Paragon Banking Group PLC:
Transaction in own shares
14 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: |
14 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
92,004 |
| |
|
| Highest price paid per share: |
771.50p |
| |
|
| Lowest price paid per share: |
763.50p |
| |
|
| Volume weighted average price paid per share: |
767.6448p |
Following the purchase of these shares, the Company holds 3,056,123 of its ordinary shares in treasury and has 207,548,837 ordinary shares in issue (excluding treasury shares). The figure of 207,548,837 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 |
767.60 |
66,911 |
| CHI-X |
767.78 |
9,452 |
| BATE |
767.73 |
12,008 |
| Aquis |
767.76 |
2,289 |
| Turquoise |
767.83 |
1,344 |
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 |
| 110 |
765 |
CHI-X |
08:11:00 |
| 78 |
765 |
CHI-X |
08:14:24 |
| 824 |
764.5 |
LSE |
08:14:31 |
| 490 |
764.5 |
LSE |
08:14:31 |
| 123 |
765.5 |
BATE |
08:14:39 |
| 3 |
766 |
BATE |
08:16:42 |
| 138 |
766 |
BATE |
08:16:42 |
| 286 |
766 |
LSE |
08:16:46 |
| 190 |
766.5 |
LSE |
08:18:46 |
| 111 |
766 |
BATE |
08:19:56 |
| 179 |
765 |
LSE |
08:19:56 |
| 27 |
765 |
Aquis |
08:20:46 |
| 27 |
765 |
Aquis |
08:20:46 |
| 106 |
765 |
LSE |
08:21:37 |
| 85 |
765 |
LSE |
08:21:37 |
| 106 |
767 |
CHI-X |
08:29:25 |
| 133 |
767.5 |
BATE |
08:31:29 |
| 55 |
767.5 |
LSE |
08:32:13 |
| 100 |
767.5 |
LSE |
08:32:13 |
| 46 |
767.5 |
LSE |
08:32:13 |
| 32 |
769 |
CHI-X |
09:08:40 |
| 67 |
769 |
CHI-X |
09:08:40 |
| 94 |
769 |
CHI-X |
09:08:44 |
| 793 |
769 |
LSE |
09:08:44 |
| 5 |
769.5 |
LSE |
09:08:45 |
| 158 |
769.5 |
LSE |
09:08:45 |
| 16 |
769.5 |
LSE |
09:08:45 |
| 96 |
770 |
Aquis |
09:09:39 |
| 25 |
770 |
Aquis |
09:09:39 |
| 26 |
769.5 |
CHI-X |
09:10:04 |
| 79 |
769.5 |
CHI-X |
09:10:04 |
| 600 |
769.5 |
LSE |
09:10:04 |
| 219 |
769.5 |
LSE |
09:10:04 |
| 334 |
769.5 |
LSE |
09:10:04 |
| 531 |
769.5 |
LSE |
09:10:04 |
| 104 |
770 |
CHI-X |
09:11:51 |
| 100 |
770 |
LSE |
09:12:08 |
| 175 |
770 |
LSE |
09:12:08 |
| 125 |
769 |
BATE |
09:12:51 |
| 242 |
769 |
BATE |
09:12:51 |
| 216 |
769.5 |
LSE |
09:14:09 |
| 126 |
769 |
BATE |
09:15:54 |
| 232 |
769 |
LSE |
09:15:54 |
| 88 |
768.5 |
CHI-X |
09:17:08 |
| 170 |
768.5 |
LSE |
09:18:36 |
| 26 |
768.5 |
Aquis |
09:20:15 |
| 162 |
768.5 |
LSE |
09:20:24 |
| 98 |
767.5 |
CHI-X |
09:22:16 |
| 199 |
768 |
LSE |
09:22:17 |
| 80 |
768 |
LSE |
09:22:17 |
| 41 |
768 |
LSE |
09:22:17 |
| 9 |
767.5 |
LSE |
09:24:46 |
| 43 |
767.5 |
LSE |
09:24:46 |
| 171 |
767.5 |
LSE |
09:24:49 |
| 24 |
767.5 |
Aquis |
09:25:15 |
| 90 |
768 |
CHI-X |
09:25:49 |
| 138 |
767 |
BATE |
09:26:02 |
| 150 |
765.5 |
LSE |
09:27:21 |
| 300 |
765.5 |
LSE |
09:27:21 |
| 33 |
765.5 |
LSE |
09:27:21 |
| 25 |
766.5 |
Aquis |
09:28:25 |
| 27 |
765 |
BATE |
09:28:35 |
| 101 |
767 |
BATE |
09:28:35 |
| 10 |
764.5 |
CHI-X |
09:29:04 |
| 28 |
764.5 |
CHI-X |
09:29:04 |
| 222 |
765 |
LSE |
09:29:30 |
| 10 |
765 |
LSE |
09:31:49 |
| 197 |
765 |
LSE |
09:31:49 |
| 243 |
765 |
LSE |
09:34:20 |
| 10 |
764.5 |
BATE |
09:34:25 |
| 40 |
764.5 |
CHI-X |
09:34:33 |
| 93 |
764.5 |
BATE |
09:34:33 |
| 39 |
764.5 |
CHI-X |
09:34:33 |
| 64 |
763.5 |
LSE |
09:35:14 |
| 121 |
763.5 |
LSE |
09:35:14 |
| 22 |
764 |
Aquis |
09:36:24 |
| 1 |
764 |
Aquis |
09:36:24 |
