Paragon Banking Group PLC:
Transaction in own shares
15 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: |
15 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
91,033 |
| |
|
| Highest price paid per share: |
756.50 p |
| |
|
| Lowest price paid per share: |
720.50p |
| |
|
| Volume weighted average price paid per share: |
734.0399p |
Following the purchase of these shares, the Company holds 3,147,156 of its ordinary shares in treasury and has 207,457,804 ordinary shares in issue (excluding treasury shares). The figure of 207,457,804 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 |
734.03 |
66,454 |
| CHI-X |
733.99 |
9,236 |
| BATE |
734.11 |
11,794 |
| Aquis |
733.95 |
2,258 |
| Turquoise |
734.39 |
1,291 |
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 |
| 204 |
756.5 |
LSE |
08:04:43 |
| 236 |
734.5 |
LSE |
08:07:08 |
| 22 |
727.5 |
Aquis |
08:09:57 |
| 264 |
727.5 |
LSE |
08:09:57 |
| 12 |
730.5 |
Turquoise |
08:09:57 |
| 106 |
728 |
CHI-X |
08:10:58 |
| 127 |
730 |
BATE |
08:11:03 |
| 105 |
727.5 |
LSE |
08:12:03 |
| 101 |
728 |
LSE |
08:12:03 |
| 301 |
724.5 |
LSE |
08:14:22 |
| 23 |
721.5 |
Aquis |
08:15:40 |
| 123 |
723 |
BATE |
08:16:35 |
| 108 |
722 |
CHI-X |
08:17:16 |
| 418 |
723 |
LSE |
08:17:52 |
| 274 |
720.5 |
LSE |
08:20:05 |
| 23 |
721 |
Aquis |
08:21:57 |
| 197 |
725.5 |
LSE |
08:24:10 |
| 59 |
725.5 |
CHI-X |
08:24:38 |
| 33 |
726 |
CHI-X |
08:24:38 |
| 187 |
725.5 |
LSE |
08:27:37 |
| 211 |
725 |
LSE |
08:30:27 |
| 163 |
729.5 |
LSE |
08:32:34 |
| 23 |
729 |
Aquis |
08:33:32 |
| 10 |
729.5 |
BATE |
08:33:55 |
| 120 |
729.5 |
BATE |
08:33:55 |
| 102 |
729.5 |
CHI-X |
08:34:02 |
| 188 |
729.5 |
LSE |
08:34:59 |
| 87 |
729.5 |
LSE |
08:34:59 |
| 204 |
728 |
LSE |
08:38:52 |
| 13 |
729 |
Turquoise |
08:38:53 |
| 23 |
730 |
Aquis |
08:39:40 |
| 10 |
732 |
BATE |
08:42:20 |
| 451 |
732 |
LSE |
08:42:20 |
| 92 |
732 |
CHI-X |
08:42:20 |
| 102 |
732 |
BATE |
08:42:20 |
| 147 |
733 |
LSE |
08:44:46 |
| 83 |
728.5 |
LSE |
08:50:03 |
| 106 |
728.5 |
LSE |
08:50:03 |
| 20 |
728.5 |
Aquis |
08:51:11 |
| 208 |
729 |
LSE |
08:53:01 |
| 88 |
730 |
CHI-X |
08:53:19 |
| 19 |
729.5 |
BATE |
08:55:48 |
| 109 |
729.5 |
BATE |
08:55:48 |
| 265 |
730 |
LSE |
08:58:45 |
| 261 |
730.5 |
LSE |
09:03:30 |
| 13 |
731.5 |
Turquoise |
09:04:05 |
| 13 |
731.5 |
Turquoise |
09:04:05 |
| 22 |
730.5 |
Aquis |
09:04:05 |
| 13 |
729.5 |
Turquoise |
09:05:19 |
| 214 |
730 |
LSE |
09:07:37 |
| 128 |
730 |
BATE |
09:09:54 |
| 125 |
731 |
LSE |
09:11:55 |
| 90 |
731 |
CHI-X |
09:11:55 |
| 126 |
731 |
LSE |
09:11:55 |
| 13 |
730.5 |
Turquoise |
09:13:31 |
| 232 |
730.5 |
LSE |
09:14:00 |
| 23 |
730 |
Aquis |
09:14:33 |
| 182 |
730.5 |
LSE |
09:17:21 |
| 280 |
732.5 |
LSE |
09:19:55 |
| 24 |
732.5 |
LSE |
09:19:55 |
| 100 |
731.5 |
CHI-X |
09:21:49 |
| 135 |
731.5 |
BATE |
09:21:49 |
| 170 |
731.5 |
LSE |
09:22:51 |
| 323 |
734.5 |
LSE |
09:24:53 |
| 202 |
734.5 |
LSE |
09:26:46 |
| 113 |
734.5 |
CHI-X |
09:27:26 |
| 130 |
734 |
BATE |
09:28:22 |
| 115 |
734.5 |
LSE |
09:28:57 |
| 66 |
734.5 |
LSE |
09:28:57 |
| 23 |
733 |
Aquis |
09:29:04 |
| 12 |
734.5 |
LSE |
09:32:02 |
| 27 |
734 |
Aquis |
09:32:41 |
| 94 |
734 |
CHI-X |
09:32:41 |
| 290 |
734.5 |
LSE |
09:32:41 |
| 105 |
734 |
BATE |
09:33:06 |
| 322 |
734 |
LSE |
09:34:48 |
| 21 |
734 |
Aquis |
09:37:00 |
| 15 |
