Paragon Banking Group PLC:
Transaction in own shares
10 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: |
10 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
95,034 |
| |
|
| Highest price paid per share: |
768.50 p |
| |
|
| Lowest price paid per share: |
763.00p |
| |
|
| Volume weighted average price paid per share: |
765.9724p |
Following the purchase of these shares, the Company holds 2,875,672 of its ordinary shares in treasury and has 207,729,288 ordinary shares in issue (excluding treasury shares). The figure of 207,729,288 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 |
765.96 |
68,585 |
| CHI-X |
765.95 |
9,638 |
| BATE |
766.05 |
12,721 |
| Aquis |
766.02 |
2,419 |
| Turquoise |
766.00 |
1,671 |
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 |
| 277 |
765.5 |
LSE |
11:18:45 |
| 600 |
765.5 |
LSE |
11:18:45 |
| 594 |
765.5 |
LSE |
11:18:45 |
| 6 |
765.5 |
LSE |
11:18:45 |
| 200 |
765.5 |
LSE |
11:18:45 |
| 277 |
765.5 |
LSE |
11:18:45 |
| 82 |
765.5 |
LSE |
11:18:45 |
| 41 |
766.5 |
LSE |
11:18:46 |
| 3 |
766.5 |
LSE |
11:18:46 |
| 3 |
766.5 |
LSE |
11:18:46 |
| 858 |
766.5 |
LSE |
11:18:46 |
| 6 |
766.5 |
LSE |
11:18:46 |
| 159 |
767 |
BATE |
11:18:50 |
| 24 |
767 |
BATE |
11:18:50 |
| 139 |
767 |
BATE |
11:18:50 |
| 163 |
767 |
BATE |
11:18:50 |
| 862 |
767 |
LSE |
11:18:51 |
| 163 |
767 |
BATE |
11:18:51 |
| 862 |
767 |
LSE |
11:18:51 |
| 862 |
767 |
LSE |
11:18:51 |
| 862 |
767 |
LSE |
11:18:52 |
| 163 |
767 |
BATE |
11:18:52 |
| 862 |
767 |
LSE |
11:18:52 |
| 4924 |
767 |
LSE |
11:18:52 |
| 187 |
767 |
Aquis |
11:18:52 |
| 163 |
767 |
BATE |
11:18:54 |
| 704 |
767 |
LSE |
11:18:54 |
| 158 |
767 |
LSE |
11:18:54 |
| 619 |
767 |
LSE |
11:18:54 |
| 17 |
767 |
Aquis |
11:18:55 |
| 130 |
767 |
LSE |
11:20:27 |
| 124 |
767 |
CHI-X |
11:22:01 |
| 119 |
767 |
CHI-X |
11:22:01 |
| 124 |
767 |
CHI-X |
11:22:01 |
| 124 |
767 |
CHI-X |
11:22:01 |
| 49 |
767 |
LSE |
11:22:01 |
| 119 |
767 |
CHI-X |
11:22:01 |
| 163 |
767 |
BATE |
11:22:01 |
| 23 |
767 |
Aquis |
11:22:01 |
| 124 |
767 |
CHI-X |
11:22:01 |
| 256 |
767 |
Aquis |
11:22:01 |
| 124 |
767 |
CHI-X |
11:22:01 |
| 110 |
767 |
CHI-X |
11:22:01 |
| 163 |
767 |
BATE |
11:22:01 |
| 19 |
767 |
Turquoise |
11:22:01 |
| 163 |
767 |
BATE |
11:22:01 |
| 323 |
767 |
Turquoise |
11:22:01 |
| 349 |
767 |
LSE |
11:22:01 |
| 24 |
767 |
CHI-X |
11:22:01 |
| 50 |
767 |
BATE |
11:22:01 |
| 37 |
767 |
CHI-X |
11:22:01 |
| 163 |
767 |
BATE |
11:22:01 |
| 10 |
767 |
BATE |
11:22:01 |
| 63 |
767 |
CHI-X |
11:22:01 |
| 124 |
767 |
CHI-X |
11:22:10 |
| 93 |
767 |
BATE |
11:22:10 |
| 124 |
767 |
CHI-X |
11:22:10 |
| 60 |
767 |
BATE |
11:22:10 |
| 10 |
767 |
CHI-X |
11:22:18 |
| 91 |
767 |
CHI-X |
11:22:18 |
| 124 |
767 |
CHI-X |
11:22:18 |
| 101 |
767 |
CHI-X |
11:22:18 |
| 163 |
767 |
BATE |
11:22:18 |
| 163 |
767 |
BATE |
11:22:51 |
| 23 |
767 |
CHI-X |
11:22:51 |
| 23 |
767 |
CHI-X |
11:22:51 |
| 101 |
767 |
CHI-X |
11:22:51 |
| 160 |
767 |
LSE |
11:22:51 |
| 163 |
767 |
BATE |
11:22:51 |
| 23 |
767 |
CHI-X |
11:22:51 |
| 23 |
767 |
CHI-X |
11:22:51 |
| 163 |
767 |
BATE |
11:22:51 |
| 78 |
767 |
CHI-X |
11:22:51 |
| 53 |
767 |
BATE |
11:23:00 |
| 58 |
767 |
CHI-X |
11:23:00 |
| 23 |
766.5 |
Aquis |
11:23:07 |