| 64 |
763.5 |
LSE |
09:37:50 |
| 1 |
763.5 |
LSE |
09:38:27 |
| 75 |
764 |
CHI-X |
09:40:35 |
| 3 |
763.5 |
LSE |
09:40:57 |
| 33 |
763.5 |
LSE |
09:42:11 |
| 3 |
764.5 |
BATE |
09:42:59 |
| 137 |
764.5 |
BATE |
09:42:59 |
| 184 |
764.5 |
LSE |
09:52:04 |
| 300 |
764.5 |
LSE |
09:52:04 |
| 260 |
764.5 |
LSE |
09:52:04 |
| 8 |
766.5 |
LSE |
10:01:55 |
| 38 |
768.5 |
LSE |
10:07:25 |
| 97 |
768.5 |
CHI-X |
10:07:30 |
| 730 |
768.5 |
LSE |
10:07:30 |
| 81 |
767.5 |
CHI-X |
10:09:28 |
| 9 |
768 |
LSE |
10:10:19 |
| 215 |
768 |
LSE |
10:10:19 |
| 134 |
768 |
BATE |
10:12:29 |
| 137 |
768 |
BATE |
10:12:29 |
| 25 |
767.5 |
Aquis |
10:12:29 |
| 26 |
767.5 |
Aquis |
10:12:29 |
| 88 |
767.5 |
CHI-X |
10:14:15 |
| 21 |
767.5 |
Aquis |
10:18:27 |
| 82 |
767.5 |
CHI-X |
10:23:54 |
| 23 |
767.5 |
Aquis |
10:27:25 |
| 520 |
767 |
LSE |
10:30:38 |
| 204 |
767 |
LSE |
10:30:38 |
| 380 |
767 |
LSE |
10:30:38 |
| 151 |
767 |
BATE |
10:30:41 |
| 91 |
768 |
LSE |
10:33:06 |
| 59 |
768 |
LSE |
10:33:06 |
| 37 |
768 |
LSE |
10:33:06 |
| 60 |
768 |
LSE |
10:33:06 |
| 22 |
767.5 |
Aquis |
10:36:50 |
| 55 |
768 |
LSE |
10:36:52 |
| 61 |
768 |
LSE |
10:36:52 |
| 136 |
768 |
LSE |
10:36:52 |
| 129 |
767 |
BATE |
10:41:24 |
| 57 |
767.5 |
LSE |
10:42:45 |
| 12 |
767.5 |
LSE |
10:42:45 |
| 100 |
767.5 |
LSE |
10:42:45 |
| 58 |
768 |
LSE |
10:42:45 |
| 34 |
768 |
LSE |
10:42:45 |
| 51 |
768 |
LSE |
10:42:45 |
| 99 |
768 |
LSE |
10:46:01 |
| 90 |
768 |
LSE |
10:46:01 |
| 34 |
768 |
LSE |
10:50:14 |
| 58 |
768 |
LSE |
10:50:14 |
| 100 |
768 |
LSE |
10:50:14 |
| 104 |
768 |
CHI-X |
10:50:18 |
| 28 |
767.5 |
Aquis |
10:51:39 |
| 154 |
768 |
LSE |
10:52:04 |
| 34 |
768 |
CHI-X |
10:53:51 |
| 25 |
768 |
CHI-X |
10:53:51 |
| 11 |
768 |
CHI-X |
10:53:57 |
| 38 |
768 |
CHI-X |
10:53:57 |
| 150 |
768 |
LSE |
10:53:57 |
| 25 |
768 |
LSE |
10:53:57 |
| 22 |
767 |
BATE |
10:55:13 |
| 73 |
767 |
BATE |
10:55:13 |
| 22 |
767 |
BATE |
10:55:13 |
| 56 |
767 |
LSE |
11:01:00 |
| 269 |
767 |
LSE |
11:01:00 |
| 24 |
767.5 |
Aquis |
11:02:03 |
| 100 |
767.5 |
LSE |
11:03:30 |
| 71 |
767.5 |
LSE |
11:03:30 |
| 151 |
767.5 |
LSE |
11:05:28 |
| 133 |
768 |
BATE |
11:10:53 |
| 418 |
768 |
LSE |
11:12:38 |
| 406 |
768 |
LSE |
11:19:18 |
| 122 |
768.5 |
BATE |
11:19:18 |
| 42 |
768 |
CHI-X |
11:19:38 |
| 102 |
768 |
CHI-X |
11:19:38 |
| 70 |
768 |
CHI-X |
11:19:38 |
| 26 |
767.5 |
Aquis |
11:25:10 |
| 228 |
767 |
LSE |
11:25:55 |
| 153 |
765.5 |
LSE |
11:28:00 |
| 6 |
765.5 |
LSE |
11:28:00 |
| 108 |
765.5 |
BATE |
11:28:08 |
| 108 |
765 |
CHI-X |
11:33:17 |
| 267 |
765 |
LSE |
11:33:17 |
| 24 |
767 |
Aquis |
11:33:38 |
| 21 |
767 |
Aquis |
11:37:02 |
| 27 |
767 |
Aquis |
11:43:53 |
| 73 |
766 |
BATE |
11:46:53 |
| 118 |
766 |
BATE |
11:46:53 |
| 59 |
766 |
CHI-X |
11:46:53 |
| 32 |
766 |
BATE |
11:46:53 |
| 69 |
766 |
CHI-X |
11:46:53 |
| 58 |
766 |
CHI-X |
11:46:53 |
| 8 |
766 |
BATE |
11:46:53 |
| 118 |
766 |
LSE |
11:46:53 |
| 141 |
766 |
LSE |
11:46:53 |
| 99 |
766 |
LSE |
11:46:53 |
| 308 |
766 |
LSE |
11:46:53 |
| 73 |
766 |
LSE |
11:46:53 |
| 184 |
766 |
LSE |
11:46:53 |
| 298 |
766 |
LSE |
11:46:53 |
| 176 |
766 |
LSE |
11:46:53 |
| 241 |
765.5 |
LSE |
11:49:11 |
| 59 |
765.5 |
LSE |
11:51:12 |
| 14 |
765.5 |
LSE |
11:51:12 |
| 54 |
765.5 |
LSE |
11:51:12 |
| 202 |