734 |
Turquoise |
09:37:55 |
| 25 |
734 |
Turquoise |
09:37:55 |
| 252 |
733.5 |
LSE |
09:38:15 |
| 13 |
733 |
BATE |
09:39:05 |
| 31 |
733 |
BATE |
09:39:05 |
| 68 |
733 |
BATE |
09:39:05 |
| 63 |
733 |
CHI-X |
09:40:44 |
| 35 |
733 |
CHI-X |
09:40:44 |
| 47 |
733 |
LSE |
09:41:40 |
| 69 |
733 |
LSE |
09:41:40 |
| 92 |
733 |
LSE |
09:41:40 |
| 115 |
733 |
LSE |
09:45:56 |
| 121 |
733 |
LSE |
09:45:56 |
| 164 |
733 |
LSE |
09:53:29 |
| 3 |
734 |
Turquoise |
09:53:53 |
| 9 |
734 |
Turquoise |
09:53:53 |
| 95 |
733.5 |
CHI-X |
09:54:20 |
| 26 |
732.5 |
Aquis |
09:55:18 |
| 31 |
733 |
LSE |
09:55:29 |
| 129 |
733 |
LSE |
09:55:29 |
| 71 |
733 |
LSE |
09:55:29 |
| 146 |
731 |
BATE |
10:00:22 |
| 288 |
731 |
LSE |
10:02:18 |
| 78 |
731.5 |
CHI-X |
10:05:10 |
| 175 |
731 |
LSE |
10:05:11 |
| 26 |
729.5 |
Aquis |
10:07:05 |
| 208 |
729.5 |
LSE |
10:10:14 |
| 94 |
729 |
BATE |
10:10:33 |
| 326 |
729 |
LSE |
10:14:26 |
| 19 |
729.5 |
Aquis |
10:16:16 |
| 111 |
729 |
BATE |
10:16:34 |
| 17 |
728.5 |
LSE |
10:19:17 |
| 295 |
728.5 |
LSE |
10:19:17 |
| 100 |
729 |
CHI-X |
10:20:28 |
| 188 |
729.5 |
LSE |
10:21:20 |
| 316 |
729.5 |
LSE |
10:23:31 |
| 23 |
730 |
Aquis |
10:23:31 |
| 97 |
730 |
BATE |
10:23:43 |
| 10 |
730 |
CHI-X |
10:24:23 |
| 100 |
730 |
CHI-X |
10:24:23 |
| 93 |
729.5 |
LSE |
10:25:17 |
| 146 |
729.5 |
LSE |
10:25:17 |
| 93 |
729.5 |
LSE |
10:25:17 |
| 96 |
729.5 |
BATE |
10:26:01 |
| 320 |
729.5 |
LSE |
10:31:45 |
| 14 |
729.5 |
Turquoise |
10:31:45 |
| 37 |
729.5 |
Turquoise |
10:31:45 |
| 24 |
728.5 |
Aquis |
10:34:00 |
| 48 |
729.5 |
CHI-X |
10:40:08 |
| 40 |
729.5 |
CHI-X |
10:40:08 |
| 194 |
729.5 |
LSE |
10:40:12 |
| 53 |
729.5 |
LSE |
10:40:39 |
| 133 |
729.5 |
LSE |
10:40:39 |
| 108 |
729.5 |
BATE |
10:41:16 |
| 8 |
730 |
LSE |
10:43:38 |
| 228 |
730 |
LSE |
10:43:38 |
| 78 |
731.5 |
CHI-X |
10:46:06 |
| 15 |
734 |
LSE |
10:48:43 |
| 52 |
734 |
LSE |
10:48:43 |
| 2 |
734 |
LSE |
10:48:43 |
| 58 |
734 |
LSE |
10:48:43 |
| 186 |
734 |
LSE |
10:48:43 |
| 46 |
734 |
LSE |
10:52:02 |
| 25 |
734 |
LSE |
10:52:02 |
| 111 |
734 |
LSE |
10:52:02 |
| 10 |
732.5 |
Aquis |
10:54:41 |
| 1 |
732.5 |
Aquis |
10:54:41 |
| 13 |
732.5 |
Aquis |
10:54:41 |
| 14 |
732 |
Turquoise |
10:54:43 |
| 187 |
731.5 |
LSE |
10:55:32 |
| 202 |
731.5 |
LSE |
10:58:58 |
| 27 |
732 |
Aquis |
10:59:22 |
| 83 |
732 |
BATE |
10:59:27 |
| 35 |
732 |
BATE |
10:59:27 |
| 31 |
732 |
CHI-X |
11:00:38 |
| 59 |
732 |
CHI-X |
11:00:38 |
| 112 |
732 |
BATE |
11:01:31 |
| 247 |
732 |
LSE |
11:03:38 |
| 200 |
733.5 |
LSE |
11:08:29 |
| 99 |
733.5 |
LSE |
11:08:29 |
| 118 |
733 |
CHI-X |
11:11:33 |
| 22 |
733 |
Aquis |
11:11:46 |
| 314 |
733.5 |
LSE |
11:15:05 |
| 127 |
732.5 |
BATE |
11:15:13 |
| 101 |
732.5 |
CHI-X |
11:25:14 |
| 125 |
732.5 |
BATE |
11:26:08 |
| 228 |
732 |
LSE |
11:27:47 |
| 112 |
732 |
LSE |
11:27:47 |
| 328 |
732 |
LSE |
11:27:47 |
| 64 |
732 |
LSE |
11:27:47 |
| 24 |
732 |
Aquis |
11:27:49 |
| 13 |
732 |
Turquoise |
11:28:02 |
| 39 |
732 |
Turquoise |
11:28:02 |
| 210 |
732 |
LSE |
11:30:02 |
| 35 |
732 |
LSE |
11:30:02 |
| 82 |
731.5 |
CHI-X |
11:35:17 |
| 121 |
732 |
BATE |
11:36:39 |
| 343 |
732 |
LSE |
11:36:45 |
| 21 |
731.5 |
Aquis |
11:39:27 |
| 183 |
732 |
LSE |
11:40:14 |
| 97 |
733.5 |
LSE |
11:47:14 |
| 92 |
733.5 |
LSE |
11:47:14 |
| 91 |
733.5 |
CHI-X |
11:47:21 |
| 125 |