| 106 |
765.5 |
BATE |
11:25:10 |
| 10 |
765.5 |
BATE |
11:25:10 |
| 158 |
765.5 |
LSE |
11:25:30 |
| 156 |
765.5 |
LSE |
11:28:06 |
| 208 |
765.5 |
LSE |
11:31:03 |
| 6 |
765.5 |
CHI-X |
11:31:17 |
| 89 |
765.5 |
CHI-X |
11:31:17 |
| 26 |
765.5 |
Aquis |
11:32:41 |
| 166 |
765.5 |
LSE |
11:32:46 |
| 23 |
765.5 |
BATE |
11:33:53 |
| 125 |
765.5 |
BATE |
11:33:53 |
| 134 |
765.5 |
LSE |
11:35:44 |
| 23 |
765.5 |
LSE |
11:35:44 |
| 58 |
765.5 |
LSE |
11:35:44 |
| 56 |
765.5 |
LSE |
11:35:44 |
| 184 |
765.5 |
LSE |
11:39:14 |
| 70 |
765.5 |
LSE |
11:39:14 |
| 3 |
765.5 |
CHI-X |
11:39:49 |
| 5 |
765.5 |
CHI-X |
11:39:49 |
| 92 |
765.5 |
CHI-X |
11:39:49 |
| 6 |
766.5 |
LSE |
11:41:16 |
| 265 |
766.5 |
LSE |
11:41:20 |
| 270 |
766.5 |
LSE |
11:44:07 |
| 50 |
766.5 |
LSE |
11:44:07 |
| 28 |
766 |
Aquis |
11:44:26 |
| 15 |
766 |
Turquoise |
11:44:26 |
| 111 |
766 |
BATE |
11:44:26 |
| 17 |
766 |
Turquoise |
11:44:26 |
| 17 |
766 |
Turquoise |
11:44:26 |
| 58 |
766.5 |
CHI-X |
11:44:38 |
| 16 |
766.5 |
CHI-X |
11:44:38 |
| 13 |
766.5 |
CHI-X |
11:44:38 |
| 120 |
766 |
LSE |
11:46:06 |
| 310 |
766 |
LSE |
11:48:48 |
| 76 |
766 |
LSE |
11:48:48 |
| 27 |
766 |
Aquis |
11:49:36 |
| 150 |
766 |
BATE |
11:49:36 |
| 5 |
766 |
BATE |
11:49:36 |
| 75 |
766.5 |
LSE |
11:54:30 |
| 390 |
766.5 |
LSE |
11:54:30 |
| 3 |
766.5 |
LSE |
11:54:30 |
| 16 |
766.5 |
LSE |
11:54:30 |
| 99 |
766.5 |
CHI-X |
11:54:30 |
| 58 |
766.5 |
LSE |
11:54:30 |
| 61 |
766.5 |
LSE |
11:56:26 |
| 154 |
767 |
BATE |
11:57:45 |
| 98 |
766 |
LSE |
11:57:52 |
| 94 |
766.5 |
CHI-X |
11:58:55 |
| 34 |
766.5 |
Aquis |
11:59:02 |
| 122 |
766 |
LSE |
11:59:41 |
| 192 |
766 |
LSE |
11:59:41 |
| 100 |
766.5 |
BATE |
12:01:18 |
| 121 |
766 |
LSE |
12:01:50 |
| 159 |
766 |
LSE |
12:01:50 |
| 27 |
766.5 |
Aquis |
12:04:02 |
| 100 |
766 |
LSE |
12:04:05 |
| 57 |
766 |
LSE |
12:04:05 |
| 68 |
766 |
LSE |
12:04:05 |
| 44 |
766 |
LSE |
12:06:02 |
| 9 |
766 |
LSE |
12:06:02 |
| 51 |
766 |
LSE |
12:06:02 |
| 160 |
766 |
LSE |
12:06:02 |
| 3 |
766 |
CHI-X |
12:06:03 |
| 77 |
766 |
CHI-X |
12:06:03 |
| 7 |
766 |
Turquoise |
12:06:05 |
| 41 |
766 |
Turquoise |
12:06:05 |
| 9 |
766 |
Turquoise |
12:06:05 |
| 145 |
766.5 |
BATE |
12:07:19 |
| 51 |
766 |
LSE |
12:07:48 |
| 144 |
766 |
LSE |
12:07:48 |
| 46 |
766 |
LSE |
12:10:01 |
| 50 |
766 |
LSE |
12:10:01 |
| 100 |
766 |
LSE |
12:10:01 |
| 165 |
766 |
LSE |
12:10:01 |
| 32 |
766 |
CHI-X |
12:10:08 |
| 59 |
766 |
CHI-X |
12:10:08 |
| 4 |
766 |
CHI-X |
12:10:08 |
| 27 |
766.5 |
Aquis |
12:10:20 |
| 18 |
766 |
Turquoise |
12:10:37 |
| 42 |
766 |
LSE |
12:12:07 |
| 52 |
766 |
LSE |
12:12:07 |
| 45 |
766 |
LSE |
12:12:07 |
| 13 |
766 |
LSE |
12:12:07 |
| 81 |
766 |
CHI-X |
12:14:22 |
| 42 |
766 |
LSE |
12:14:34 |
| 51 |
766 |
LSE |
12:14:34 |
| 84 |
766 |
LSE |
12:14:34 |
| 43 |
766 |
LSE |
12:14:34 |
| 123 |
766.5 |
BATE |
12:14:47 |
| 14 |
766 |
Turquoise |
12:16:08 |
| 44 |
766 |
LSE |
12:16:48 |
| 249 |
766 |
LSE |
12:16:48 |
| 25 |
765.5 |
Aquis |
12:17:25 |
| 112 |
766 |
LSE |
12:18:56 |
| 46 |
766 |
LSE |
12:18:56 |
| 47 |
766 |
LSE |
12:18:56 |
| 47 |
766 |
LSE |
12:18:56 |
| 81 |
766 |
LSE |
12:18:56 |
| 16 |
766 |
Turquoise |
12:21:06 |
| 34 |
765 |
CHI-X |
12:21:32 |
| 60 |
765 |