765.5 |
LSE |
11:51:12 |
| 40 |
765.5 |
BATE |
11:51:38 |
| 108 |
765.5 |
BATE |
11:51:38 |
| 84 |
765.5 |
CHI-X |
11:52:44 |
| 100 |
765.5 |
LSE |
11:53:34 |
| 27 |
766.5 |
Aquis |
11:54:25 |
| 150 |
765.5 |
LSE |
11:56:11 |
| 159 |
765.5 |
LSE |
11:56:11 |
| 99 |
765.5 |
CHI-X |
11:57:28 |
| 101 |
765 |
LSE |
11:58:08 |
| 64 |
765 |
LSE |
11:58:08 |
| 35 |
765 |
BATE |
11:58:13 |
| 27 |
766.5 |
Aquis |
12:00:10 |
| 66 |
765 |
BATE |
12:02:07 |
| 55 |
765 |
BATE |
12:02:07 |
| 58 |
765 |
LSE |
12:02:07 |
| 73 |
765 |
LSE |
12:02:07 |
| 58 |
765 |
LSE |
12:02:07 |
| 49 |
765 |
LSE |
12:03:55 |
| 13 |
766 |
Aquis |
12:05:09 |
| 9 |
766.5 |
Aquis |
12:05:10 |
| 49 |
765 |
LSE |
12:06:56 |
| 99 |
765.5 |
BATE |
12:07:49 |
| 99 |
765.5 |
CHI-X |
12:07:49 |
| 34 |
766 |
LSE |
12:10:26 |
| 151 |
766 |
LSE |
12:10:26 |
| 150 |
766 |
LSE |
12:10:28 |
| 150 |
766 |
LSE |
12:10:28 |
| 67 |
766 |
LSE |
12:10:28 |
| 200 |
766 |
LSE |
12:10:28 |
| 90 |
767 |
CHI-X |
12:13:28 |
| 140 |
767 |
BATE |
12:14:26 |
| 140 |
767 |
LSE |
12:14:26 |
| 270 |
767 |
LSE |
12:14:26 |
| 174 |
767 |
LSE |
12:14:26 |
| 252 |
767 |
LSE |
12:14:26 |
| 84 |
767 |
CHI-X |
12:16:25 |
| 174 |
766.5 |
LSE |
12:16:46 |
| 97 |
767 |
BATE |
12:17:04 |
| 1 |
767 |
BATE |
12:17:04 |
| 30 |
767 |
BATE |
12:17:04 |
| 192 |
766.5 |
LSE |
12:18:46 |
| 25 |
765.5 |
Aquis |
12:20:03 |
| 107 |
765.5 |
LSE |
12:20:03 |
| 111 |
765.5 |
LSE |
12:20:03 |
| 32 |
766 |
BATE |
12:22:57 |
| 10 |
766 |
BATE |
12:24:43 |
| 250 |
766 |
LSE |
12:24:43 |
| 87 |
766.5 |
LSE |
12:27:00 |
| 136 |
766.5 |
LSE |
12:27:00 |
| 203 |
766.5 |
LSE |
12:27:00 |
| 137 |
766.5 |
LSE |
12:28:59 |
| 69 |
766.5 |
LSE |
12:29:04 |
| 219 |
766.5 |
LSE |
12:29:04 |
| 141 |
766.5 |
BATE |
12:29:11 |
| 181 |
766.5 |
LSE |
12:31:54 |
| 94 |
766.5 |
BATE |
12:31:54 |
| 100 |
766.5 |
CHI-X |
12:32:25 |
| 164 |
766.5 |
LSE |
12:34:00 |
| 103 |
766.5 |
CHI-X |
12:34:31 |
| 64 |
766.5 |
LSE |
12:36:23 |
| 101 |
766.5 |
LSE |
12:36:23 |
| 135 |
766.5 |
LSE |
12:36:23 |
| 23 |
766 |
Aquis |
12:38:33 |
| 26 |
766 |
Aquis |
12:38:33 |
| 23 |
766 |
Aquis |
12:38:33 |
| 10 |
766.5 |
BATE |
12:38:59 |
| 110 |
766.5 |
BATE |
12:38:59 |
| 58 |
766 |
LSE |
12:39:09 |
| 100 |
766 |
LSE |
12:39:09 |
| 11 |
766 |
LSE |
12:39:09 |
| 62 |
766 |
LSE |
12:39:09 |
| 54 |
766 |
CHI-X |
12:39:12 |
| 63 |
766.5 |
CHI-X |
12:39:12 |
| 95 |
766.5 |
CHI-X |
12:46:15 |
| 133 |
766.5 |
BATE |
12:48:47 |
| 169 |
766 |
LSE |
12:48:49 |
| 27 |
766 |
LSE |
12:48:49 |
| 107 |
766 |
LSE |
12:48:49 |
| 210 |
766 |
LSE |
12:48:49 |
| 247 |
766 |
LSE |
12:48:49 |
| 24 |
766 |
Aquis |
12:48:52 |
| 101 |
765.5 |
LSE |
12:51:36 |
| 52 |
765.5 |
LSE |
12:51:36 |
| 150 |
765 |
LSE |
13:02:04 |
| 335 |
765 |
LSE |
13:02:04 |
| 173 |
765 |
LSE |
13:02:04 |
| 135 |
765 |
LSE |
13:02:04 |
| 130 |
765 |
LSE |
13:02:04 |
| 170 |
765 |
LSE |
13:02:04 |
| 95 |
765 |
CHI-X |
13:09:14 |
| 150 |
765 |
CHI-X |
13:09:14 |
| 108 |
765 |
CHI-X |
13:09:14 |
| 167 |
765 |
LSE |
13:09:14 |
| 247 |
765 |
LSE |
13:09:14 |
| 194 |
765 |
LSE |
13:09:14 |
| 181 |
765 |
LSE |
13:09:14 |
| 272 |
765 |
LSE |
13:09:14 |
| 118 |
764.5 |
BATE |
13:09:14 |
| 130 |
764.5 |
BATE |
13:09:14 |
| 157 |
764.5 |
BATE |
13:09:14 |
| 23 |
764.5 |
Aquis |
13:09:21 |
| 22 |
764.5 |
Aquis |
