |
Aquis |
09:19:19 |
| 200 |
766.5 |
LSE |
09:21:29 |
| 64 |
766.5 |
LSE |
09:21:29 |
| 4 |
766.5 |
LSE |
09:21:29 |
| 2 |
766.5 |
LSE |
09:21:29 |
| 13 |
766 |
Aquis |
09:21:37 |
| 10 |
766 |
Aquis |
09:21:37 |
| 1 |
766 |
Aquis |
09:22:12 |
| 120 |
765.5 |
CHI-X |
09:22:31 |
| 181 |
766 |
LSE |
09:23:50 |
| 95 |
766 |
LSE |
09:23:50 |
| 45 |
766 |
BATE |
09:24:06 |
| 100 |
766.5 |
BATE |
09:24:06 |
| 95 |
766 |
LSE |
09:25:50 |
| 147 |
766 |
LSE |
09:25:50 |
| 24 |
768 |
CHI-X |
09:27:31 |
| 41 |
768.5 |
Aquis |
09:32:04 |
| 87 |
768.5 |
CHI-X |
09:32:04 |
| 200 |
768.5 |
LSE |
09:32:04 |
| 310 |
768.5 |
LSE |
09:32:04 |
| 342 |
768.5 |
LSE |
09:32:04 |
| 57 |
768.5 |
LSE |
09:34:14 |
| 200 |
768.5 |
LSE |
09:34:14 |
| 5 |
768.5 |
LSE |
09:34:14 |
| 120 |
768.5 |
CHI-X |
09:35:51 |
| 120 |
768.5 |
LSE |
09:36:28 |
| 6 |
768.5 |
Aquis |
09:38:29 |
| 22 |
768.5 |
Aquis |
09:38:29 |
| 78 |
768.5 |
LSE |
09:38:48 |
| 72 |
768.5 |
LSE |
09:38:48 |
| 35 |
768.5 |
BATE |
09:46:11 |
| 248 |
768.5 |
BATE |
09:46:11 |
| 150 |
768.5 |
LSE |
09:46:11 |
| 71 |
768.5 |
LSE |
09:46:11 |
| 139 |
768.5 |
BATE |
09:46:11 |
| 253 |
768.5 |
LSE |
09:46:11 |
| 102 |
768.5 |
CHI-X |
09:47:29 |
| 16 |
768.5 |
CHI-X |
09:47:29 |
| 100 |
768.5 |
LSE |
09:49:10 |
| 38 |
768.5 |
LSE |
09:49:10 |
| 27 |
768.5 |
Aquis |
09:53:57 |
| 68 |
768.5 |
LSE |
09:53:57 |
| 130 |
768.5 |
LSE |
09:53:57 |
| 5 |
768.5 |
LSE |
09:59:58 |
| 58 |
768.5 |
LSE |
09:59:58 |
| 90 |
769.5 |
CHI-X |
10:02:05 |
| 423 |
769.5 |
LSE |
10:02:12 |
| 136 |
769 |
BATE |
10:02:22 |
| 21 |
768.5 |
Aquis |
10:04:09 |
| 144 |
769 |
LSE |
10:04:39 |
| 56 |
769 |
LSE |
10:07:20 |
| 76 |
769 |
LSE |
10:07:20 |
| 57 |
769 |
LSE |
10:07:20 |
| 1 |
769 |
BATE |
10:11:29 |
| 91 |
769 |
CHI-X |
10:11:35 |
| 127 |
769 |
BATE |
10:11:35 |
| 249 |
769 |
LSE |
10:11:59 |
| 100 |
769 |
LSE |
10:14:33 |
| 51 |
769 |
LSE |
10:14:33 |
| 5 |
769 |
LSE |
10:14:36 |
| 126 |
769 |
BATE |
10:24:00 |
| 594 |
771 |
LSE |
10:24:28 |
| 167 |
771 |
Turquoise |
10:25:31 |
| 18 |
771 |
Turquoise |
10:25:31 |
| 108 |
771.5 |
CHI-X |
10:25:50 |
| 96 |
771 |
LSE |
10:27:04 |
| 62 |
771 |
LSE |
10:27:04 |
| 40 |
771 |
LSE |
10:27:04 |
| 130 |
771 |
LSE |
10:29:46 |
| 26 |
770.5 |
Aquis |
10:29:49 |
| 27 |
770.5 |
Aquis |
10:29:49 |
| 87 |
771.5 |
CHI-X |
10:32:02 |
| 100 |
771.5 |
LSE |
10:43:05 |
| 47 |
771.5 |
LSE |
10:43:05 |
| 339 |
771.5 |
LSE |
10:43:05 |
| 186 |
771.5 |
LSE |
10:43:05 |
| 122 |
771.5 |
LSE |
10:45:24 |
| 160 |
771.5 |
LSE |
10:47:36 |
| 135 |
770.5 |
BATE |
10:47:54 |
| 106 |
771.5 |
CHI-X |
10:47:54 |
| 102 |
770.5 |
BATE |
10:47:54 |
| 27 |
770.5 |
Aquis |
10:47:54 |
| 82 |
770.5 |
LSE |
10:49:32 |
| 66 |
770.5 |
LSE |
10:49:32 |
| 154 |
772 |
LSE |
10:52:01 |
| 27 |
770.5 |
Aquis |
10:53:56 |