CHI-X |
12:21:32 |
| 20 |
765 |
Aquis |
12:22:38 |
| 158 |
766.5 |
BATE |
12:23:04 |
| 101 |
765 |
BATE |
12:26:52 |
| 20 |
766 |
BATE |
12:26:52 |
| 13 |
766 |
Turquoise |
12:27:16 |
| 1 |
766 |
Turquoise |
12:27:16 |
| 118 |
764.5 |
LSE |
12:27:25 |
| 377 |
764.5 |
LSE |
12:28:29 |
| 414 |
764.5 |
LSE |
12:28:29 |
| 2 |
765 |
CHI-X |
12:28:31 |
| 97 |
765 |
CHI-X |
12:28:31 |
| 10 |
765 |
Aquis |
12:29:44 |
| 15 |
765 |
Aquis |
12:29:44 |
| 200 |
765.5 |
LSE |
12:30:56 |
| 163 |
765.5 |
LSE |
12:30:56 |
| 66 |
765.5 |
LSE |
12:30:56 |
| 82 |
765.5 |
LSE |
12:33:10 |
| 51 |
765.5 |
LSE |
12:33:10 |
| 2 |
765.5 |
LSE |
12:33:10 |
| 29 |
765.5 |
LSE |
12:33:10 |
| 41 |
765.5 |
LSE |
12:35:10 |
| 59 |
765.5 |
LSE |
12:35:10 |
| 60 |
765.5 |
LSE |
12:35:10 |
| 53 |
765.5 |
CHI-X |
12:35:47 |
| 123 |
765.5 |
LSE |
12:38:03 |
| 59 |
765.5 |
LSE |
12:38:03 |
| 82 |
765.5 |
LSE |
12:38:03 |
| 28 |
765.5 |
CHI-X |
12:41:04 |
| 76 |
765.5 |
CHI-X |
12:41:04 |
| 252 |
765.5 |
LSE |
12:41:04 |
| 187 |
765.5 |
LSE |
12:43:18 |
| 81 |
765.5 |
LSE |
12:52:07 |
| 186 |
765.5 |
BATE |
12:53:17 |
| 70 |
765.5 |
BATE |
12:53:17 |
| 21 |
765.5 |
CHI-X |
12:53:17 |
| 133 |
765.5 |
CHI-X |
12:53:17 |
| 26 |
765.5 |
Aquis |
12:53:17 |
| 35 |
765.5 |
Aquis |
12:53:17 |
| 61 |
765.5 |
BATE |
12:53:17 |
| 267 |
765.5 |
LSE |
12:53:17 |
| 212 |
765.5 |
LSE |
12:53:17 |
| 121 |
765.5 |
LSE |
12:53:17 |
| 34 |
765.5 |
LSE |
12:53:17 |
| 10 |
765.5 |
LSE |
12:53:17 |
| 158 |
765.5 |
LSE |
12:55:29 |
| 17 |
765 |
Turquoise |
12:56:31 |
| 17 |
765 |
Turquoise |
12:56:31 |
| 17 |
765 |
Turquoise |
12:56:31 |
| 128 |
765.5 |
BATE |
12:56:40 |
| 100 |
765 |
LSE |
12:58:03 |
| 78 |
765 |
LSE |
12:58:03 |
| 1 |
765 |
Aquis |
12:58:55 |
| 25 |
765 |
Aquis |
12:58:55 |
| 15 |
765 |
Turquoise |
12:59:14 |
| 147 |
764 |
LSE |
13:00:29 |
| 59 |
764.5 |
CHI-X |
13:02:12 |
| 39 |
764.5 |
CHI-X |
13:02:19 |
| 189 |
764.5 |
LSE |
13:02:19 |
| 17 |
765 |
Turquoise |
13:02:56 |
| 121 |
765.5 |
CHI-X |
13:06:17 |
| 182 |
765.5 |
LSE |
13:10:03 |
| 58 |
765.5 |
LSE |
13:10:03 |
| 182 |
765.5 |
LSE |
13:10:03 |
| 59 |
765.5 |
LSE |
13:10:06 |
| 125 |
765.5 |
LSE |
13:10:06 |
| 5 |
765.5 |
LSE |
13:10:06 |
| 100 |
765.5 |
LSE |
13:10:13 |
| 103 |
765.5 |
CHI-X |
13:17:19 |
| 396 |
765.5 |
LSE |
13:17:19 |
| 165 |
765.5 |
LSE |
13:17:19 |
| 190 |
765.5 |
LSE |
13:17:19 |
| 262 |
765.5 |
LSE |
13:17:19 |
| 199 |
765.5 |
LSE |
13:17:19 |
| 185 |
765.5 |
LSE |
13:17:19 |
| 196 |
765.5 |
LSE |
13:17:19 |
| 262 |
765.5 |
BATE |
13:17:24 |
| 70 |
765.5 |
LSE |
13:19:38 |
| 6 |
765.5 |
LSE |
13:19:38 |
| 76 |
765.5 |
LSE |
13:19:38 |
| 19 |
765.5 |
LSE |
13:20:13 |
| 77 |
765.5 |
LSE |
13:20:13 |
| 52 |
765 |
Aquis |
13:21:24 |
| 26 |
765 |
Aquis |
13:21:24 |
| 19 |
765 |
Turquoise |
13:21:24 |
| 15 |
765 |
Turquoise |
13:21:24 |
| 137 |
765 |
BATE |
13:21:24 |
| 19 |
765 |
Turquoise |
13:21:24 |
| 120 |
765 |
CHI-X |
13:21:25 |
| 100 |
765 |
LSE |
13:22:12 |
| 238 |
765 |
LSE |
13:22:12 |
| 144 |
765 |
BATE |
13:23:01 |
| 10 |
765 |
Aquis |
13:23:19 |
| 49 |
765 |
LSE |
13:24:37 |
| 224 |
765 |
LSE |
13:24:37 |
| 47 |
765 |
LSE |
13:24:37 |
| 132 |
765 |
BATE |
13:25:16 |
| 3 |
765 |
CHI-X |
13:25:59 |
| 97 |
765 |
CHI-X |