733.5 |
BATE |
11:47:23 |
| 32 |
733.5 |
LSE |
11:48:50 |
| 52 |
734 |
LSE |
11:49:23 |
| 42 |
734 |
LSE |
11:49:23 |
| 131 |
734 |
LSE |
11:49:23 |
| 132 |
734 |
LSE |
11:49:23 |
| 222 |
734 |
LSE |
11:49:23 |
| 20 |
734.5 |
CHI-X |
11:50:02 |
| 72 |
734.5 |
CHI-X |
11:50:02 |
| 24 |
734 |
Aquis |
11:50:07 |
| 425 |
733.5 |
LSE |
11:50:41 |
| 26 |
733 |
Aquis |
11:51:03 |
| 50 |
734 |
LSE |
11:55:27 |
| 22 |
734 |
LSE |
11:55:27 |
| 14 |
734.5 |
Turquoise |
11:56:09 |
| 32 |
734.5 |
Turquoise |
11:58:03 |
| 177 |
734.5 |
LSE |
11:58:03 |
| 24 |
734 |
BATE |
11:59:02 |
| 124 |
734 |
BATE |
11:59:02 |
| 367 |
734 |
LSE |
11:59:02 |
| 152 |
734 |
LSE |
12:01:03 |
| 90 |
734 |
LSE |
12:01:03 |
| 204 |
734 |
LSE |
12:03:20 |
| 30 |
734 |
LSE |
12:04:31 |
| 200 |
734 |
LSE |
12:04:31 |
| 126 |
734 |
BATE |
12:05:02 |
| 15 |
734 |
Turquoise |
12:05:05 |
| 101 |
734 |
CHI-X |
12:07:12 |
| 27 |
734 |
Aquis |
12:07:25 |
| 236 |
734 |
LSE |
12:07:35 |
| 28 |
734 |
LSE |
12:07:53 |
| 94 |
734 |
BATE |
12:08:27 |
| 16 |
734 |
Aquis |
12:09:31 |
| 9 |
734 |
Aquis |
12:09:31 |
| 103 |
734 |
CHI-X |
12:09:38 |
| 178 |
734 |
LSE |
12:10:20 |
| 13 |
734 |
Turquoise |
12:10:57 |
| 273 |
734 |
LSE |
12:13:04 |
| 18 |
734 |
Aquis |
12:14:49 |
| 8 |
734 |
Aquis |
12:14:49 |
| 125 |
734 |
BATE |
12:15:29 |
| 70 |
734 |
CHI-X |
12:15:51 |
| 30 |
734 |
CHI-X |
12:15:51 |
| 297 |
733.5 |
LSE |
12:16:22 |
| 13 |
733 |
Turquoise |
12:19:03 |
| 84 |
732.5 |
CHI-X |
12:19:46 |
| 276 |
732 |
LSE |
12:21:58 |
| 21 |
732 |
Aquis |
12:22:04 |
| 18 |
732 |
LSE |
12:24:08 |
| 163 |
732 |
LSE |
12:24:08 |
| 130 |
731.5 |
BATE |
12:24:32 |
| 22 |
732 |
LSE |
12:26:05 |
| 185 |
732 |
LSE |
12:26:05 |
| 222 |
731 |
LSE |
12:28:06 |
| 32 |
730.5 |
CHI-X |
12:29:27 |
| 74 |
730.5 |
CHI-X |
12:29:28 |
| 218 |
730.5 |
LSE |
12:30:21 |
| 15 |
732.5 |
Turquoise |
12:31:18 |
| 63 |
731.5 |
BATE |
12:35:39 |
| 63 |
731.5 |
BATE |
12:35:39 |
| 183 |
731.5 |
LSE |
12:35:39 |
| 427 |
731 |
LSE |
12:38:23 |
| 110 |
731 |
LSE |
12:38:23 |
| 131 |
731.5 |
BATE |
12:38:45 |
| 96 |
731 |
CHI-X |
12:39:56 |
| 140 |
730.5 |
LSE |
12:43:25 |
| 22 |
730.5 |
Aquis |
12:43:35 |
| 4 |
730.5 |
Aquis |
12:43:35 |
| 23 |
730.5 |
Aquis |
12:43:36 |
| 92 |
732.5 |
LSE |
12:45:39 |
| 95 |
732.5 |
LSE |
12:45:39 |
| 164 |
732.5 |
LSE |
12:45:39 |
| 14 |
732.5 |
Turquoise |
12:47:24 |
| 14 |
732.5 |
Turquoise |
12:47:24 |
| 110 |
732 |
BATE |
12:48:10 |
| 99 |
732.5 |
LSE |
12:49:42 |
| 94 |
732.5 |
LSE |
12:49:42 |
| 179 |
732.5 |
LSE |
12:52:01 |
| 106 |
732 |
CHI-X |
12:53:09 |
| 13 |
732.5 |
Turquoise |
12:53:20 |
| 22 |
732 |
Aquis |
12:54:23 |
| 137 |
732 |
LSE |
12:54:37 |
| 190 |
732 |
LSE |
12:54:37 |
| 77 |
731 |
CHI-X |
12:57:30 |
| 198 |
731 |
LSE |
13:00:01 |
| 22 |
731 |
Aquis |
13:00:01 |
| 35 |
731 |
BATE |
13:00:39 |
| 86 |
731 |
BATE |
13:00:39 |
| 14 |
731 |
Turquoise |
13:01:29 |
| 82 |
731 |
CHI-X |
13:01:55 |
| 354 |
731 |
LSE |
13:02:07 |
| 129 |
731 |
BATE |
13:02:51 |
| 12 |
731 |
Turquoise |
13:03:52 |
| 436 |
731 |
LSE |
13:04:40 |
| 298 |
731 |
LSE |
13:04:40 |
| 23 |
730.5 |
Aquis |
13:05:03 |
| 51 |
731 |
CHI-X |
13:05:43 |
| 50 |
731 |
CHI-X |
13:05:43 |
| 181 |
730.5 |
LSE |
13:07:21 |
| 52 |
730.5 |
LSE |
13:07:21 |
| 100 |
732 |
LSE |
13:09:38 |
| 75 |
732 |
LSE |
13:09:38 |
| 59 |
731 |
BATE |
13:11:02 |
| 59 |