| 69 |
771.5 |
CHI-X |
10:54:10 |
| 15 |
771.5 |
CHI-X |
10:54:10 |
| 300 |
770.5 |
LSE |
10:58:49 |
| 41 |
770.5 |
LSE |
10:58:49 |
| 136 |
770.5 |
BATE |
10:58:49 |
| 10 |
770.5 |
LSE |
10:58:49 |
| 117 |
770.5 |
LSE |
11:01:10 |
| 108 |
770.5 |
LSE |
11:01:10 |
| 93 |
770.5 |
BATE |
11:02:45 |
| 27 |
770.5 |
Aquis |
11:03:03 |
| 194 |
770.5 |
LSE |
11:03:08 |
| 103 |
771 |
CHI-X |
11:05:53 |
| 133 |
770.5 |
LSE |
11:05:56 |
| 74 |
770.5 |
LSE |
11:07:37 |
| 69 |
770.5 |
LSE |
11:07:37 |
| 67 |
770.5 |
BATE |
11:10:25 |
| 49 |
770.5 |
BATE |
11:10:25 |
| 19 |
770.5 |
Aquis |
11:15:28 |
| 95 |
769.5 |
CHI-X |
11:15:32 |
| 354 |
770 |
LSE |
11:15:36 |
| 53 |
770 |
LSE |
11:15:36 |
| 100 |
770 |
LSE |
11:15:36 |
| 52 |
770 |
LSE |
11:18:36 |
| 58 |
770 |
LSE |
11:18:36 |
| 14 |
770 |
LSE |
11:18:36 |
| 21 |
770 |
Aquis |
11:20:48 |
| 120 |
769.5 |
BATE |
11:23:27 |
| 33 |
769 |
CHI-X |
11:32:21 |
| 55 |
769 |
CHI-X |
11:32:28 |
| 25 |
770 |
Aquis |
11:32:32 |
| 139 |
769.5 |
BATE |
11:34:44 |
| 8 |
769 |
LSE |
11:40:09 |
| 113 |
769 |
CHI-X |
11:40:09 |
| 546 |
769 |
LSE |
11:40:09 |
| 765 |
769 |
LSE |
11:40:09 |
| 26 |
769.5 |
Aquis |
11:40:23 |
| 61 |
769.5 |
BATE |
11:42:14 |
| 61 |
769.5 |
BATE |
11:42:14 |
| 125 |
769 |
LSE |
11:42:22 |
| 110 |
769 |
LSE |
11:42:22 |
| 100 |
769 |
LSE |
11:42:22 |
| 14 |
769 |
LSE |
11:44:38 |
| 231 |
769 |
LSE |
11:44:45 |
| 99 |
769.5 |
BATE |
11:46:38 |
| 211 |
769 |
LSE |
11:46:45 |
| 107 |
769 |
CHI-X |
11:46:47 |
| 22 |
769.5 |
Aquis |
11:46:49 |
| 1 |
771 |
Turquoise |
11:48:27 |
| 34 |
771 |
Turquoise |
11:48:27 |
| 103 |
771 |
Turquoise |
11:48:27 |
| 150 |
768 |
LSE |
11:49:26 |
| 150 |
768 |
LSE |
11:49:26 |
| 26 |
768 |
LSE |
11:49:26 |
| 291 |
768 |
LSE |
11:51:46 |
| 45 |
768 |
BATE |
11:51:57 |
| 78 |
768 |
BATE |
11:51:57 |
| 5 |
768 |
CHI-X |
11:52:05 |
| 71 |
768 |
CHI-X |
11:52:05 |
| 42 |
768 |
CHI-X |
11:52:05 |
| 114 |
767 |
LSE |
11:53:01 |
| 26 |
767.5 |
Aquis |
11:53:03 |
| 138 |
767 |
LSE |
11:55:16 |
| 71 |
767 |
LSE |
11:55:16 |
| 199 |
767 |
LSE |
11:57:27 |
| 116 |
767 |
LSE |
11:59:39 |
| 24 |
767 |
Aquis |
12:00:48 |
| 361 |
767 |
LSE |
12:01:36 |
| 39 |
767 |
LSE |
12:03:46 |
| 164 |
767 |
LSE |
12:03:46 |
| 400 |
767 |
LSE |
12:07:02 |
| 109 |
767 |
CHI-X |
12:07:02 |
| 161 |
767 |
BATE |
12:07:02 |
| 137 |
767 |
BATE |
12:07:02 |
| 105 |
767 |
CHI-X |
12:07:02 |
| 68 |
767 |
LSE |
12:07:02 |
| 27 |
767 |
Aquis |
12:07:08 |
| 197 |
767 |
LSE |
12:09:11 |
| 10 |
767 |
Aquis |
12:10:02 |
| 11 |
767 |
Aquis |
12:10:02 |
| 34 |
767.5 |
Turquoise |
12:10:36 |
| 5 |
767.5 |
Turquoise |
12:10:36 |
| 12 |
767.5 |
Turquoise |
12:10:36 |
| 6 |
768.5 |
BATE |
12:20:04 |
| 37 |
768.5 |
CHI-X |
12:20:08 |
| 77 |
768.5 |
CHI-X |
12:20:08 |
| 119 |
768.5 |
BATE |
12:20:08 |
| 100 |