13:30:01 |
| 3 |
765 |
CHI-X |
13:30:01 |
| 105 |
765 |
CHI-X |
13:30:01 |
| 26 |
765 |
Turquoise |
13:30:01 |
| 297 |
765 |
LSE |
13:30:01 |
| 191 |
765 |
LSE |
13:30:01 |
| 46 |
765 |
Aquis |
13:30:02 |
| 23 |
765 |
Aquis |
13:30:02 |
| 23 |
764.5 |
BATE |
13:31:09 |
| 46 |
764.5 |
BATE |
13:31:09 |
| 61 |
764.5 |
BATE |
13:31:09 |
| 177 |
766.5 |
LSE |
13:33:05 |
| 177 |
766.5 |
LSE |
13:33:05 |
| 98 |
766.5 |
CHI-X |
13:33:34 |
| 320 |
766.5 |
LSE |
13:34:46 |
| 62 |
766.5 |
LSE |
13:34:46 |
| 301 |
766.5 |
LSE |
13:36:44 |
| 81 |
766.5 |
CHI-X |
13:36:44 |
| 222 |
766.5 |
LSE |
13:36:44 |
| 188 |
766.5 |
LSE |
13:36:44 |
| 61 |
766.5 |
LSE |
13:36:44 |
| 144 |
766.5 |
LSE |
13:36:44 |
| 42 |
767.5 |
BATE |
13:39:08 |
| 122 |
767.5 |
BATE |
13:39:08 |
| 290 |
767.5 |
LSE |
13:39:31 |
| 24 |
767 |
Aquis |
13:40:04 |
| 4 |
767 |
Aquis |
13:40:22 |
| 15 |
767 |
Aquis |
13:40:22 |
| 4 |
767 |
Aquis |
13:40:31 |
| 82 |
766.5 |
CHI-X |
13:41:25 |
| 128 |
766.5 |
BATE |
13:41:27 |
| 20 |
767 |
Aquis |
13:42:55 |
| 126 |
766.5 |
LSE |
13:44:24 |
| 158 |
766.5 |
LSE |
13:44:24 |
| 362 |
766.5 |
LSE |
13:44:24 |
| 114 |
766.5 |
BATE |
13:44:26 |
| 37 |
766.5 |
BATE |
13:44:26 |
| 141 |
768 |
LSE |
13:46:59 |
| 50 |
768 |
LSE |
13:46:59 |
| 207 |
768 |
LSE |
13:46:59 |
| 27 |
768 |
LSE |
13:48:55 |
| 50 |
768 |
LSE |
13:48:55 |
| 47 |
768 |
LSE |
13:48:55 |
| 46 |
768 |
LSE |
13:48:55 |
| 96 |
768 |
LSE |
13:48:55 |
| 44 |
768 |
LSE |
13:50:43 |
| 50 |
768 |
LSE |
13:50:43 |
| 43 |
768 |
LSE |
13:50:43 |
| 161 |
768 |
LSE |
13:50:43 |
| 47 |
768 |
LSE |
13:53:08 |
| 95 |
768 |
LSE |
13:53:08 |
| 50 |
768 |
LSE |
13:53:08 |
| 143 |
767 |
CHI-X |
13:54:17 |
| 101 |
767 |
CHI-X |
13:54:17 |
| 76 |
767 |
LSE |
13:55:27 |
| 27 |
767.5 |
Aquis |
13:57:40 |
| 392 |
767.5 |
LSE |
13:57:42 |
| 28 |
767.5 |
Aquis |
13:59:27 |
| 100 |
767 |
CHI-X |
13:59:28 |
| 169 |
767 |
LSE |
13:59:37 |
| 83 |
767 |
LSE |
13:59:37 |
| 210 |
767.5 |
LSE |
14:02:05 |
| 82 |
768.5 |
BATE |
14:03:24 |
| 131 |
768.5 |
BATE |
14:03:24 |
| 107 |
768.5 |
BATE |
14:06:03 |
| 91 |
768.5 |
CHI-X |
14:06:03 |
| 109 |
768.5 |
BATE |
14:06:03 |
| 19 |
768.5 |
BATE |
14:06:03 |
| 240 |
768.5 |
LSE |
14:06:03 |
| 166 |
768.5 |
LSE |
14:06:03 |
| 39 |
768.5 |
Aquis |
14:06:03 |
| 16 |
768 |
Turquoise |
14:08:02 |
| 96 |
768 |
Turquoise |
14:08:02 |
| 10 |
768 |
Turquoise |
14:08:02 |
| 6 |
768 |
Turquoise |
14:08:02 |
| 144 |
768.5 |
LSE |
14:08:09 |
| 12 |
768 |
BATE |
14:10:04 |
| 122 |
768 |
BATE |
14:10:04 |
| 168 |
768 |
LSE |
14:10:18 |
| 248 |
768 |
LSE |
14:10:18 |
| 60 |
768 |
CHI-X |
14:10:30 |
| 44 |
768 |
CHI-X |
14:10:30 |
| 10 |
768.5 |
Aquis |
14:11:21 |
| 100 |
768 |
BATE |
14:12:18 |
| 129 |
768 |
LSE |
14:12:23 |
| 291 |
768 |
LSE |
14:12:23 |
| 25 |
768.5 |
Aquis |
14:13:20 |
| 97 |
768.5 |
CHI-X |
14:19:38 |
| 73 |
768.5 |
CHI-X |
14:19:38 |
| 352 |
768.5 |
LSE |
14:19:38 |
| 468 |
768.5 |
LSE |
14:19:38 |
| 23 |
768.5 |
Aquis |
14:19:38 |
| 688 |
768.5 |
LSE |
14:19:38 |
| 176 |
768.5 |
LSE |
14:19:38 |
| 34 |
768.5 |
Aquis |
14:19:40 |
| 100 |
768.5 |
BATE |
14:19:59 |
| 50 |
768.5 |
BATE |
14:21:12 |
| 160 |
768.5 |
BATE |
14:21:12 |
| 188 |
768.5 |
LSE |
14:21:12 |
| 72 |
768.5 |
LSE |
14:21:12 |
| 30 |