13:09:21 |
| 33 |
764.5 |
Aquis |
13:09:21 |
| 24 |
764.5 |
Aquis |
13:11:06 |
| 66 |
764.5 |
LSE |
13:11:50 |
| 118 |
764.5 |
LSE |
13:11:50 |
| 2 |
764.5 |
LSE |
13:11:50 |
| 31 |
764.5 |
LSE |
13:11:50 |
| 312 |
765 |
LSE |
13:15:19 |
| 173 |
765 |
LSE |
13:15:19 |
| 61 |
766 |
LSE |
13:29:40 |
| 101 |
766 |
LSE |
13:29:40 |
| 53 |
766 |
LSE |
13:29:40 |
| 187 |
766 |
LSE |
13:29:40 |
| 1 |
766 |
LSE |
13:29:40 |
| 391 |
766 |
LSE |
13:29:40 |
| 431 |
766 |
LSE |
13:29:40 |
| 306 |
767 |
CHI-X |
13:32:04 |
| 63 |
767 |
BATE |
13:32:07 |
| 209 |
767 |
BATE |
13:32:07 |
| 94 |
767 |
CHI-X |
13:34:02 |
| 188 |
767 |
BATE |
13:34:02 |
| 9 |
767 |
CHI-X |
13:34:02 |
| 118 |
767 |
BATE |
13:34:02 |
| 87 |
767 |
CHI-X |
13:38:22 |
| 120 |
767 |
BATE |
13:38:22 |
| 16 |
767 |
LSE |
13:38:22 |
| 793 |
767 |
LSE |
13:38:22 |
| 189 |
767 |
LSE |
13:38:22 |
| 378 |
767 |
LSE |
13:38:22 |
| 642 |
767 |
LSE |
13:38:22 |
| 1 |
766 |
Aquis |
13:39:25 |
| 24 |
766 |
Aquis |
13:39:25 |
| 73 |
766 |
Aquis |
13:39:25 |
| 97 |
766.5 |
LSE |
13:40:50 |
| 4 |
766.5 |
LSE |
13:40:50 |
| 50 |
767 |
CHI-X |
13:41:01 |
| 52 |
767 |
CHI-X |
13:41:01 |
| 46 |
767 |
BATE |
13:43:32 |
| 100 |
767 |
BATE |
13:43:32 |
| 413 |
766.5 |
Turquoise |
13:44:35 |
| 1 |
767 |
CHI-X |
13:45:37 |
| 87 |
767 |
CHI-X |
13:45:37 |
| 58 |
767 |
CHI-X |
13:49:21 |
| 30 |
767 |
CHI-X |
13:49:21 |
| 182 |
766.5 |
LSE |
13:49:21 |
| 197 |
766.5 |
LSE |
13:49:21 |
| 150 |
766.5 |
Turquoise |
13:49:21 |
| 235 |
766.5 |
LSE |
13:49:21 |
| 319 |
766.5 |
LSE |
13:49:21 |
| 10 |
766.5 |
Turquoise |
13:49:21 |
| 7 |
766.5 |
Turquoise |
13:49:21 |
| 248 |
766.5 |
LSE |
13:49:21 |
| 5 |
766.5 |
Turquoise |
13:49:23 |
| 18 |
766.5 |
Turquoise |
13:49:23 |
| 1 |
767 |
BATE |
13:49:49 |
| 118 |
767 |
BATE |
13:49:49 |
| 27 |
766 |
Aquis |
13:49:56 |
| 62 |
766 |
Aquis |
13:49:56 |
| 93 |
766 |
LSE |
13:51:41 |
| 139 |
766 |
LSE |
13:51:41 |
| 122 |
766 |
LSE |
13:51:41 |
| 4 |
766 |
LSE |
13:53:56 |
| 175 |
766 |
LSE |
13:53:56 |
| 83 |
766 |
CHI-X |
13:55:33 |
| 16 |
766 |
CHI-X |
13:55:33 |
| 53 |
766 |
LSE |
13:55:42 |
| 89 |
766 |
LSE |
13:55:42 |
| 128 |
766 |
LSE |
13:55:42 |
| 24 |
766 |
Aquis |
13:56:46 |
| 100 |
766 |
LSE |
13:57:23 |
| 60 |
766 |
LSE |
13:57:23 |
| 145 |
766 |
LSE |
13:57:23 |
| 127 |
766 |
LSE |
13:59:19 |
| 52 |
766 |
LSE |
13:59:19 |
| 87 |
766 |
CHI-X |
14:00:10 |
| 80 |
766 |
LSE |
14:01:21 |
| 55 |
766 |
LSE |
14:01:21 |
| 29 |
766 |
LSE |
14:01:21 |
| 53 |
766 |
LSE |
14:01:21 |
| 24 |
766 |
Aquis |
14:02:30 |
| 62 |
766 |
LSE |
14:03:04 |
| 59 |
766 |
LSE |
14:03:04 |
| 42 |
766 |
LSE |
14:03:04 |
| 17 |
766 |
CHI-X |
14:05:04 |
| 75 |
766 |
CHI-X |
14:05:04 |
| 170 |
766 |
LSE |
14:05:33 |
| 30 |
766 |
LSE |
14:05:33 |
| 60 |
766 |
LSE |
14:07:32 |
| 58 |
766 |
LSE |
14:07:32 |
| 121 |
766 |
LSE |
14:07:32 |
| 101 |
766 |
LSE |
14:07:32 |
| 6 |
766 |
Aquis |
14:09:15 |
| 17 |
766 |
Aquis |
14:09:15 |
| 17 |
766 |
LSE |
14:09:57 |
| 101 |
766 |
LSE |
14:09:57 |
| 59 |
766 |
LSE |
14:09:57 |
| 20 |
766 |
LSE |
14:09:57 |
| 75 |
766 |
LSE |
14:09:57 |
| 25 |
766 |
Aquis |
14:11:31 |
| 18 |
766 |
CHI-X |
14:11:37 |
| 76 |
766 |
CHI-X |
14:11:37 |
| 348 |
766 |
LSE |
14:12:08 |
| 98 |
766 |
CHI-X |
14:13:11 |
| 62 |
766 |
LSE |
14:14:02 |
| 302 |
766 |