768.5 |
LSE |
12:21:18 |
| 353 |
768.5 |
LSE |
12:21:18 |
| 151 |
768.5 |
LSE |
12:21:18 |
| 411 |
768.5 |
LSE |
12:21:18 |
| 323 |
768.5 |
LSE |
12:21:18 |
| 17 |
768.5 |
Turquoise |
12:22:01 |
| 17 |
768.5 |
Turquoise |
12:22:01 |
| 20 |
771 |
LSE |
12:35:35 |
| 296 |
771 |
LSE |
12:35:35 |
| 80 |
771 |
LSE |
12:35:37 |
| 200 |
771 |
LSE |
12:35:37 |
| 300 |
771 |
LSE |
12:35:37 |
| 193 |
771 |
LSE |
12:35:37 |
| 73 |
771 |
LSE |
12:38:02 |
| 164 |
771 |
LSE |
12:38:02 |
| 200 |
771 |
LSE |
12:38:02 |
| 9 |
771 |
LSE |
12:38:02 |
| 282 |
771 |
LSE |
12:40:16 |
| 292 |
771 |
LSE |
12:42:35 |
| 139 |
771 |
LSE |
12:46:00 |
| 10 |
771 |
LSE |
12:48:07 |
| 143 |
771 |
LSE |
12:48:07 |
| 29 |
771 |
Aquis |
12:50:26 |
| 87 |
771 |
Aquis |
12:50:26 |
| 29 |
771 |
Aquis |
12:50:26 |
| 77 |
771 |
CHI-X |
12:50:26 |
| 138 |
771 |
BATE |
12:50:26 |
| 150 |
771 |
BATE |
12:50:26 |
| 78 |
771 |
BATE |
12:50:26 |
| 84 |
771 |
CHI-X |
12:50:26 |
| 222 |
771 |
BATE |
12:50:26 |
| 66 |
771 |
BATE |
12:50:26 |
| 107 |
771 |
CHI-X |
12:50:26 |
| 133 |
771 |
CHI-X |
12:50:26 |
| 17 |
771 |
CHI-X |
12:50:26 |
| 281 |
771.5 |
LSE |
12:50:26 |
| 51 |
770.5 |
LSE |
12:52:21 |
| 120 |
771 |
CHI-X |
12:52:44 |
| 51 |
771 |
LSE |
12:54:35 |
| 173 |
771 |
LSE |
12:54:35 |
| 49 |
771 |
BATE |
12:56:15 |
| 158 |
771.5 |
LSE |
13:02:44 |
| 200 |
771.5 |
LSE |
13:02:44 |
| 87 |
772.5 |
LSE |
13:10:03 |
| 200 |
772.5 |
LSE |
13:10:03 |
| 3 |
772.5 |
LSE |
13:10:03 |
| 250 |
772.5 |
LSE |
13:10:11 |
| 136 |
772.5 |
LSE |
13:10:11 |
| 150 |
772.5 |
LSE |
13:10:11 |
| 571 |
772.5 |
LSE |
13:10:11 |
| 155 |
772 |
BATE |
13:10:12 |
| 70 |
772 |
CHI-X |
13:10:12 |
| 31 |
772 |
CHI-X |
13:10:12 |
| 122 |
772 |
CHI-X |
13:10:12 |
| 107 |
772 |
CHI-X |
13:10:12 |
| 126 |
772 |
BATE |
13:10:12 |
| 139 |
772 |
BATE |
13:10:12 |
| 16 |
772 |
CHI-X |
13:10:12 |
| 435 |
772 |
LSE |
13:10:29 |
| 34 |
772 |
Aquis |
13:11:08 |
| 50 |
772 |
Aquis |
13:11:08 |
| 25 |
772 |
Aquis |
13:11:08 |
| 150 |
772 |
LSE |
13:12:37 |
| 13 |
772 |
LSE |
13:12:37 |
| 47 |
772 |
LSE |
13:12:37 |
| 151 |
772 |
LSE |
13:14:38 |
| 17 |
771.5 |
BATE |
13:16:24 |
| 111 |
772 |
BATE |
13:16:24 |
| 57 |
772 |
LSE |
13:16:28 |
| 100 |
772 |
LSE |
13:16:28 |
| 52 |
772 |
LSE |
13:16:28 |
| 72 |
772 |
LSE |
13:16:28 |
| 84 |
772 |
CHI-X |
13:17:56 |
| 176 |
772 |
LSE |
13:19:31 |
| 123 |
772 |
BATE |
13:19:52 |
| 298 |
772 |
LSE |
13:21:46 |
| 98 |
772 |
CHI-X |
13:22:14 |
| 28 |
772 |
Aquis |
13:23:04 |
| 254 |
772 |
LSE |
13:23:58 |
| 300 |
772 |
LSE |
13:26:21 |
| 142 |
772 |
BATE |
13:27:49 |
| 28 |
772 |
Aquis |
13:28:13 |
| 149 |
772 |
LSE |
13:29:01 |
| 173 |
772 |
LSE |
13:29:01 |
| 106 |
772 |
CHI-X |
13:29:09 |
| 17 |
772 |
Turquoise |
13:29:41 |
| 153 |
772 |
Turquoise |
13:29:46 |
| 19 |
772 |