768.5 |
Aquis |
14:23:41 |
| 56 |
768 |
CHI-X |
14:25:37 |
| 123 |
768.5 |
BATE |
14:26:46 |
| 14 |
768.5 |
BATE |
14:26:46 |
| 44 |
768 |
CHI-X |
14:28:38 |
| 99 |
768 |
CHI-X |
14:28:38 |
| 91 |
768 |
LSE |
14:28:38 |
| 252 |
768 |
LSE |
14:28:38 |
| 87 |
768 |
LSE |
14:28:38 |
| 233 |
768 |
LSE |
14:28:38 |
| 163 |
768 |
LSE |
14:28:38 |
| 24 |
768 |
Aquis |
14:29:24 |
| 44 |
768 |
LSE |
14:30:43 |
| 51 |
768 |
LSE |
14:30:43 |
| 43 |
768 |
LSE |
14:30:43 |
| 63 |
768 |
LSE |
14:30:43 |
| 126 |
768 |
LSE |
14:31:40 |
| 40 |
768 |
LSE |
14:31:40 |
| 114 |
767.5 |
CHI-X |
14:31:40 |
| 134 |
767 |
BATE |
14:31:49 |
| 20 |
767 |
BATE |
14:31:49 |
| 26 |
767.5 |
Aquis |
14:31:59 |
| 22 |
767.5 |
LSE |
14:32:43 |
| 525 |
767.5 |
LSE |
14:32:43 |
| 150 |
766.5 |
LSE |
14:33:29 |
| 50 |
766.5 |
LSE |
14:33:29 |
| 200 |
766.5 |
LSE |
14:33:29 |
| 145 |
767 |
BATE |
14:33:37 |
| 16 |
767 |
CHI-X |
14:33:43 |
| 39 |
767 |
CHI-X |
14:33:43 |
| 51 |
767 |
CHI-X |
14:33:43 |
| 22 |
767.5 |
Aquis |
14:34:32 |
| 46 |
766.5 |
LSE |
14:34:32 |
| 122 |
766.5 |
LSE |
14:34:32 |
| 20 |
766.5 |
LSE |
14:34:32 |
| 119 |
766.5 |
LSE |
14:34:32 |
| 397 |
766.5 |
LSE |
14:34:32 |
| 90 |
766 |
BATE |
14:34:32 |
| 47 |
766 |
CHI-X |
14:34:34 |
| 42 |
766 |
CHI-X |
14:34:34 |
| 44 |
766 |
BATE |
14:34:41 |
| 168 |
765.5 |
LSE |
14:35:27 |
| 145 |
765 |
LSE |
14:35:47 |
| 26 |
765 |
LSE |
14:35:47 |
| 150 |
765 |
LSE |
14:35:47 |
| 56 |
764.5 |
CHI-X |
14:36:31 |
| 60 |
764.5 |
CHI-X |
14:36:31 |
| 27 |
764.5 |
Aquis |
14:36:48 |
| 7 |
764.5 |
BATE |
14:37:33 |
| 1 |
764.5 |
BATE |
14:37:33 |
| 93 |
765 |
BATE |
14:37:33 |
| 34 |
765 |
BATE |
14:37:33 |
| 98 |
764.5 |
LSE |
14:38:05 |
| 111 |
764.5 |
LSE |
14:38:05 |
| 24 |
764.5 |
CHI-X |
14:38:45 |
| 70 |
764.5 |
CHI-X |
14:38:45 |
| 398 |
764.5 |
LSE |
14:39:41 |
| 28 |
764 |
Aquis |
14:40:28 |
| 64 |
763.5 |
LSE |
14:40:34 |
| 197 |
763.5 |
LSE |
14:40:34 |
| 133 |
763.5 |
LSE |
14:40:34 |
| 39 |
763.5 |
BATE |
14:41:21 |
| 419 |
764.5 |
LSE |
14:42:53 |
| 1 |
764.5 |
LSE |
14:42:53 |
| 131 |
764.5 |
BATE |
14:43:11 |
| 93 |
764.5 |
CHI-X |
14:44:43 |
| 46 |
764.5 |
LSE |
14:44:56 |
| 46 |
764.5 |
LSE |
14:44:56 |
| 32 |
764.5 |
LSE |
14:44:56 |
| 44 |
764.5 |
LSE |
14:44:56 |
| 25 |
764 |
BATE |
14:47:01 |
| 160 |
764 |
BATE |
14:47:01 |
| 82 |
763.5 |
LSE |
14:47:01 |
| 77 |
764 |
CHI-X |
14:48:48 |
| 130 |
764 |
BATE |
14:48:57 |
| 25 |
764.5 |
LSE |
14:50:28 |
| 144 |
764.5 |
LSE |
14:50:28 |
| 150 |
764.5 |
LSE |
14:50:32 |
| 150 |
764.5 |
LSE |
14:50:32 |
| 64 |
764.5 |
LSE |
14:50:32 |
| 74 |
764.5 |
LSE |
14:50:32 |
| 175 |
764.5 |
LSE |
14:50:32 |
| 150 |
764.5 |
LSE |
14:50:32 |
| 414 |
764.5 |
LSE |
14:50:32 |
| 13 |
764.5 |
CHI-X |
14:51:13 |
| 99 |
764.5 |
CHI-X |
14:51:23 |
| 61 |
764.5 |
LSE |
14:51:23 |
| 185 |
764.5 |
LSE |
14:51:23 |
| 124 |
764.5 |
LSE |
14:51:23 |
| 57 |
764 |
Aquis |
14:51:34 |
| 26 |
764 |
Aquis |
14:51:34 |
| 110 |
764 |
BATE |
14:51:46 |
| 90 |
765 |
CHI-X |
14:53:42 |
| 115 |
765 |
CHI-X |
14:58:01 |
| 27 |
765 |
Aquis |
14:59:41 |
| 30 |
765 |
Aquis |
14:59:41 |
| 300 |
765 |
LSE |
14:59:41 |
| 150 |
765 |
LSE |
14:59:41 |
| 192 |
765 |
LSE |
14:59:41 |
| 480 |
765 |
LSE |
14:59:41 |
| 150 |
765 |