731 |
BATE |
13:11:02 |
| 250 |
731 |
LSE |
13:11:59 |
| 110 |
731.5 |
CHI-X |
13:13:18 |
| 3 |
731 |
Aquis |
13:13:33 |
| 24 |
731 |
Aquis |
13:13:33 |
| 255 |
731 |
LSE |
13:14:39 |
| 65 |
731 |
LSE |
13:14:39 |
| 5 |
731 |
BATE |
13:15:18 |
| 133 |
731 |
BATE |
13:15:18 |
| 257 |
731 |
LSE |
13:16:44 |
| 8 |
731 |
LSE |
13:16:44 |
| 24 |
731 |
Aquis |
13:17:54 |
| 31 |
731 |
LSE |
13:18:41 |
| 194 |
731 |
LSE |
13:18:41 |
| 86 |
731 |
CHI-X |
13:21:02 |
| 92 |
731 |
BATE |
13:21:04 |
| 28 |
731 |
BATE |
13:21:04 |
| 38 |
731 |
LSE |
13:21:10 |
| 156 |
731 |
LSE |
13:21:10 |
| 10 |
731 |
LSE |
13:23:08 |
| 100 |
731 |
LSE |
13:23:08 |
| 184 |
731 |
LSE |
13:23:08 |
| 176 |
731.5 |
LSE |
13:24:50 |
| 22 |
731 |
Aquis |
13:24:54 |
| 14 |
730.5 |
Turquoise |
13:25:39 |
| 1 |
730.5 |
Turquoise |
13:25:39 |
| 16 |
730.5 |
Turquoise |
13:25:39 |
| 14 |
730.5 |
Turquoise |
13:25:39 |
| 41 |
730.5 |
BATE |
13:27:38 |
| 24 |
730.5 |
Aquis |
13:29:03 |
| 87 |
730.5 |
BATE |
13:29:03 |
| 251 |
730.5 |
LSE |
13:29:03 |
| 70 |
731 |
CHI-X |
13:30:12 |
| 290 |
731 |
LSE |
13:31:20 |
| 15 |
731 |
Turquoise |
13:32:12 |
| 94 |
731 |
CHI-X |
13:32:34 |
| 74 |
731 |
CHI-X |
13:32:34 |
| 458 |
731 |
LSE |
13:33:25 |
| 123 |
731 |
BATE |
13:33:33 |
| 15 |
731 |
Turquoise |
13:34:41 |
| 100 |
731 |
BATE |
13:35:26 |
| 29 |
731 |
BATE |
13:35:26 |
| 76 |
731.5 |
LSE |
13:35:28 |
| 342 |
731.5 |
LSE |
13:35:28 |
| 97 |
731 |
CHI-X |
13:36:30 |
| 277 |
732 |
LSE |
13:37:58 |
| 223 |
732 |
LSE |
13:40:02 |
| 212 |
732 |
LSE |
13:40:02 |
| 50 |
732 |
CHI-X |
13:40:53 |
| 31 |
732 |
CHI-X |
13:40:53 |
| 209 |
732.5 |
LSE |
13:42:19 |
| 18 |
732.5 |
LSE |
13:42:19 |
| 1 |
732.5 |
LSE |
13:42:19 |
| 86 |
732.5 |
LSE |
13:42:19 |
| 129 |
732.5 |
LSE |
13:42:19 |
| 80 |
732.5 |
LSE |
13:42:19 |
| 30 |
731.5 |
Aquis |
13:44:05 |
| 22 |
731.5 |
Aquis |
13:44:05 |
| 48 |
731.5 |
LSE |
13:44:05 |
| 158 |
731.5 |
LSE |
13:44:05 |
| 59 |
731.5 |
BATE |
13:46:28 |
| 65 |
731.5 |
BATE |
13:47:20 |
| 44 |
731.5 |
BATE |
13:47:20 |
| 127 |
731.5 |
LSE |
13:47:20 |
| 95 |
731.5 |
LSE |
13:47:20 |
| 5 |
732 |
CHI-X |
13:47:57 |
| 89 |
732 |
CHI-X |
13:48:02 |
| 47 |
732 |
LSE |
13:49:36 |
| 325 |
732 |
LSE |
13:49:36 |
| 86 |
731.5 |
BATE |
13:49:47 |
| 45 |
731.5 |
BATE |
13:49:47 |
| 106 |
731.5 |
LSE |
13:50:56 |
| 78 |
731.5 |
LSE |
13:51:02 |
| 99 |
732 |
CHI-X |
13:51:30 |
| 23 |
732.5 |
Aquis |
13:52:03 |
| 40 |
732.5 |
Aquis |
13:52:03 |
| 2 |
732.5 |
Aquis |
13:52:37 |
| 44 |
732.5 |
LSE |
13:53:34 |
| 43 |
732.5 |
LSE |
13:53:34 |
| 72 |
732.5 |
LSE |
13:53:34 |
| 55 |
732.5 |
LSE |
13:53:34 |
| 139 |
733 |
BATE |
13:54:36 |
| 55 |
732.5 |
LSE |
13:55:26 |
| 64 |
732.5 |
LSE |
13:56:03 |
| 49 |
732.5 |
LSE |
13:56:03 |
| 46 |
732.5 |
LSE |
13:56:03 |
| 43 |
733.5 |
LSE |
13:58:13 |
| 86 |
733.5 |
LSE |
13:58:13 |
| 42 |
733.5 |
LSE |
13:58:13 |
| 41 |
733.5 |
LSE |
13:58:13 |
| 76 |
733 |
CHI-X |
13:58:24 |
| 22 |
733 |
Aquis |
13:58:46 |
| 197 |
733.5 |
LSE |
14:00:11 |
| 17 |
733 |
BATE |
14:02:01 |
| 100 |
733 |
BATE |
14:02:01 |
| 17 |
733 |
BATE |
14:02:01 |
| 15 |
732.5 |
Turquoise |
14:02:13 |
| 31 |
732.5 |
Turquoise |
14:02:13 |
| 16 |
732.5 |
Turquoise |
14:02:13 |
| 144 |
732.5 |
LSE |
14:02:19 |
| 108 |
732.5 |
LSE |
14:02:19 |
| 31 |
732.5 |
LSE |
14:02:19 |
| 141 |
732.5 |
LSE |
14:02:19 |