Aquis |
13:30:49 |
| 149 |
772 |
BATE |
13:30:57 |
| 137 |
772 |
LSE |
13:31:03 |
| 63 |
772 |
LSE |
13:32:38 |
| 55 |
772 |
LSE |
13:32:38 |
| 222 |
772 |
LSE |
13:32:38 |
| 15 |
771.5 |
CHI-X |
13:32:42 |
| 99 |
771.5 |
CHI-X |
13:32:42 |
| 17 |
772 |
Turquoise |
13:32:45 |
| 220 |
772 |
LSE |
13:35:00 |
| 417 |
772 |
LSE |
13:35:00 |
| 16 |
772 |
Turquoise |
13:35:00 |
| 352 |
772 |
LSE |
13:35:00 |
| 27 |
772 |
Aquis |
13:35:02 |
| 100 |
772 |
LSE |
13:37:30 |
| 9 |
772 |
LSE |
13:37:30 |
| 87 |
772 |
LSE |
13:37:30 |
| 112 |
772 |
CHI-X |
13:43:22 |
| 118 |
772 |
CHI-X |
13:43:22 |
| 2 |
772 |
CHI-X |
13:43:22 |
| 213 |
772 |
LSE |
13:43:22 |
| 213 |
772 |
LSE |
13:43:22 |
| 103 |
772 |
LSE |
13:43:22 |
| 75 |
772 |
LSE |
13:43:22 |
| 50 |
772 |
LSE |
13:43:22 |
| 125 |
772 |
LSE |
13:43:22 |
| 28 |
772 |
Aquis |
13:43:22 |
| 18 |
772 |
Turquoise |
13:43:23 |
| 11 |
772 |
Turquoise |
13:43:23 |
| 6 |
772 |
Turquoise |
13:43:23 |
| 82 |
771.5 |
BATE |
13:44:03 |
| 122 |
771.5 |
BATE |
13:44:03 |
| 135 |
771.5 |
BATE |
13:44:03 |
| 137 |
771.5 |
LSE |
13:44:03 |
| 58 |
771 |
LSE |
13:45:07 |
| 91 |
771 |
LSE |
13:45:07 |
| 30 |
771.5 |
Aquis |
13:45:57 |
| 135 |
771.5 |
BATE |
13:46:14 |
| 116 |
771.5 |
CHI-X |
13:50:04 |
| 123 |
771.5 |
BATE |
13:50:04 |
| 324 |
771.5 |
LSE |
13:50:04 |
| 183 |
771.5 |
LSE |
13:50:04 |
| 109 |
771.5 |
LSE |
13:50:04 |
| 139 |
771.5 |
LSE |
13:50:04 |
| 172 |
771 |
LSE |
13:52:16 |
| 79 |
771 |
LSE |
13:52:16 |
| 49 |
771 |
LSE |
13:53:49 |
| 128 |
771 |
LSE |
13:53:49 |
| 17 |
771 |
Turquoise |
13:54:01 |
| 17 |
771 |
Turquoise |
13:54:01 |
| 26 |
771.5 |
Aquis |
13:54:01 |
| 115 |
771 |
CHI-X |
13:56:15 |
| 268 |
770.5 |
LSE |
13:56:34 |
| 17 |
771 |
Turquoise |
13:56:34 |
| 135 |
771 |
BATE |
13:56:34 |
| 25 |
770.5 |
Aquis |
13:57:30 |
| 80 |
770.5 |
CHI-X |
13:58:17 |
| 350 |
770 |
LSE |
14:00:47 |
| 111 |
770 |
BATE |
14:01:20 |
| 27 |
770.5 |
Aquis |
14:03:47 |
| 119 |
770 |
CHI-X |
14:05:03 |
| 346 |
769.5 |
LSE |
14:05:23 |
| 147 |
769.5 |
LSE |
14:05:23 |
| 221 |
769.5 |
LSE |
14:05:23 |
| 17 |
769.5 |
Turquoise |
14:05:40 |
| 52 |
769.5 |
BATE |
14:07:52 |
| 72 |
769.5 |
BATE |
14:07:52 |
| 18 |
769.5 |
Turquoise |
14:08:10 |
| 30 |
770.5 |
Aquis |
14:12:12 |
| 94 |
769.5 |
CHI-X |
14:12:21 |
| 150 |
769.5 |
LSE |
14:12:21 |
| 19 |
769.5 |
LSE |
14:12:21 |
| 150 |
769.5 |
LSE |
14:12:21 |
| 281 |
769.5 |
LSE |
14:12:21 |
| 165 |
769.5 |
LSE |
14:12:21 |
| 167 |
769.5 |
LSE |
14:12:21 |
| 136 |
769.5 |
LSE |
14:12:21 |
| 171 |
769.5 |
LSE |
14:12:21 |
| 144 |
769.5 |
BATE |
14:12:57 |
| 26 |
770 |
Aquis |
14:14:16 |
| 100 |
769 |
LSE |
14:14:26 |
| 99 |
769.5 |
CHI-X |
14:14:26 |
| 91 |
769 |
LSE |
14:14:37 |
| 100 |
769.5 |
BATE |
14:15:52 |
| 29 |
770 |
Aquis |
14:16:30 |
| 123 |
770 |