LSE |
14:59:41 |
| 206 |
765 |
LSE |
14:59:41 |
| 120 |
765 |
CHI-X |
15:00:02 |
| 80 |
765 |
LSE |
15:01:47 |
| 60 |
765 |
BATE |
15:01:49 |
| 108 |
765 |
LSE |
15:01:49 |
| 88 |
765 |
BATE |
15:01:49 |
| 89 |
765 |
CHI-X |
15:01:59 |
| 89 |
765 |
LSE |
15:02:38 |
| 100 |
765 |
LSE |
15:02:38 |
| 187 |
765 |
LSE |
15:02:38 |
| 131 |
766 |
LSE |
15:04:23 |
| 9 |
766 |
LSE |
15:04:25 |
| 125 |
766 |
BATE |
15:04:26 |
| 37 |
766 |
LSE |
15:04:26 |
| 177 |
766 |
LSE |
15:04:32 |
| 213 |
766 |
LSE |
15:04:32 |
| 523 |
766 |
LSE |
15:04:32 |
| 87 |
766.5 |
LSE |
15:09:30 |
| 88 |
766.5 |
LSE |
15:09:30 |
| 44 |
767 |
CHI-X |
15:09:42 |
| 30 |
767 |
CHI-X |
15:09:42 |
| 14 |
767 |
CHI-X |
15:09:42 |
| 16 |
767 |
CHI-X |
15:09:42 |
| 100 |
767 |
LSE |
15:09:42 |
| 47 |
767 |
LSE |
15:09:42 |
| 99 |
767 |
LSE |
15:09:42 |
| 600 |
767 |
LSE |
15:09:42 |
| 42 |
767 |
LSE |
15:09:42 |
| 25 |
766 |
Aquis |
15:09:42 |
| 117 |
766 |
BATE |
15:09:42 |
| 129 |
766 |
BATE |
15:09:42 |
| 133 |
766 |
BATE |
15:09:42 |
| 14 |
766 |
Turquoise |
15:09:42 |
| 19 |
766 |
Turquoise |
15:09:42 |
| 302 |
766 |
Turquoise |
15:09:42 |
| 265 |
766 |
LSE |
15:10:39 |
| 26 |
766 |
Aquis |
15:11:29 |
| 102 |
766 |
CHI-X |
15:11:50 |
| 150 |
766 |
CHI-X |
15:11:50 |
| 10 |
766 |
CHI-X |
15:11:50 |
| 138 |
766 |
BATE |
15:11:56 |
| 150 |
766 |
LSE |
15:12:51 |
| 93 |
766 |
LSE |
15:12:51 |
| 10 |
766 |
Aquis |
15:13:36 |
| 14 |
766 |
Aquis |
15:13:36 |
| 150 |
766 |
BATE |
15:14:18 |
| 8 |
766 |
BATE |
15:14:18 |
| 185 |
766 |
LSE |
15:14:31 |
| 477 |
765.5 |
LSE |
15:14:38 |
| 16 |
766 |
Aquis |
15:15:40 |
| 10 |
766 |
Aquis |
15:15:40 |
| 90 |
766 |
CHI-X |
15:16:24 |
| 124 |
766 |
BATE |
15:17:24 |
| 247 |
766 |
LSE |
15:17:24 |
| 206 |
766 |
LSE |
15:17:24 |
| 222 |
766 |
LSE |
15:17:24 |
| 190 |
766 |
LSE |
15:17:24 |
| 39 |
766 |
Aquis |
15:18:29 |
| 7 |
766 |
Aquis |
15:18:29 |
| 10 |
766 |
Aquis |
15:19:13 |
| 6 |
766 |
Aquis |
15:19:29 |
| 116 |
766 |
CHI-X |
15:20:18 |
| 120 |
766 |
BATE |
15:20:51 |
| 199 |
766 |
LSE |
15:21:30 |
| 142 |
766 |
LSE |
15:21:30 |
| 55 |
766.5 |
LSE |
15:24:14 |
| 199 |
766.5 |
LSE |
15:24:14 |
| 322 |
766.5 |
LSE |
15:24:34 |
| 300 |
766.5 |
LSE |
15:24:34 |
| 24 |
766.5 |
LSE |
15:24:34 |
| 51 |
766.5 |
CHI-X |
15:26:16 |
| 43 |
766.5 |
CHI-X |
15:26:16 |
| 151 |
766.5 |
LSE |
15:26:16 |
| 12 |
766.5 |
LSE |
15:26:16 |
| 27 |
766.5 |
LSE |
15:26:16 |
| 74 |
767.5 |
CHI-X |
15:28:49 |
| 17 |
767.5 |
CHI-X |
15:28:49 |
| 15 |
768 |
LSE |
15:28:56 |
| 47 |
768 |
LSE |
15:28:56 |
| 142 |
768 |
LSE |
15:28:56 |
| 66 |
767.5 |
Aquis |
15:30:43 |
| 26 |
767.5 |
Aquis |
15:30:43 |
| 81 |
767.5 |
CHI-X |
15:30:43 |
| 177 |
767.5 |
LSE |
15:30:51 |
| 412 |
767.5 |
LSE |
15:30:51 |
| 32 |
767.5 |
BATE |
15:31:04 |
| 125 |
767.5 |
BATE |
15:31:04 |
| 211 |
767.5 |
BATE |
15:31:04 |
| 75 |
767 |
LSE |
15:32:47 |
| 111 |
767 |
LSE |
15:32:47 |
| 126 |
767 |
LSE |
15:32:47 |
| 39 |
767 |
LSE |
15:32:47 |
| 162 |
767 |
LSE |
15:32:47 |
| 3 |
767 |
LSE |
15:32:47 |
| 92 |
767 |
CHI-X |
15:32:48 |
| 23 |
767 |
Aquis |
15:32:48 |
| 134 |
767 |
BATE |
15:33:38 |
| 10 |
767 |
BATE |
15:33:38 |
| 13 |
767 |
BATE |
15:33:38 |
| 82 |
767 |
LSE |
15:34:47 |
| 101 |
767 |
LSE |
15:34:47 |