LSE |
14:14:02 |
| 86 |
766 |
BATE |
14:14:03 |
| 436 |
766 |
BATE |
14:14:53 |
| 143 |
766 |
BATE |
14:14:53 |
| 428 |
766 |
LSE |
14:14:53 |
| 47 |
766 |
Turquoise |
14:14:54 |
| 13 |
766 |
Turquoise |
14:14:54 |
| 13 |
766 |
Turquoise |
14:14:54 |
| 134 |
766 |
BATE |
14:20:53 |
| 101 |
766 |
CHI-X |
14:20:53 |
| 22 |
766 |
Aquis |
14:20:53 |
| 27 |
766 |
Aquis |
14:20:53 |
| 352 |
766 |
LSE |
14:20:53 |
| 198 |
766 |
LSE |
14:20:53 |
| 226 |
766 |
LSE |
14:20:53 |
| 192 |
766 |
LSE |
14:20:53 |
| 2 |
766 |
LSE |
14:22:44 |
| 280 |
766 |
LSE |
14:22:44 |
| 24 |
766 |
Aquis |
14:23:56 |
| 113 |
766 |
CHI-X |
14:24:04 |
| 50 |
766 |
CHI-X |
14:28:44 |
| 50 |
766 |
CHI-X |
14:28:44 |
| 141 |
766 |
BATE |
14:28:44 |
| 256 |
766 |
LSE |
14:28:44 |
| 173 |
766 |
LSE |
14:28:44 |
| 3 |
766 |
LSE |
14:28:44 |
| 3 |
766 |
LSE |
14:28:44 |
| 271 |
766 |
LSE |
14:28:44 |
| 26 |
766 |
Aquis |
14:29:27 |
| 14 |
766 |
Turquoise |
14:30:26 |
| 24 |
766 |
Turquoise |
14:30:26 |
| 127 |
766 |
BATE |
14:30:50 |
| 440 |
766 |
LSE |
14:30:59 |
| 21 |
766 |
Aquis |
14:31:23 |
| 92 |
766 |
CHI-X |
14:31:26 |
| 86 |
766 |
LSE |
14:32:35 |
| 98 |
766 |
LSE |
14:32:35 |
| 32 |
766 |
LSE |
14:32:35 |
| 150 |
766 |
LSE |
14:32:35 |
| 1 |
766 |
CHI-X |
14:35:19 |
| 3 |
766 |
CHI-X |
14:35:19 |
| 105 |
766 |
LSE |
14:35:19 |
| 109 |
766 |
CHI-X |
14:35:19 |
| 41 |
766 |
BATE |
14:36:02 |
| 109 |
766 |
BATE |
14:36:02 |
| 84 |
766 |
CHI-X |
14:36:02 |
| 92 |
766 |
BATE |
14:36:02 |
| 139 |
766 |
BATE |
14:36:02 |
| 476 |
766 |
LSE |
14:36:02 |
| 270 |
766 |
LSE |
14:36:02 |
| 366 |
766 |
LSE |
14:36:02 |
| 208 |
766 |
LSE |
14:36:02 |
| 208 |
766 |
LSE |
14:36:02 |
| 179 |
766 |
LSE |
14:36:02 |
| 23 |
766 |
Aquis |
14:36:02 |
| 23 |
766 |
Aquis |
14:36:02 |
| 62 |
766 |
CHI-X |
14:38:01 |
| 9 |
766 |
CHI-X |
14:38:01 |
| 16 |
766 |
CHI-X |
14:38:01 |
| 14 |
766 |
Turquoise |
14:38:03 |
| 42 |
766 |
Turquoise |
14:38:03 |
| 1 |
766 |
BATE |
14:38:06 |
| 119 |
766 |
BATE |
14:38:06 |
| 51 |
766 |
LSE |
14:39:10 |
| 24 |
766 |
LSE |
14:39:10 |
| 126 |
766 |
LSE |
14:39:10 |
| 398 |
766 |
LSE |
14:39:10 |
| 32 |
766 |
Aquis |
14:39:10 |
| 211 |
766 |
LSE |
14:39:10 |
| 8 |
766 |
CHI-X |
14:40:03 |
| 58 |
766 |
CHI-X |
14:40:30 |
| 42 |
766 |
CHI-X |
14:40:34 |
| 5 |
766 |
LSE |
14:41:46 |
| 339 |
766 |
LSE |
14:41:46 |
| 13 |
766 |
Aquis |
14:41:52 |
| 9 |
766 |
Aquis |
14:41:52 |
| 45 |
765.5 |
BATE |
14:42:36 |
| 1 |
766.5 |
LSE |
14:43:35 |
| 68 |
766.5 |
LSE |
14:43:35 |
| 2 |
766.5 |
LSE |
14:43:35 |
| 1 |
766.5 |
LSE |
14:43:35 |
| 3 |
766.5 |
LSE |
14:43:35 |
| 207 |
767 |
LSE |
14:45:37 |
| 1 |
767 |
LSE |
14:45:37 |
| 293 |
767 |
LSE |
14:45:37 |
| 2 |
767.5 |
BATE |
14:47:11 |
| 57 |
767.5 |
BATE |
14:47:11 |
| 75 |
767.5 |
BATE |
14:47:11 |
| 12 |
768.5 |
Aquis |
14:48:15 |
| 13 |
768.5 |
CHI-X |
14:48:57 |
| 95 |
768.5 |
CHI-X |
14:48:57 |
| 80 |
768.5 |
LSE |
14:49:21 |
| 2 |
768.5 |
LSE |
14:49:27 |
| 49 |
768.5 |
LSE |
14:49:27 |
| 51 |
768.5 |
LSE |
14:49:27 |
| 78 |
768.5 |
LSE |
14:49:27 |
| 54 |
769 |
LSE |
14:49:27 |
| 16 |
769 |
LSE |
14:49:27 |
| 190 |
769 |
LSE |
14:49:27 |
| 20 |
769 |
BATE |
14:50:05 |
| 27 |
769.5 |
Aquis |
14:50:57 |
| 23 |
769 |
Aquis |
14:52:15 |
| 114 |
769 |
CHI-X |
14:52:15 |
| 97 |
769 |
CHI-X |