BATE |
14:18:13 |
| 286 |
770 |
LSE |
14:18:13 |
| 143 |
770 |
LSE |
14:18:13 |
| 569 |
770 |
LSE |
14:18:13 |
| 96 |
769.5 |
CHI-X |
14:18:16 |
| 12 |
770 |
CHI-X |
14:18:16 |
| 23 |
770 |
Aquis |
14:20:54 |
| 110 |
770 |
CHI-X |
14:21:28 |
| 130 |
769.5 |
LSE |
14:23:03 |
| 80 |
769.5 |
LSE |
14:25:01 |
| 4 |
770 |
Aquis |
14:25:30 |
| 115 |
770 |
CHI-X |
14:26:14 |
| 209 |
770 |
LSE |
14:26:49 |
| 505 |
770 |
LSE |
14:26:49 |
| 25 |
770 |
Aquis |
14:26:49 |
| 225 |
769.5 |
BATE |
14:26:50 |
| 66 |
769.5 |
LSE |
14:30:01 |
| 83 |
769.5 |
LSE |
14:30:01 |
| 242 |
769.5 |
LSE |
14:30:01 |
| 57 |
769.5 |
Turquoise |
14:30:02 |
| 19 |
769.5 |
Turquoise |
14:30:02 |
| 133 |
769.5 |
BATE |
14:30:18 |
| 24 |
769.5 |
Aquis |
14:30:25 |
| 1 |
770 |
Aquis |
14:30:25 |
| 161 |
769.5 |
LSE |
14:30:34 |
| 179 |
769.5 |
LSE |
14:30:34 |
| 120 |
769.5 |
CHI-X |
14:31:04 |
| 80 |
770.5 |
LSE |
14:37:07 |
| 175 |
771.5 |
CHI-X |
14:38:07 |
| 5 |
771.5 |
CHI-X |
14:38:07 |
| 375 |
771.5 |
BATE |
14:38:07 |
| 100 |
771.5 |
LSE |
14:38:07 |
| 210 |
771.5 |
LSE |
14:38:07 |
| 303 |
771.5 |
LSE |
14:38:07 |
| 100 |
771.5 |
LSE |
14:38:07 |
| 124 |
772 |
CHI-X |
14:38:14 |
| 137 |
772 |
BATE |
14:38:14 |
| 67 |
772 |
Turquoise |
14:38:14 |
| 50 |
772 |
Aquis |
14:38:15 |
| 25 |
772 |
Aquis |
14:38:15 |
| 124 |
773 |
CHI-X |
14:49:53 |
| 80 |
772 |
LSE |
14:50:07 |
| 71 |
773 |
CHI-X |
14:52:23 |
| 37 |
773 |
CHI-X |
14:52:23 |
| 100 |
773 |
CHI-X |
14:54:08 |
| 223 |
772.5 |
BATE |
14:54:11 |
| 150 |
772.5 |
BATE |
14:54:11 |
| 151 |
772.5 |
BATE |
14:54:11 |
| 1 |
772.5 |
BATE |
14:54:11 |
| 27 |
772 |
Aquis |
14:54:12 |
| 87 |
772 |
Aquis |
14:54:12 |
| 24 |
772 |
Aquis |
14:54:12 |
| 318 |
772 |
LSE |
14:54:12 |
| 832 |
772 |
LSE |
14:54:12 |
| 165 |
772 |
LSE |
14:54:12 |
| 100 |
772 |
LSE |
14:54:12 |
| 158 |
772 |
LSE |
14:54:12 |
| 101 |
772 |
LSE |
14:54:13 |
| 631 |
772 |
LSE |
14:54:13 |
| 631 |
772 |
LSE |
14:54:13 |
| 201 |
772 |
LSE |
14:54:24 |
| 57 |
772 |
LSE |
14:54:37 |
| 15 |
772 |
LSE |
14:58:26 |
| 150 |
772.5 |
LSE |
15:00:21 |
| 176 |
772.5 |
LSE |
15:00:21 |
| 180 |
772.5 |
LSE |
15:00:21 |
| 100 |
772.5 |
LSE |
15:00:26 |
| 417 |
772.5 |
LSE |
15:00:26 |
| 100 |
772.5 |
LSE |
15:00:26 |
| 111 |
773 |
CHI-X |
15:01:34 |
| 150 |
773 |
BATE |
15:01:39 |
| 142 |
773 |
BATE |
15:01:39 |
| 115 |
772.5 |
CHI-X |
15:02:03 |
| 65 |
772.5 |
CHI-X |
15:02:03 |
| 111 |
772.5 |
CHI-X |
15:02:03 |
| 847 |
772.5 |
LSE |
15:02:03 |
| 176 |
772.5 |
LSE |
15:02:03 |
| 192 |
772.5 |
LSE |
15:02:03 |
| 847 |
772.5 |
LSE |
15:02:03 |
| 180 |
772.5 |
LSE |
15:02:03 |
| 202 |
772.5 |
LSE |
15:02:03 |
| 108 |
772 |
LSE |
15:02:55 |
| 108 |
772 |
LSE |
15:02:55 |
| 138 |
772 |
BATE |
15:02:55 |
| 25 |
772 |
Aquis |
15:02:55 |
| 37 |
772 |
Aquis |
15:02:55 |