| 150 |
767 |
LSE |
15:34:47 |
| 16 |
767 |
LSE |
15:34:47 |
| 440 |
767 |
LSE |
15:34:47 |
| 23 |
767 |
Aquis |
15:34:50 |
| 114 |
767 |
CHI-X |
15:35:00 |
| 57 |
766.5 |
LSE |
15:36:15 |
| 142 |
766.5 |
LSE |
15:36:15 |
| 91 |
766.5 |
Turquoise |
15:36:15 |
| 18 |
766.5 |
Turquoise |
15:36:15 |
| 134 |
766.5 |
LSE |
15:36:15 |
| 18 |
766.5 |
Turquoise |
15:36:15 |
| 16 |
766.5 |
Turquoise |
15:36:15 |
| 125 |
766.5 |
BATE |
15:36:45 |
| 45 |
766.5 |
LSE |
15:38:13 |
| 333 |
766.5 |
LSE |
15:38:13 |
| 116 |
766 |
CHI-X |
15:39:25 |
| 126 |
766 |
BATE |
15:39:25 |
| 315 |
766 |
LSE |
15:39:25 |
| 165 |
766 |
LSE |
15:39:25 |
| 26 |
766 |
Aquis |
15:39:31 |
| 194 |
765.5 |
LSE |
15:41:20 |
| 105 |
766 |
BATE |
15:41:25 |
| 25 |
766 |
Aquis |
15:41:46 |
| 95 |
765.5 |
CHI-X |
15:42:05 |
| 150 |
765.5 |
LSE |
15:43:22 |
| 25 |
765.5 |
LSE |
15:43:22 |
| 138 |
766 |
BATE |
15:44:03 |
| 81 |
765.5 |
CHI-X |
15:44:03 |
| 26 |
766 |
Aquis |
15:44:53 |
| 169 |
765.5 |
LSE |
15:44:55 |
| 581 |
765.5 |
LSE |
15:45:00 |
| 9 |
766 |
Turquoise |
15:46:27 |
| 10 |
766 |
Turquoise |
15:46:27 |
| 33 |
766 |
Turquoise |
15:46:27 |
| 42 |
765.5 |
CHI-X |
15:46:33 |
| 38 |
765.5 |
CHI-X |
15:46:35 |
| 326 |
765.5 |
LSE |
15:46:36 |
| 88 |
766 |
BATE |
15:46:43 |
| 41 |
766 |
BATE |
15:46:43 |
| 38 |
765.5 |
Aquis |
15:47:36 |
| 555 |
765 |
LSE |
15:48:39 |
| 370 |
765 |
LSE |
15:48:39 |
| 16 |
765 |
CHI-X |
15:48:43 |
| 15 |
765 |
CHI-X |
15:48:43 |
| 82 |
765 |
CHI-X |
15:48:43 |
| 111 |
765 |
BATE |
15:52:48 |
| 39 |
765 |
BATE |
15:52:48 |
| 121 |
765 |
BATE |
15:52:48 |
| 49 |
765 |
BATE |
15:52:48 |
| 82 |
765 |
LSE |
15:52:48 |
| 103 |
765 |
CHI-X |
15:52:48 |
| 150 |
765 |
LSE |
15:52:48 |
| 192 |
765 |
LSE |
15:52:48 |
| 140 |
765 |
LSE |
15:52:48 |
| 192 |
765 |
LSE |
15:52:48 |
| 238 |
765 |
LSE |
15:52:48 |
| 2 |
765 |
LSE |
15:52:48 |
| 10 |
764.5 |
Aquis |
15:54:02 |
| 14 |
764.5 |
Aquis |
15:54:11 |
| 37 |
764.5 |
Aquis |
15:54:11 |
| 84 |
764.5 |
CHI-X |
15:54:46 |
| 89 |
764.5 |
BATE |
15:56:29 |
| 41 |
764.5 |
BATE |
15:56:29 |
| 121 |
764.5 |
CHI-X |
15:56:29 |
| 25 |
764.5 |
Aquis |
15:56:51 |
| 81 |
764 |
LSE |
15:56:55 |
| 78 |
764.5 |
Turquoise |
15:57:52 |
| 16 |
764.5 |
Turquoise |
15:57:52 |
| 150 |
764.5 |
LSE |
15:59:12 |
| 450 |
764.5 |
LSE |
15:59:12 |
| 12 |
764.5 |
Aquis |
15:59:12 |
| 202 |
764.5 |
LSE |
15:59:12 |
| 88 |
764.5 |
LSE |
15:59:12 |
| 1 |
764.5 |
Aquis |
15:59:12 |
| 248 |
764.5 |
LSE |
15:59:12 |
| 62 |
764.5 |
LSE |
15:59:12 |
| 106 |
764.5 |
LSE |
15:59:12 |
| 162 |
764.5 |
LSE |
15:59:12 |
| 1 |
764.5 |
Aquis |
15:59:12 |
| 9 |
764.5 |
Aquis |
15:59:12 |
| 581 |
764.5 |
LSE |
15:59:12 |
| 14 |
764.5 |
BATE |
15:59:32 |
| 123 |
764.5 |
BATE |
15:59:32 |
| 14 |
764.5 |
CHI-X |
15:59:32 |
| 89 |
764.5 |
CHI-X |
15:59:32 |
| 69 |
764.5 |
LSE |
16:01:15 |
| 33 |
764.5 |
LSE |
16:01:15 |
| 84 |
764.5 |
LSE |
16:01:15 |
| 23 |
764.5 |
LSE |
16:01:15 |
| 23 |
764 |
Aquis |
16:02:07 |
| 75 |
763.5 |
BATE |
16:02:23 |
| 70 |
763.5 |
BATE |
16:02:23 |
| 121 |
763 |
CHI-X |
16:02:23 |
| 178 |
763 |
LSE |
16:03:22 |
| 23 |
764 |
Aquis |
16:04:07 |
| 18 |
764.5 |
Turquoise |
16:04:10 |
| 16 |
764.5 |
Turquoise |
16:04:10 |
| 77 |
763.5 |
LSE |
16:04:26 |