| 25 |
733 |
Aquis |
14:02:47 |
| 1 |
733 |
Aquis |
14:02:47 |
| 251 |
732 |
LSE |
14:04:02 |
| 85 |
732 |
CHI-X |
14:04:10 |
| 15 |
732.5 |
Turquoise |
14:04:18 |
| 150 |
731.5 |
LSE |
14:05:41 |
| 110 |
731.5 |
LSE |
14:05:41 |
| 3 |
730.5 |
CHI-X |
14:08:16 |
| 50 |
730.5 |
BATE |
14:08:16 |
| 84 |
730.5 |
BATE |
14:08:16 |
| 63 |
730.5 |
CHI-X |
14:08:16 |
| 44 |
730.5 |
CHI-X |
14:08:17 |
| 15 |
731 |
Turquoise |
14:09:40 |
| 289 |
731.5 |
LSE |
14:10:03 |
| 27 |
732 |
Aquis |
14:12:02 |
| 348 |
732 |
LSE |
14:12:06 |
| 63 |
733.5 |
CHI-X |
14:13:03 |
| 16 |
733.5 |
CHI-X |
14:13:03 |
| 16 |
733.5 |
CHI-X |
14:13:03 |
| 100 |
733.5 |
LSE |
14:13:59 |
| 26 |
733.5 |
LSE |
14:13:59 |
| 88 |
733.5 |
LSE |
14:13:59 |
| 27 |
733.5 |
Aquis |
14:14:44 |
| 92 |
734.5 |
CHI-X |
14:16:59 |
| 342 |
734 |
LSE |
14:17:57 |
| 858 |
734 |
LSE |
14:17:57 |
| 107 |
734 |
LSE |
14:17:57 |
| 22 |
734 |
LSE |
14:17:57 |
| 25 |
734 |
Aquis |
14:17:57 |
| 115 |
733.5 |
CHI-X |
14:19:47 |
| 206 |
733 |
LSE |
14:20:03 |
| 148 |
733 |
LSE |
14:20:03 |
| 27 |
733.5 |
Aquis |
14:22:07 |
| 84 |
734 |
LSE |
14:27:54 |
| 215 |
735.5 |
LSE |
14:30:14 |
| 158 |
736.5 |
BATE |
14:32:06 |
| 140 |
736.5 |
BATE |
14:32:06 |
| 352 |
736.5 |
BATE |
14:32:06 |
| 182 |
736.5 |
CHI-X |
14:32:07 |
| 182 |
736 |
LSE |
14:32:10 |
| 94 |
736 |
LSE |
14:32:10 |
| 672 |
736 |
LSE |
14:32:10 |
| 206 |
736 |
LSE |
14:32:10 |
| 216 |
736 |
LSE |
14:32:10 |
| 136 |
736 |
LSE |
14:32:10 |
| 150 |
736 |
LSE |
14:32:10 |
| 239 |
736 |
LSE |
14:32:10 |
| 22 |
735.5 |
Aquis |
14:32:30 |
| 27 |
735.5 |
Aquis |
14:32:30 |
| 96 |
735.5 |
CHI-X |
14:32:30 |
| 22 |
735.5 |
Aquis |
14:32:30 |
| 60 |
735 |
Turquoise |
14:32:30 |
| 1 |
734.5 |
LSE |
14:32:58 |
| 84 |
734.5 |
LSE |
14:33:16 |
| 22 |
735.5 |
Aquis |
14:35:00 |
| 27 |
734.5 |
LSE |
14:35:21 |
| 8 |
734.5 |
BATE |
14:35:21 |
| 78 |
734.5 |
CHI-X |
14:35:21 |
| 122 |
734.5 |
BATE |
14:35:21 |
| 88 |
734.5 |
CHI-X |
14:35:21 |
| 28 |
734.5 |
BATE |
14:35:21 |
| 51 |
734.5 |
BATE |
14:35:21 |
| 59 |
734.5 |
BATE |
14:35:21 |
| 128 |
734.5 |
LSE |
14:35:21 |
| 99 |
734.5 |
BATE |
14:35:21 |
| 17 |
734.5 |
LSE |
14:35:21 |
| 117 |
734.5 |
LSE |
14:35:21 |
| 150 |
734.5 |
LSE |
14:35:21 |
| 150 |
734.5 |
LSE |
14:35:21 |
| 133 |
734.5 |
LSE |
14:35:21 |
| 22 |
734.5 |
LSE |
14:35:21 |
| 91 |
734.5 |
LSE |
14:35:21 |
| 128 |
734.5 |
LSE |
14:35:21 |
| 80 |
734.5 |
LSE |
14:35:21 |
| 28 |
735 |
Turquoise |
14:35:46 |
| 14 |
735 |
Turquoise |
14:35:46 |
| 26 |
734.5 |
Aquis |
14:37:09 |
| 15 |
735 |
Turquoise |
14:40:33 |
| 84 |
734.5 |
LSE |
14:40:44 |
| 75 |
734.5 |
CHI-X |
14:42:05 |
| 14 |
734.5 |
LSE |
14:42:07 |
| 104 |
734.5 |
CHI-X |
14:42:07 |
| 170 |
734.5 |
LSE |
14:42:07 |
| 31 |
734.5 |
CHI-X |
14:42:07 |
| 508 |
734.5 |
LSE |
14:42:07 |
| 150 |
734.5 |
LSE |
14:42:07 |
| 412 |
734.5 |
LSE |
14:42:07 |
| 206 |
734.5 |
LSE |
14:42:07 |
| 240 |
734.5 |
LSE |
14:42:07 |
| 205 |
734.5 |
LSE |
14:42:07 |
| 26 |
734.5 |
Aquis |
14:42:07 |
| 113 |
734 |
BATE |
14:42:11 |
| 79 |
734 |
BATE |
14:42:11 |
| 65 |
734 |
BATE |
14:42:14 |
| 23 |
733.5 |
Aquis |
14:42:48 |
| 15 |
735 |
Turquoise |
14:42:52 |
| 67 |
734 |
CHI-X |
14:44:23 |
| 40 |
734 |
CHI-X |
14:44:23 |
| 121 |
734 |
BATE |
14:44:24 |
| 15 |
735 |
Turquoise |
14:45:03 |
| 204 |
734 |
LSE |
14:45:42 |
| 435 |
734 |