| 128 |
772 |
Turquoise |
15:03:04 |
| 16 |
772 |
Turquoise |
15:03:04 |
| 106 |
772 |
CHI-X |
15:04:32 |
| 13 |
772 |
Turquoise |
15:04:48 |
| 4 |
772 |
Turquoise |
15:04:48 |
| 124 |
772 |
BATE |
15:04:56 |
| 35 |
771.5 |
LSE |
15:05:03 |
| 144 |
771.5 |
LSE |
15:05:03 |
| 184 |
771.5 |
LSE |
15:05:03 |
| 158 |
771.5 |
LSE |
15:05:03 |
| 158 |
771.5 |
LSE |
15:05:03 |
| 192 |
771.5 |
LSE |
15:05:03 |
| 252 |
773 |
LSE |
15:08:46 |
| 106 |
773 |
LSE |
15:08:46 |
| 119 |
772.5 |
CHI-X |
15:09:02 |
| 86 |
772.5 |
CHI-X |
15:09:02 |
| 26 |
772 |
Aquis |
15:09:03 |
| 88 |
772.5 |
BATE |
15:10:07 |
| 50 |
772.5 |
BATE |
15:10:07 |
| 178 |
772.5 |
LSE |
15:10:07 |
| 283 |
772.5 |
LSE |
15:10:07 |
| 178 |
772.5 |
LSE |
15:10:07 |
| 92 |
772.5 |
BATE |
15:11:41 |
| 66 |
772.5 |
BATE |
15:11:41 |
| 19 |
772.5 |
Turquoise |
15:11:41 |
| 19 |
772.5 |
Turquoise |
15:11:41 |
| 118 |
772.5 |
LSE |
15:11:41 |
| 152 |
772.5 |
LSE |
15:11:41 |
| 114 |
772.5 |
LSE |
15:11:41 |
| 72 |
772.5 |
LSE |
15:13:22 |
| 10 |
772.5 |
LSE |
15:13:22 |
| 150 |
772.5 |
LSE |
15:13:22 |
| 84 |
772.5 |
LSE |
15:13:22 |
| 34 |
772.5 |
Aquis |
15:14:40 |
| 19 |
772.5 |
Aquis |
15:14:41 |
| 7 |
772.5 |
Aquis |
15:14:41 |
| 80 |
772.5 |
CHI-X |
15:15:07 |
| 150 |
772.5 |
BATE |
15:17:01 |
| 3 |
772.5 |
BATE |
15:17:01 |
| 147 |
772.5 |
BATE |
15:17:01 |
| 68 |
772.5 |
LSE |
15:17:01 |
| 150 |
772.5 |
LSE |
15:17:01 |
| 150 |
772.5 |
LSE |
15:17:01 |
| 12 |
772.5 |
BATE |
15:17:01 |
| 178 |
772.5 |
LSE |
15:17:01 |
| 356 |
772.5 |
LSE |
15:17:01 |
| 25 |
772.5 |
Aquis |
15:17:01 |
| 118 |
772.5 |
CHI-X |
15:17:05 |
| 28 |
772.5 |
Aquis |
15:19:45 |
| 81 |
772 |
CHI-X |
15:20:48 |
| 12 |
772 |
CHI-X |
15:20:48 |
| 63 |
772 |
LSE |
15:20:48 |
| 150 |
772 |
LSE |
15:20:48 |
| 143 |
772 |
LSE |
15:20:48 |
| 7 |
772 |
LSE |
15:20:49 |
| 135 |
772 |
LSE |
15:20:49 |
| 126 |
772 |
LSE |
15:20:49 |
| 48 |
772 |
LSE |
15:20:49 |
| 126 |
772 |
BATE |
15:21:14 |
| 18 |
772 |
Turquoise |
15:22:19 |
| 29 |
772 |
Turquoise |
15:22:19 |
| 93 |
772 |
LSE |
15:23:11 |
| 53 |
772 |
LSE |
15:23:11 |
| 150 |
772 |
LSE |
15:24:57 |
| 190 |
772 |
LSE |
15:24:57 |
| 96 |
772 |
LSE |
15:26:49 |
| 101 |
772 |
CHI-X |
15:28:12 |
| 26 |
772 |
Aquis |
15:28:12 |
| 30 |
772 |
Aquis |
15:28:12 |
| 17 |
772 |
Turquoise |
15:28:12 |
| 18 |
772 |
Turquoise |
15:28:12 |
| 131 |
772 |
CHI-X |
15:28:12 |
| 309 |
772 |
LSE |
15:28:12 |
| 145 |
772 |
LSE |
15:28:12 |
| 138 |
772 |
LSE |
15:28:12 |
| 290 |
772 |
LSE |
15:28:12 |
| 105 |
771.5 |
BATE |
15:28:47 |
| 149 |
771.5 |
BATE |
15:28:47 |
| 26 |
772 |
Aquis |
15:30:09 |
| 124 |
772.5 |
CHI-X |
15:31:21 |
| 18 |
772 |
CHI-X |
15:34:43 |
| 98 |
772 |
CHI-X |
15:34:43 |
| 75 |
771.5 |
BATE |
15:35:53 |
| 66 |
771.5 |
BATE |
15:35:53 |
| 26 |
771.5 |