| 592 |
763.5 |
LSE |
16:04:26 |
| 66 |
763.5 |
CHI-X |
16:04:41 |
| 31 |
763.5 |
CHI-X |
16:04:41 |
| 107 |
763.5 |
BATE |
16:04:50 |
| 23 |
764 |
Aquis |
16:06:25 |
| 82 |
763.5 |
LSE |
16:07:25 |
| 45 |
764 |
LSE |
16:07:55 |
| 34 |
764 |
LSE |
16:07:55 |
| 107 |
764 |
LSE |
16:07:55 |
| 276 |
764 |
LSE |
16:07:55 |
| 70 |
764 |
LSE |
16:07:58 |
| 87 |
764.5 |
BATE |
16:13:49 |
| 11 |
764.5 |
BATE |
16:13:49 |
| 57 |
764.5 |
BATE |
16:13:49 |
| 101 |
764.5 |
LSE |
16:15:03 |
| 51 |
764.5 |
LSE |
16:15:03 |
| 310 |
764.5 |
LSE |
16:15:03 |
| 300 |
764.5 |
LSE |
16:15:03 |
| 42 |
764.5 |
LSE |
16:15:03 |
| 150 |
764.5 |
LSE |
16:15:03 |
| 300 |
764.5 |
LSE |
16:15:03 |
| 116 |
764.5 |
LSE |
16:15:03 |
| 34 |
764.5 |
LSE |
16:15:03 |
| 156 |
764.5 |
LSE |
16:15:03 |
| 48 |
764.5 |
LSE |
16:15:03 |
| 101 |
764.5 |
LSE |
16:15:03 |
| 100 |
764.5 |
LSE |
16:15:03 |
| 175 |
764.5 |
CHI-X |
16:15:07 |
| 173 |
764.5 |
CHI-X |
16:15:07 |
| 38 |
764.5 |
Aquis |
16:16:23 |
| 340 |
764.5 |
BATE |
16:16:23 |
| 73 |
764.5 |
CHI-X |
16:16:23 |
| 542 |
764.5 |
BATE |
16:16:23 |
| 37 |
764.5 |
Aquis |
16:16:23 |
| 146 |
764.5 |
BATE |
16:16:23 |
| 316 |
764.5 |
CHI-X |
16:16:23 |
| 472 |
764.5 |
LSE |
16:16:23 |
| 24 |
764.5 |
Aquis |
16:16:23 |
| 97 |
764.5 |
Aquis |
16:16:23 |
| 34 |
764.5 |
LSE |
16:16:23 |
| 42 |
764.5 |
LSE |
16:16:23 |
| 49 |
764.5 |
LSE |
16:16:23 |
| 165 |
764.5 |
LSE |
16:16:23 |
| 19 |
764.5 |
LSE |
16:16:23 |
| 28 |
764.5 |
LSE |
16:16:23 |
| 56 |
764.5 |
LSE |
16:16:23 |
| 28 |
764.5 |
LSE |
16:16:23 |
| 21 |
764.5 |
LSE |
16:16:23 |
| 52 |
764.5 |
LSE |
16:16:23 |
| 310 |
764.5 |
LSE |
16:16:23 |
| 73 |
764.5 |
LSE |
16:16:23 |
| 756 |
764.5 |
LSE |
16:16:23 |
| 82 |
764.5 |
LSE |
16:16:25 |
| 121 |
764.5 |
LSE |
16:16:31 |
| 31 |
765 |
LSE |
16:18:31 |
| 45 |
765 |
BATE |
16:18:43 |
| 79 |
765 |
BATE |
16:18:57 |
| 186 |
765 |
CHI-X |
16:18:57 |
| 244 |
765 |
LSE |
16:18:57 |
| 196 |
765 |
LSE |
16:20:36 |
| 13 |
765 |
CHI-X |
16:20:40 |
| 9 |
765 |
CHI-X |
16:20:40 |
| 54 |
765 |
CHI-X |
16:20:40 |
| 9 |
765 |
CHI-X |
16:20:40 |
| 48 |
765 |
LSE |
16:21:15 |
| 42 |
765 |
LSE |
16:21:15 |
| 45 |
765 |
LSE |
16:21:15 |
| 61 |
765 |
LSE |
16:21:15 |
| 115 |
764.5 |
BATE |
16:21:15 |
| 47 |
765 |
LSE |
16:21:30 |
| 51 |
765 |
LSE |
16:21:30 |
| 310 |
765 |
LSE |
16:21:30 |
| 49 |
765 |
LSE |
16:21:30 |
| 115 |
765 |
LSE |
16:21:30 |
| 201 |
765 |
LSE |
16:21:30 |
| 195 |
765 |
LSE |
16:21:30 |
| 13 |
764.5 |
Aquis |
16:21:34 |
| 140 |
764.5 |
LSE |
16:25:37 |
| 109 |
764.5 |
CHI-X |
16:25:37 |
| 77 |
764.5 |
Aquis |
16:25:37 |
| 150 |
764.5 |
LSE |
16:25:37 |
| 138 |
764.5 |
Turquoise |
16:25:37 |
| 761 |
764.5 |
LSE |
16:25:37 |
| 19 |
764.5 |
Turquoise |
16:25:37 |
| 56 |
764.5 |
Turquoise |
16:25:37 |
| 206 |
764.5 |
LSE |
16:25:37 |
| 332 |
764.5 |
LSE |
16:25:37 |
| 177 |
764.5 |
LSE |
16:25:37 |
| 143 |
764.5 |
LSE |
16:25:37 |
| 55 |
764.5 |
BATE |
16:25:38 |
| 205 |
764.5 |
BATE |
16:25:38 |
| 43 |
765 |
LSE |
16:29:01 |
| 119 |
765 |
LSE |
16:29:01 |
| 52 |
765 |
LSE |
16:29:01 |
| 48 |
765 |
LSE |
16:29:01 |
| 99 |
765 |
CHI-X |
16:29:01 |
| 359 |
765 |
LSE |
16:29:01 |
| 7 |
765 |
LSE |
16:29:02 |
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.