LSE |
14:45:42 |
| 25 |
733.5 |
Aquis |
14:45:43 |
| 218 |
733 |
LSE |
14:46:01 |
| 123 |
733.5 |
BATE |
14:46:14 |
| 112 |
733.5 |
CHI-X |
14:46:53 |
| 88 |
733.5 |
BATE |
14:47:58 |
| 44 |
733.5 |
BATE |
14:47:58 |
| 414 |
734 |
LSE |
14:48:21 |
| 77 |
733.5 |
CHI-X |
14:48:42 |
| 25 |
733.5 |
Aquis |
14:48:43 |
| 49 |
734 |
LSE |
14:50:05 |
| 130 |
734 |
LSE |
14:50:05 |
| 31 |
734 |
LSE |
14:50:05 |
| 120 |
734 |
LSE |
14:50:51 |
| 80 |
734 |
LSE |
14:50:51 |
| 24 |
734.5 |
Aquis |
14:50:58 |
| 80 |
734 |
CHI-X |
14:51:04 |
| 202 |
733.5 |
LSE |
14:51:14 |
| 60 |
733.5 |
LSE |
14:51:14 |
| 240 |
733.5 |
LSE |
14:51:14 |
| 300 |
733.5 |
LSE |
14:51:14 |
| 40 |
733.5 |
LSE |
14:51:14 |
| 119 |
734.5 |
BATE |
14:51:23 |
| 82 |
734 |
CHI-X |
14:53:19 |
| 19 |
734.5 |
BATE |
14:55:07 |
| 118 |
734.5 |
BATE |
14:55:07 |
| 15 |
734.5 |
Turquoise |
14:55:13 |
| 48 |
734.5 |
Turquoise |
14:55:13 |
| 108 |
734 |
CHI-X |
14:58:00 |
| 27 |
734 |
Aquis |
14:58:00 |
| 809 |
734 |
LSE |
14:58:01 |
| 23 |
734 |
LSE |
14:58:01 |
| 150 |
734 |
LSE |
14:58:01 |
| 39 |
734.5 |
BATE |
14:58:42 |
| 98 |
734.5 |
BATE |
14:58:42 |
| 25 |
734 |
Aquis |
14:59:59 |
| 286 |
734 |
LSE |
15:00:02 |
| 149 |
734 |
LSE |
15:00:43 |
| 98 |
734 |
CHI-X |
15:00:43 |
| 39 |
734 |
LSE |
15:00:43 |
| 127 |
735.5 |
BATE |
15:01:49 |
| 84 |
735 |
LSE |
15:02:44 |
| 178 |
735.5 |
LSE |
15:03:14 |
| 694 |
735.5 |
LSE |
15:03:14 |
| 103 |
735.5 |
CHI-X |
15:03:15 |
| 143 |
735.5 |
BATE |
15:03:54 |
| 32 |
735.5 |
LSE |
15:04:40 |
| 159 |
735.5 |
LSE |
15:04:40 |
| 25 |
735 |
Aquis |
15:05:00 |
| 22 |
735 |
Aquis |
15:05:00 |
| 19 |
735 |
Aquis |
15:05:00 |
| 258 |
735 |
LSE |
15:05:00 |
| 15 |
735 |
Turquoise |
15:05:00 |
| 185 |
735 |
LSE |
15:05:00 |
| 15 |
735 |
Turquoise |
15:05:00 |
| 185 |
735 |
LSE |
15:05:00 |
| 15 |
735 |
Turquoise |
15:05:00 |
| 198 |
735 |
LSE |
15:05:00 |
| 15 |
735 |
CHI-X |
15:05:34 |
| 15 |
735 |
CHI-X |
15:05:34 |
| 63 |
735.5 |
CHI-X |
15:05:34 |
| 113 |
735.5 |
CHI-X |
15:06:57 |
| 199 |
735.5 |
LSE |
15:06:57 |
| 106 |
735.5 |
CHI-X |
15:09:45 |
| 59 |
736 |
LSE |
15:09:47 |
| 145 |
736 |
LSE |
15:09:47 |
| 225 |
736 |
BATE |
15:09:47 |
| 199 |
736 |
LSE |
15:09:47 |
| 817 |
736 |
LSE |
15:09:47 |
| 26 |
736 |
Aquis |
15:09:53 |
| 152 |
735.5 |
BATE |
15:09:56 |
| 23 |
736 |
Aquis |
15:12:01 |
| 177 |
735.5 |
LSE |
15:12:43 |
| 78 |
735.5 |
CHI-X |
15:12:43 |
| 193 |
735.5 |
LSE |
15:12:43 |
| 193 |
735.5 |
LSE |
15:12:43 |
| 120 |
735.5 |
BATE |
15:12:46 |
| 24 |
736 |
Aquis |
15:14:11 |
| 28 |
736 |
Turquoise |
15:14:18 |
| 7 |
735.5 |
LSE |
15:14:47 |
| 93 |
735.5 |
CHI-X |
15:14:47 |
| 22 |
735.5 |
LSE |
15:15:46 |
| 19 |
735.5 |
LSE |
15:15:46 |
| 273 |
735.5 |
LSE |
15:15:46 |
| 207 |
735.5 |
LSE |
15:15:46 |
| 373 |
735.5 |
LSE |
15:15:46 |
| 15 |
735 |
Turquoise |
15:15:46 |
| 14 |
735 |
Turquoise |
15:15:46 |
| 125 |
735.5 |
BATE |
15:15:50 |
| 27 |
735.5 |
Aquis |
15:16:04 |
| 103 |
734.5 |
BATE |
15:18:38 |
| 22 |
735 |
Aquis |
15:18:47 |
| 41 |
735 |
CHI-X |
15:19:37 |
| 59 |
735 |
CHI-X |
15:19:37 |
| 28 |
735 |
LSE |
15:19:39 |
| 4 |
735 |
LSE |
15:20:43 |
| 340 |
735 |
LSE |
15:20:43 |
| 204 |
735 |
LSE |
15:20:43 |
| 34 |
735 |
LSE |
15:20:43 |
| 100 |
735 |
LSE |
15:20:43 |
| 22 |
735 |
CHI-X |
15:21:23 |
| 62 |
735 |
CHI-X |
15:21:23 |
| 70 |
735 |
LSE |