Aquis |
15:35:53 |
| 127 |
771.5 |
BATE |
15:35:53 |
| 24 |
771.5 |
Aquis |
15:35:53 |
| 218 |
771.5 |
LSE |
15:35:53 |
| 10 |
771.5 |
LSE |
15:35:53 |
| 150 |
771.5 |
LSE |
15:35:53 |
| 150 |
771.5 |
LSE |
15:35:53 |
| 170 |
771.5 |
LSE |
15:35:53 |
| 454 |
771.5 |
LSE |
15:35:53 |
| 103 |
771.5 |
LSE |
15:35:53 |
| 170 |
771.5 |
LSE |
15:35:53 |
| 146 |
771.5 |
LSE |
15:35:53 |
| 72 |
771.5 |
LSE |
15:35:53 |
| 151 |
771.5 |
LSE |
15:35:53 |
| 126 |
771.5 |
BATE |
15:38:39 |
| 10 |
771.5 |
LSE |
15:38:39 |
| 10 |
771.5 |
LSE |
15:38:39 |
| 114 |
771.5 |
CHI-X |
15:38:39 |
| 162 |
771.5 |
LSE |
15:38:39 |
| 111 |
771.5 |
LSE |
15:38:39 |
| 57 |
772 |
LSE |
15:39:45 |
| 96 |
772 |
LSE |
15:39:45 |
| 665 |
772 |
LSE |
15:41:31 |
| 16 |
772 |
LSE |
15:41:31 |
| 127 |
772 |
LSE |
15:41:31 |
| 177 |
772 |
LSE |
15:41:31 |
| 136 |
771.5 |
BATE |
15:42:10 |
| 157 |
771.5 |
BATE |
15:42:10 |
| 124 |
771.5 |
CHI-X |
15:42:10 |
| 116 |
771.5 |
CHI-X |
15:42:10 |
| 15 |
771 |
LSE |
15:42:37 |
| 24 |
771.5 |
Aquis |
15:43:29 |
| 24 |
771.5 |
Aquis |
15:43:29 |
| 30 |
771.5 |
Aquis |
15:43:29 |
| 166 |
771.5 |
BATE |
15:45:02 |
| 92 |
771 |
LSE |
15:45:09 |
| 54 |
771 |
LSE |
15:45:09 |
| 130 |
771 |
LSE |
15:45:09 |
| 194 |
771 |
LSE |
15:45:09 |
| 203 |
771 |
LSE |
15:45:09 |
| 28 |
771 |
LSE |
15:45:09 |
| 125 |
771 |
LSE |
15:45:09 |
| 27 |
771.5 |
Aquis |
15:45:19 |
| 77 |
771 |
CHI-X |
15:45:21 |
| 13 |
771 |
CHI-X |
15:45:21 |
| 16 |
771 |
LSE |
15:47:09 |
| 129 |
771 |
LSE |
15:47:09 |
| 10 |
771.5 |
Aquis |
15:47:43 |
| 14 |
771.5 |
Aquis |
15:47:43 |
| 10 |
771.5 |
Aquis |
15:50:09 |
| 15 |
771.5 |
Aquis |
15:50:09 |
| 4 |
771.5 |
Aquis |
15:53:33 |
| 23 |
771.5 |
Aquis |
15:53:33 |
| 56 |
771.5 |
LSE |
15:53:34 |
| 108 |
771.5 |
LSE |
15:53:34 |
| 55 |
771.5 |
LSE |
15:53:34 |
| 360 |
771.5 |
LSE |
15:53:34 |
| 50 |
771.5 |
LSE |
15:53:34 |
| 150 |
771.5 |
LSE |
15:53:34 |
| 150 |
771.5 |
LSE |
15:53:34 |
| 150 |
771.5 |
LSE |
15:53:34 |
| 150 |
771.5 |
LSE |
15:53:34 |
| 300 |
771.5 |
LSE |
15:53:34 |
| 219 |
771.5 |
LSE |
15:53:34 |
| 300 |
771.5 |
LSE |
15:53:34 |
| 61 |
771.5 |
LSE |
15:53:34 |
| 78 |
771.5 |
LSE |
15:53:34 |
| 10 |
771.5 |
Aquis |
15:55:54 |
| 5 |
771.5 |
Aquis |
15:55:54 |
| 12 |
771.5 |
Aquis |
15:55:54 |
| 80 |
771 |
LSE |
15:56:07 |
| 4 |
771 |
LSE |
15:57:03 |
| 5 |
771.5 |
CHI-X |
15:57:28 |
| 121 |
771.5 |
CHI-X |
15:57:33 |
| 698 |
771.5 |
LSE |
15:57:33 |
| 261 |
771.5 |
LSE |
15:57:33 |
| 136 |
771.5 |
BATE |
15:57:34 |
| 62 |
771.5 |
LSE |
15:58:29 |
| 31 |
772 |
LSE |
16:00:02 |
| 114 |
772 |
CHI-X |
16:00:02 |
| 136 |
772 |
CHI-X |
16:00:02 |
| 71 |
772 |
LSE |
16:00:02 |
| 14 |
772 |
CHI-X |
16:00:02 |
| 100 |
772 |
CHI-X |
16:00:02 |
| 71 |
772 |
LSE |
16:00:02 |
| 13 |
772 |
CHI-X |
16:01:50 |
| 80 |