14:52:15 |
| 113 |
769 |
BATE |
14:52:15 |
| 120 |
769 |
BATE |
14:52:15 |
| 129 |
769 |
LSE |
14:52:15 |
| 13 |
769 |
CHI-X |
14:52:15 |
| 73 |
769 |
LSE |
14:52:15 |
| 81 |
769 |
LSE |
14:52:15 |
| 206 |
769 |
LSE |
14:52:15 |
| 171 |
769 |
LSE |
14:52:15 |
| 322 |
768.5 |
LSE |
14:52:15 |
| 23 |
769 |
Aquis |
14:54:04 |
| 3 |
769 |
Aquis |
14:54:04 |
| 140 |
768 |
LSE |
14:54:05 |
| 15 |
768 |
Turquoise |
14:54:05 |
| 19 |
768 |
LSE |
14:54:05 |
| 162 |
768 |
LSE |
14:54:05 |
| 25 |
768 |
Turquoise |
14:54:05 |
| 107 |
768 |
BATE |
14:55:54 |
| 20 |
768 |
Aquis |
14:57:39 |
| 96 |
768 |
CHI-X |
14:58:16 |
| 121 |
768 |
BATE |
14:59:13 |
| 103 |
768 |
CHI-X |
15:00:31 |
| 51 |
768 |
BATE |
15:01:27 |
| 85 |
768 |
BATE |
15:01:27 |
| 25 |
768 |
Aquis |
15:01:35 |
| 106 |
768 |
CHI-X |
15:02:39 |
| 104 |
768 |
BATE |
15:03:42 |
| 10 |
768 |
Aquis |
15:03:56 |
| 10 |
768 |
Aquis |
15:03:59 |
| 73 |
768 |
CHI-X |
15:04:26 |
| 190 |
767.5 |
LSE |
15:04:38 |
| 104 |
767.5 |
LSE |
15:04:38 |
| 196 |
767.5 |
LSE |
15:04:38 |
| 96 |
767.5 |
LSE |
15:04:38 |
| 150 |
767.5 |
LSE |
15:04:38 |
| 53 |
767.5 |
LSE |
15:04:38 |
| 19 |
767.5 |
LSE |
15:04:38 |
| 97 |
767.5 |
LSE |
15:04:38 |
| 150 |
767.5 |
LSE |
15:04:38 |
| 182 |
767.5 |
LSE |
15:04:38 |
| 238 |
767.5 |
LSE |
15:04:38 |
| 282 |
767.5 |
LSE |
15:04:38 |
| 182 |
767.5 |
LSE |
15:04:38 |
| 340 |
767.5 |
LSE |
15:04:38 |
| 204 |
767.5 |
LSE |
15:04:38 |
| 118 |
767 |
BATE |
15:06:07 |
| 3 |
767 |
BATE |
15:06:07 |
| 43 |
766.5 |
LSE |
15:06:17 |
| 234 |
766.5 |
LSE |
15:06:24 |
| 41 |
766.5 |
LSE |
15:06:24 |
| 25 |
766.5 |
Aquis |
15:06:38 |
| 22 |
766.5 |
CHI-X |
15:06:57 |
| 82 |
766.5 |
CHI-X |
15:06:57 |
| 2 |
766.5 |
LSE |
15:08:06 |
| 4 |
766.5 |
LSE |
15:08:06 |
| 3 |
766.5 |
LSE |
15:08:13 |
| 150 |
767.5 |
LSE |
15:10:31 |
| 36 |
767.5 |
LSE |
15:10:31 |
| 260 |
767.5 |
LSE |
15:10:31 |
| 300 |
767.5 |
LSE |
15:10:31 |
| 286 |
767.5 |
LSE |
15:10:31 |
| 35 |
767.5 |
LSE |
15:10:31 |
| 126 |
767.5 |
LSE |
15:10:31 |
| 92 |
767.5 |
CHI-X |
15:10:36 |
| 212 |
768.5 |
BATE |
15:12:47 |
| 258 |
768.5 |
LSE |
15:12:47 |
| 106 |
768.5 |
CHI-X |
15:13:55 |
| 402 |
768 |
LSE |
15:14:04 |
| 201 |
768 |
LSE |
15:14:04 |
| 117 |
768.5 |
BATE |
15:14:37 |
| 13 |
768.5 |
BATE |
15:14:37 |
| 90 |
768 |
CHI-X |
15:16:01 |
| 29 |
768.5 |
LSE |
15:16:41 |
| 66 |
768.5 |
LSE |
15:16:53 |
| 86 |
768.5 |
LSE |
15:16:53 |
| 33 |
768.5 |
LSE |
15:16:53 |
| 139 |
768.5 |
LSE |
15:16:53 |
| 172 |
768.5 |
LSE |
15:16:53 |
| 112 |
768.5 |
BATE |
15:19:01 |
| 58 |
768.5 |
LSE |
15:19:07 |
| 115 |
768.5 |
LSE |
15:19:07 |
| 128 |
768.5 |
LSE |
15:21:10 |
| 100 |
768.5 |
LSE |
15:21:10 |
| 52 |
768.5 |
LSE |
15:21:10 |
| 56 |
768.5 |
LSE |
15:21:10 |
| 38 |
768.5 |
LSE |
15:21:10 |
| 128 |
768.5 |
BATE |
15:21:43 |
| 44 |
768 |
CHI-X |
15:22:01 |
| 2 |
768.5 |
BATE |
15:24:13 |
| 140 |
768.5 |
BATE |
15:24:13 |
| 3 |
768.5 |
Aquis |
15:24:16 |
| 89 |
768.5 |
Aquis |
15:24:21 |
| 96 |
768.5 |
LSE |
15:24:27 |
| 15 |
768.5 |
LSE |
15:24:31 |
| 243 |
768.5 |
LSE |
15:24:31 |
| 243 |
768.5 |
LSE |
15:24:31 |
| 116 |
768.5 |
CHI-X |
15:25:12 |
| 213 |
768.5 |
LSE |
15:26:32 |
| 27 |
768.5 |
Aquis |
15:26:43 |
| 96 |
768.5 |
CHI-X |
15:27:25 |
| 177 |
768.5 |
LSE |
15:28:54 |
| 33 |
768.5 |
LSE |