15:21:23 |
| 84 |
735 |
LSE |
15:21:23 |
| 128 |
735 |
LSE |
15:22:03 |
| 23 |
735 |
Aquis |
15:22:44 |
| 131 |
735 |
BATE |
15:22:54 |
| 274 |
734.5 |
LSE |
15:23:06 |
| 13 |
735 |
Turquoise |
15:23:53 |
| 15 |
735 |
Turquoise |
15:23:53 |
| 150 |
735.5 |
LSE |
15:24:53 |
| 96 |
737 |
CHI-X |
15:27:19 |
| 165 |
736.5 |
LSE |
15:27:19 |
| 10 |
737.5 |
BATE |
15:27:44 |
| 119 |
737.5 |
BATE |
15:27:44 |
| 4 |
737 |
LSE |
15:28:27 |
| 370 |
738 |
LSE |
15:28:56 |
| 185 |
738 |
LSE |
15:28:56 |
| 693 |
738 |
LSE |
15:28:56 |
| 95 |
737.5 |
CHI-X |
15:29:22 |
| 100 |
738 |
BATE |
15:30:18 |
| 74 |
738.5 |
LSE |
15:31:19 |
| 119 |
738.5 |
LSE |
15:31:19 |
| 92 |
739 |
CHI-X |
15:31:24 |
| 54 |
739 |
Aquis |
15:32:04 |
| 23 |
739 |
Aquis |
15:32:04 |
| 207 |
739 |
LSE |
15:32:04 |
| 7 |
738.5 |
BATE |
15:32:06 |
| 113 |
738.5 |
BATE |
15:32:06 |
| 121 |
738.5 |
BATE |
15:33:52 |
| 193 |
737.5 |
LSE |
15:34:16 |
| 207 |
737.5 |
LSE |
15:34:16 |
| 213 |
737.5 |
LSE |
15:34:16 |
| 17 |
738 |
Aquis |
15:34:21 |
| 118 |
737 |
CHI-X |
15:34:29 |
| 13 |
737 |
Turquoise |
15:34:29 |
| 13 |
737 |
Turquoise |
15:34:29 |
| 26 |
737 |
Turquoise |
15:34:29 |
| 39 |
737 |
LSE |
15:34:53 |
| 287 |
737 |
LSE |
15:34:53 |
| 25 |
737 |
Aquis |
15:36:10 |
| 220 |
737 |
LSE |
15:36:34 |
| 13 |
737 |
Turquoise |
15:36:37 |
| 8 |
736.5 |
CHI-X |
15:36:40 |
| 55 |
736.5 |
CHI-X |
15:36:40 |
| 55 |
736.5 |
CHI-X |
15:36:40 |
| 3 |
736 |
LSE |
15:37:23 |
| 150 |
736 |
LSE |
15:37:23 |
| 45 |
736 |
LSE |
15:37:23 |
| 46 |
736 |
BATE |
15:37:26 |
| 69 |
736 |
BATE |
15:37:26 |
| 8 |
736 |
BATE |
15:37:26 |
| 32 |
735 |
LSE |
15:37:48 |
| 266 |
735 |
LSE |
15:37:48 |
| 13 |
735 |
Turquoise |
15:38:45 |
| 10 |
735 |
CHI-X |
15:39:11 |
| 79 |
735 |
CHI-X |
15:39:11 |
| 104 |
734.5 |
BATE |
15:39:19 |
| 18 |
735 |
Aquis |
15:39:19 |
| 8 |
735 |
Aquis |
15:39:19 |
| 150 |
733.5 |
LSE |
15:40:03 |
| 207 |
733.5 |
LSE |
15:40:03 |
| 175 |
733.5 |
LSE |
15:40:03 |
| 107 |
733.5 |
BATE |
15:41:02 |
| 146 |
733 |
LSE |
15:41:46 |
| 13 |
734 |
Turquoise |
15:42:28 |
| 105 |
734.5 |
CHI-X |
15:45:07 |
| 22 |
734.5 |
LSE |
15:45:07 |
| 184 |
734.5 |
LSE |
15:45:07 |
| 184 |
734.5 |
LSE |
15:45:07 |
| 300 |
734.5 |
LSE |
15:45:07 |
| 171 |
734.5 |
LSE |
15:45:07 |
| 27 |
734.5 |
Aquis |
15:45:13 |
| 46 |
734.5 |
BATE |
15:46:45 |
| 93 |
735 |
CHI-X |
15:48:40 |
| 258 |
735 |
LSE |
15:48:40 |
| 207 |
735 |
LSE |
15:48:40 |
| 194 |
735 |
LSE |
15:48:40 |
| 26 |
735 |
Aquis |
15:48:42 |
| 89 |
735 |
BATE |
15:48:44 |
| 48 |
735 |
BATE |
15:48:44 |
| 97 |
737 |
LSE |
15:53:14 |
| 27 |
737.5 |
Aquis |
15:53:51 |
| 141 |
737.5 |
BATE |
15:54:02 |
| 124 |
737.5 |
CHI-X |
15:54:02 |
| 98 |
737.5 |
CHI-X |
15:54:02 |
| 654 |
737.5 |
LSE |
15:54:02 |
| 188 |
737.5 |
LSE |
15:54:02 |
| 467 |
737.5 |
LSE |
15:54:02 |
| 35 |
737 |
Turquoise |
15:54:03 |
| 14 |
737 |
Turquoise |
15:54:03 |
| 23 |
737 |
Aquis |
15:55:29 |
| 14 |
736.5 |
Turquoise |
15:56:12 |
| 150 |
736 |
LSE |
15:56:16 |
| 280 |
736 |
LSE |
15:56:16 |
| 150 |
736 |
LSE |
15:56:16 |
| 150 |
736 |
LSE |
15:56:16 |
| 14 |
736.5 |
CHI-X |
15:56:30 |
| 15 |
736.5 |
CHI-X |
15:56:30 |
| 84 |
736.5 |
CHI-X |
15:56:30 |
| 2 |
736.5 |
CHI-X |
15:56:30 |
| 145 |
736.5 |
BATE |
15:56:31 |
| 31 |
736 |
LSE |
15:56:35 |
| 26 |
736.5 |
Aquis |
15:57:24 |
| 215 |
735.5 |
LSE |
15:57:31 |