772 |
CHI-X |
16:01:50 |
| 85 |
772 |
CHI-X |
16:01:50 |
| 150 |
772 |
LSE |
16:01:50 |
| 150 |
772 |
LSE |
16:01:50 |
| 150 |
772 |
LSE |
16:01:50 |
| 164 |
772 |
LSE |
16:01:50 |
| 164 |
772 |
LSE |
16:01:50 |
| 240 |
772 |
LSE |
16:01:50 |
| 240 |
772 |
LSE |
16:03:51 |
| 160 |
772 |
LSE |
16:05:02 |
| 164 |
772 |
LSE |
16:05:02 |
| 404 |
772 |
LSE |
16:05:02 |
| 26 |
771.5 |
Aquis |
16:05:55 |
| 170 |
772 |
LSE |
16:07:30 |
| 170 |
772 |
LSE |
16:07:30 |
| 1 |
772 |
LSE |
16:08:32 |
| 46 |
772 |
LSE |
16:08:32 |
| 103 |
772 |
LSE |
16:08:32 |
| 91 |
772 |
LSE |
16:08:46 |
| 59 |
772 |
LSE |
16:08:46 |
| 150 |
772 |
LSE |
16:09:18 |
| 14 |
772 |
LSE |
16:10:00 |
| 143 |
772 |
LSE |
16:10:10 |
| 63 |
772 |
LSE |
16:10:10 |
| 160 |
772 |
LSE |
16:10:10 |
| 430 |
772 |
LSE |
16:10:10 |
| 106 |
772 |
CHI-X |
16:10:25 |
| 65 |
771.5 |
LSE |
16:10:37 |
| 174 |
771.5 |
CHI-X |
16:10:37 |
| 140 |
771.5 |
BATE |
16:10:37 |
| 329 |
771.5 |
BATE |
16:10:37 |
| 112 |
771.5 |
BATE |
16:10:37 |
| 140 |
771.5 |
BATE |
16:10:37 |
| 111 |
771.5 |
BATE |
16:10:37 |
| 138 |
771.5 |
BATE |
16:10:37 |
| 155 |
771.5 |
LSE |
16:10:37 |
| 224 |
771.5 |
BATE |
16:10:37 |
| 28 |
771.5 |
Aquis |
16:10:37 |
| 28 |
771.5 |
Aquis |
16:10:37 |
| 26 |
771.5 |
Aquis |
16:10:37 |
| 29 |
771.5 |
Aquis |
16:10:37 |
| 29 |
771.5 |
Aquis |
16:10:37 |
| 106 |
771.5 |
CHI-X |
16:12:36 |
| 180 |
771.5 |
LSE |
16:12:44 |
| 144 |
771.5 |
BATE |
16:12:44 |
| 6 |
771.5 |
BATE |
16:12:44 |
| 244 |
771.5 |
LSE |
16:13:30 |
| 244 |
771.5 |
LSE |
16:13:30 |
| 154 |
771.5 |
LSE |
16:13:30 |
| 30 |
771.5 |
Aquis |
16:13:52 |
| 52 |
771.5 |
BATE |
16:14:51 |
| 25 |
772 |
LSE |
16:20:14 |
| 408 |
772 |
LSE |
16:20:14 |
| 514 |
772 |
LSE |
16:20:14 |
| 25 |
771.5 |
Aquis |
16:22:23 |
| 83 |
771.5 |
Aquis |
16:22:23 |
| 25 |
771.5 |
Aquis |
16:22:23 |
| 26 |
771.5 |
Aquis |
16:22:23 |
| 377 |
772 |
CHI-X |
16:22:23 |
| 369 |
772 |
CHI-X |
16:22:23 |
| 421 |
772 |
BATE |
16:22:23 |
| 429 |
772 |
BATE |
16:22:23 |
| 827 |
772 |
LSE |
16:22:23 |
| 155 |
772 |
LSE |
16:22:23 |
| 1042 |
772 |
LSE |
16:22:23 |
| 196 |
772 |
LSE |
16:22:23 |
| 849 |
772 |
LSE |
16:22:23 |
| 264 |
772 |
LSE |
16:22:23 |
| 375 |
771 |
Turquoise |
16:22:23 |
| 57 |
771 |
Turquoise |
16:22:23 |
| 40 |
771.5 |
Aquis |
16:24:16 |
| 180 |
771 |
BATE |
16:24:38 |
| 120 |
772 |
BATE |
16:25:53 |
| 57 |
772 |
LSE |
16:25:53 |
| 235 |
772 |
CHI-X |
16:25:53 |
| 667 |
772 |
LSE |
16:25:53 |
| 238 |
772 |
LSE |
16:25:53 |
| 120 |
772 |
LSE |
16:27:09 |
| 86 |
772 |
LSE |
16:27:09 |
| 268 |
772 |
LSE |
16:27:09 |
| 14 |
772 |
BATE |
16:27:10 |
| 3 |
772 |
Aquis |
16:29:48 |
| 3 |
772 |
Aquis |
16:29:49 |
| 3 |
772 |
LSE |
16:29:56 |
| 115 |
772.5 |
LSE |
16:29:58 |
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.