15:28:54 |
| 36 |
768.5 |
Aquis |
15:33:26 |
| 19 |
768.5 |
Aquis |
15:33:26 |
| 25 |
768.5 |
Aquis |
15:33:26 |
| 79 |
768.5 |
CHI-X |
15:33:26 |
| 123 |
768.5 |
BATE |
15:33:26 |
| 109 |
768.5 |
BATE |
15:33:26 |
| 95 |
768.5 |
CHI-X |
15:33:26 |
| 407 |
768.5 |
LSE |
15:33:26 |
| 210 |
768.5 |
LSE |
15:33:26 |
| 159 |
768.5 |
LSE |
15:33:26 |
| 118 |
768.5 |
LSE |
15:33:26 |
| 276 |
768.5 |
LSE |
15:33:26 |
| 210 |
768.5 |
LSE |
15:33:26 |
| 208 |
768.5 |
LSE |
15:33:26 |
| 227 |
768.5 |
LSE |
15:33:26 |
| 13 |
768.5 |
Turquoise |
15:34:13 |
| 191 |
768.5 |
Turquoise |
15:34:13 |
| 13 |
768.5 |
Turquoise |
15:36:18 |
| 93 |
769 |
BATE |
15:39:29 |
| 51 |
769 |
BATE |
15:39:29 |
| 3 |
769 |
CHI-X |
15:39:30 |
| 91 |
769 |
CHI-X |
15:39:30 |
| 99 |
769 |
BATE |
15:41:46 |
| 31 |
769 |
BATE |
15:41:46 |
| 49 |
768.5 |
LSE |
15:41:54 |
| 114 |
768.5 |
CHI-X |
15:41:54 |
| 14 |
768.5 |
Turquoise |
15:41:54 |
| 190 |
768.5 |
LSE |
15:41:54 |
| 141 |
768.5 |
LSE |
15:41:54 |
| 1152 |
768.5 |
LSE |
15:41:54 |
| 237 |
768.5 |
LSE |
15:41:54 |
| 235 |
768.5 |
LSE |
15:41:54 |
| 23 |
769 |
Aquis |
15:44:09 |
| 92 |
769 |
CHI-X |
15:44:14 |
| 122 |
769 |
CHI-X |
15:44:14 |
| 194 |
769 |
LSE |
15:44:15 |
| 10 |
769 |
LSE |
15:44:15 |
| 194 |
769 |
LSE |
15:44:15 |
| 28 |
769 |
LSE |
15:44:15 |
| 108 |
769 |
CHI-X |
15:46:38 |
| 22 |
769 |
Aquis |
15:46:41 |
| 173 |
769 |
LSE |
15:46:47 |
| 173 |
769 |
LSE |
15:46:47 |
| 14 |
769 |
Turquoise |
15:47:20 |
| 23 |
769 |
Turquoise |
15:47:20 |
| 70 |
769 |
LSE |
15:48:47 |
| 150 |
769 |
LSE |
15:48:47 |
| 10 |
769 |
Aquis |
15:49:12 |
| 11 |
769 |
Aquis |
15:49:12 |
| 105 |
769 |
CHI-X |
15:49:19 |
| 150 |
769 |
LSE |
15:49:39 |
| 150 |
769 |
LSE |
15:49:39 |
| 21 |
769 |
LSE |
15:49:39 |
| 15 |
769 |
Turquoise |
15:49:59 |
| 25 |
769 |
Aquis |
15:50:50 |
| 140 |
768.5 |
BATE |
15:52:07 |
| 144 |
768.5 |
BATE |
15:52:07 |
| 16 |
768.5 |
BATE |
15:52:07 |
| 100 |
768.5 |
BATE |
15:52:07 |
| 150 |
768.5 |
BATE |
15:52:07 |
| 48 |
768.5 |
BATE |
15:52:07 |
| 106 |
768.5 |
LSE |
15:52:07 |
| 101 |
768.5 |
LSE |
15:52:07 |
| 146 |
768.5 |
BATE |
15:52:07 |
| 494 |
768.5 |
LSE |
15:52:07 |
| 85 |
768.5 |
LSE |
15:52:07 |
| 207 |
768.5 |
LSE |
15:52:07 |
| 231 |
768.5 |
LSE |
15:52:07 |
| 201 |
768.5 |
LSE |
15:52:07 |
| 27 |
769 |
Aquis |
15:52:47 |
| 18 |
769 |
CHI-X |
15:53:55 |
| 31 |
769 |
CHI-X |
15:53:55 |
| 47 |
769 |
CHI-X |
15:53:56 |
| 55 |
769 |
LSE |
15:54:07 |
| 100 |
769 |
LSE |
15:54:07 |
| 28 |
769 |
LSE |
15:54:07 |
| 2 |
769 |
Aquis |
15:55:07 |
| 9 |
769 |
Aquis |
15:55:07 |
| 1 |
769 |
Aquis |
15:55:07 |
| 15 |
769 |
Aquis |
15:55:07 |
| 2 |
769.5 |
LSE |
15:56:37 |
| 41 |
769.5 |
LSE |
15:56:37 |
| 1 |
769.5 |
LSE |
15:56:37 |
| 7 |
769.5 |
LSE |
15:56:37 |
| 153 |
769.5 |
LSE |
15:56:37 |
| 4 |
769.5 |
LSE |
15:56:37 |
| 99 |
769.5 |
CHI-X |
15:57:15 |
| 55 |
769.5 |
LSE |
15:57:15 |
| 55 |
769.5 |
LSE |
15:57:15 |
| 622 |
769.5 |
LSE |
15:57:15 |
| 62 |
769.5 |
BATE |
15:59:05 |
| 151 |
770 |
BATE |
16:00:43 |
| 97 |
770 |
CHI-X |
16:00:43 |
| 100 |
770 |
LSE |
16:00:43 |
| 109 |
770 |
CHI-X |
16:00:43 |
| 151 |
770 |
BATE |
16:00:43 |
| 202 |
770 |
LSE |
16:00:43 |
| 202 |
770 |
LSE |
16:00:43 |
| 661 |
770 |
LSE |
16:00:43 |
| 22 |
770 |
Aquis |
16:00:43 |
| 72 |
770 |