| 70 |
735.5 |
BATE |
15:58:35 |
| 3 |
736 |
BATE |
15:58:35 |
| 1 |
736 |
BATE |
15:58:35 |
| 74 |
736 |
BATE |
15:58:35 |
| 20 |
735.5 |
CHI-X |
15:59:08 |
| 75 |
735.5 |
CHI-X |
15:59:08 |
| 1 |
735.5 |
CHI-X |
15:59:08 |
| 20 |
735.5 |
Aquis |
15:59:27 |
| 100 |
735.5 |
LSE |
15:59:50 |
| 84 |
735.5 |
LSE |
15:59:50 |
| 10 |
735.5 |
Turquoise |
16:00:17 |
| 15 |
736.5 |
Turquoise |
16:00:17 |
| 3 |
736.5 |
Turquoise |
16:00:17 |
| 106 |
735 |
BATE |
16:00:44 |
| 203 |
735 |
LSE |
16:02:16 |
| 649 |
735 |
LSE |
16:02:16 |
| 104 |
735 |
CHI-X |
16:02:18 |
| 22 |
735.5 |
Aquis |
16:02:35 |
| 105 |
736.5 |
CHI-X |
16:07:44 |
| 105 |
736.5 |
CHI-X |
16:07:44 |
| 793 |
736.5 |
LSE |
16:07:44 |
| 31 |
736.5 |
LSE |
16:07:44 |
| 10 |
736.5 |
LSE |
16:07:44 |
| 194 |
736.5 |
LSE |
16:07:44 |
| 59 |
736.5 |
LSE |
16:07:44 |
| 192 |
736.5 |
LSE |
16:07:44 |
| 337 |
736.5 |
LSE |
16:07:44 |
| 45 |
736.5 |
Aquis |
16:08:18 |
| 27 |
736.5 |
Aquis |
16:08:18 |
| 210 |
736.5 |
LSE |
16:09:58 |
| 117 |
736 |
BATE |
16:10:05 |
| 125 |
736 |
BATE |
16:10:05 |
| 131 |
736 |
BATE |
16:10:05 |
| 5 |
736 |
BATE |
16:10:05 |
| 101 |
736 |
BATE |
16:10:05 |
| 7 |
736 |
Turquoise |
16:10:05 |
| 13 |
736 |
Turquoise |
16:10:05 |
| 6 |
736 |
Turquoise |
16:10:05 |
| 11 |
736 |
Turquoise |
16:10:05 |
| 4 |
736 |
Turquoise |
16:10:05 |
| 16 |
736 |
CHI-X |
16:10:28 |
| 97 |
736 |
CHI-X |
16:10:28 |
| 113 |
737 |
BATE |
16:11:52 |
| 1 |
738.5 |
CHI-X |
16:13:58 |
| 67 |
738.5 |
CHI-X |
16:13:58 |
| 28 |
738.5 |
CHI-X |
16:13:58 |
| 23 |
738 |
Aquis |
16:14:28 |
| 144 |
738 |
BATE |
16:14:28 |
| 34 |
738 |
Aquis |
16:14:28 |
| 863 |
738 |
LSE |
16:14:28 |
| 200 |
738 |
LSE |
16:14:28 |
| 29 |
738 |
LSE |
16:14:28 |
| 229 |
738 |
LSE |
16:14:28 |
| 458 |
738 |
LSE |
16:14:29 |
| 32 |
738 |
LSE |
16:14:29 |
| 21 |
739.5 |
CHI-X |
16:15:40 |
| 88 |
739.5 |
CHI-X |
16:15:40 |
| 265 |
739.5 |
CHI-X |
16:15:40 |
| 272 |
739 |
LSE |
16:15:48 |
| 151 |
739 |
LSE |
16:16:15 |
| 584 |
740 |
LSE |
16:18:31 |
| 19 |
740 |
LSE |
16:18:31 |
| 234 |
740 |
LSE |
16:18:31 |
| 190 |
740 |
LSE |
16:18:31 |
| 514 |
740 |
LSE |
16:18:31 |
| 244 |
740 |
LSE |
16:18:31 |
| 2 |
741 |
Aquis |
16:18:36 |
| 22 |
741 |
Aquis |
16:18:36 |
| 47 |
740 |
BATE |
16:20:11 |
| 113 |
740 |
BATE |
16:20:24 |
| 322 |
740 |
BATE |
16:20:24 |
| 187 |
740 |
BATE |
16:20:24 |
| 27 |
740 |
Aquis |
16:20:24 |
| 83 |
740 |
Aquis |
16:20:24 |
| 184 |
740 |
CHI-X |
16:20:24 |
| 342 |
740 |
LSE |
16:20:24 |
| 599 |
740 |
LSE |
16:20:24 |
| 73 |
739.5 |
CHI-X |
16:22:09 |
| 1 |
739.5 |
Turquoise |
16:22:09 |
| 71 |
739.5 |
Turquoise |
16:22:09 |
| 293 |
739.5 |
LSE |
16:22:09 |
| 40 |
739.5 |
Turquoise |
16:22:09 |
| 285 |
739.5 |
LSE |
16:22:09 |
| 23 |
740 |
Aquis |
16:22:28 |
| 19 |
740.5 |
Aquis |
16:24:19 |
| 84 |
740 |
CHI-X |
16:24:34 |
| 126 |
740.5 |
CHI-X |
16:25:17 |
| 1066 |
740.5 |
LSE |
16:25:17 |
| 32 |
740.5 |
Turquoise |
16:25:18 |
| 5 |
740 |
Aquis |
16:25:26 |
| 368 |
740 |
BATE |
16:25:26 |
| 13 |
739 |
BATE |
16:26:24 |
| 5 |
739 |
CHI-X |
16:26:24 |
| 177 |
739 |
LSE |
16:26:24 |
| 1 |
739 |
Turquoise |
16:26:24 |
| 8 |
739 |
Aquis |
16:26:24 |
| 218 |
739.5 |
LSE |
16:28:15 |
| 310 |
739.5 |
LSE |
16:28:15 |
| 3 |
739.5 |
LSE |
16:28:15 |
| 1 |
739 |
Turquoise |
16:28:51 |
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.