Aquis |
16:00:43 |
| 157 |
769.5 |
LSE |
16:01:41 |
| 94 |
769.5 |
CHI-X |
16:01:41 |
| 157 |
769.5 |
LSE |
16:01:41 |
| 22 |
769.5 |
Aquis |
16:02:42 |
| 16 |
769 |
BATE |
16:03:15 |
| 131 |
769 |
BATE |
16:03:18 |
| 4 |
769.5 |
Aquis |
16:04:30 |
| 6 |
769.5 |
Aquis |
16:04:30 |
| 11 |
769.5 |
Aquis |
16:04:30 |
| 18 |
769.5 |
CHI-X |
16:05:22 |
| 82 |
769.5 |
CHI-X |
16:05:22 |
| 53 |
769.5 |
LSE |
16:05:22 |
| 325 |
769.5 |
LSE |
16:05:22 |
| 53 |
769.5 |
LSE |
16:05:22 |
| 310 |
769.5 |
LSE |
16:05:22 |
| 57 |
769.5 |
LSE |
16:05:22 |
| 44 |
769 |
LSE |
16:07:06 |
| 22 |
769.5 |
Aquis |
16:07:14 |
| 86 |
770 |
CHI-X |
16:07:48 |
| 24 |
770 |
Aquis |
16:09:29 |
| 54 |
770.5 |
LSE |
16:11:59 |
| 88 |
770.5 |
LSE |
16:11:59 |
| 53 |
770.5 |
LSE |
16:11:59 |
| 3 |
770.5 |
CHI-X |
16:12:23 |
| 6 |
770.5 |
CHI-X |
16:12:23 |
| 141 |
770.5 |
CHI-X |
16:12:29 |
| 45 |
770.5 |
LSE |
16:14:40 |
| 85 |
770.5 |
LSE |
16:14:40 |
| 25 |
771 |
LSE |
16:15:12 |
| 287 |
771 |
LSE |
16:15:12 |
| 54 |
771 |
LSE |
16:15:12 |
| 217 |
771 |
LSE |
16:15:12 |
| 777 |
771 |
LSE |
16:15:12 |
| 310 |
771 |
LSE |
16:15:12 |
| 359 |
771 |
LSE |
16:15:12 |
| 420 |
771 |
LSE |
16:15:12 |
| 150 |
771 |
LSE |
16:15:12 |
| 150 |
771 |
LSE |
16:15:12 |
| 12 |
771 |
LSE |
16:15:12 |
| 33 |
771 |
BATE |
16:15:21 |
| 4 |
771 |
BATE |
16:15:21 |
| 12 |
771 |
BATE |
16:16:09 |
| 7 |
771 |
BATE |
16:16:36 |
| 2 |
771 |
BATE |
16:16:54 |
| 65 |
771 |
LSE |
16:17:54 |
| 66 |
771.5 |
BATE |
16:19:12 |
| 463 |
771.5 |
BATE |
16:19:12 |
| 33 |
771.5 |
BATE |
16:19:12 |
| 257 |
771.5 |
CHI-X |
16:19:12 |
| 276 |
771.5 |
CHI-X |
16:19:12 |
| 144 |
771.5 |
CHI-X |
16:19:12 |
| 628 |
771.5 |
BATE |
16:19:12 |
| 97 |
771.5 |
Aquis |
16:19:12 |
| 78 |
771.5 |
Aquis |
16:19:12 |
| 374 |
771.5 |
LSE |
16:19:12 |
| 300 |
771.5 |
LSE |
16:19:12 |
| 7 |
771.5 |
LSE |
16:19:12 |
| 472 |
771.5 |
LSE |
16:19:12 |
| 808 |
771.5 |
LSE |
16:19:12 |
| 44 |
771.5 |
Turquoise |
16:19:12 |
| 152 |
771.5 |
Turquoise |
16:19:12 |
| 15 |
771.5 |
Turquoise |
16:19:12 |
| 307 |
771.5 |
LSE |
16:19:12 |
| 450 |
771.5 |
LSE |
16:19:12 |
| 180 |
770 |
LSE |
16:20:11 |
| 94 |
770 |
BATE |
16:21:09 |
| 78 |
770.5 |
CHI-X |
16:21:19 |
| 6 |
770.5 |
CHI-X |
16:21:19 |
| 24 |
770.5 |
Aquis |
16:21:24 |
| 293 |
770.5 |
LSE |
16:22:13 |
| 51 |
770.5 |
LSE |
16:22:13 |
| 1 |
770.5 |
LSE |
16:22:13 |
| 54 |
770.5 |
LSE |
16:22:13 |
| 43 |
770.5 |
LSE |
16:22:13 |
| 53 |
770.5 |
LSE |
16:22:13 |
| 276 |
770.5 |
LSE |
16:22:13 |
| 22 |
770.5 |
Aquis |
16:23:32 |
| 12 |
770.5 |
LSE |
16:24:36 |
| 61 |
770.5 |
LSE |
16:24:36 |
| 57 |
770.5 |
LSE |
16:24:36 |
| 284 |
770.5 |
LSE |
16:24:36 |
| 22 |
770.5 |
LSE |
16:24:36 |
| 310 |
770.5 |
LSE |
16:24:36 |
| 150 |
770.5 |
CHI-X |
16:24:43 |
| 3 |
770.5 |
CHI-X |
16:24:43 |
| 3 |
770.5 |
CHI-X |
16:24:43 |
| 212 |
770.5 |
BATE |
16:24:51 |
| 21 |
770.5 |
Aquis |
16:26:26 |
| 40 |
770.5 |
Turquoise |
16:26:28 |
| 325 |
770.5 |
LSE |
16:27:02 |
| 1 |
770.5 |
CHI-X |
16:27:04 |
| 38 |
770.5 |
CHI-X |
16:27:04 |
| 367 |
770.5 |
LSE |
16:27:04 |
| 26 |
770.5 |
BATE |
16:27:06 |
| 3 |
770.5 |
BATE |
16:27:06 |
| 5 |
770.5 |
BATE |
16:28:12 |
| 5 |
770.5 |
BATE |
16:28:12 |
| 129 |
770.5 |
LSE |
16:28:50 |
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.