Paragon Banking Group PLC:
Transaction in own shares
16 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: |
16 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
97,208 |
| |
|
| Highest price paid per share: |
752.00 p |
| |
|
| Lowest price paid per share: |
740.00p |
| |
|
| Volume weighted average price paid per share: |
745.9197p |
Following the purchase of these shares, the Company holds 3,244,364 of its ordinary shares in treasury and has 207,360,596 ordinary shares in issue (excluding treasury shares). The figure of 207,360,596 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 |
745.90 |
69,931 |
| CHI-X |
745.93 |
9,749 |
| BATE |
745.98 |
13,646 |
| Aquis |
745.94 |
2,409 |
| Turquoise |
746.39 |
1,473 |
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 |
| 211 |
745 |
LSE |
08:05:10 |
| 225 |
745 |
LSE |
08:07:21 |
| 46 |
743.5 |
CHI-X |
08:09:16 |
| 50 |
743.5 |
CHI-X |
08:09:16 |
| 143 |
744.5 |
BATE |
08:09:53 |
| 17 |
744.5 |
Turquoise |
08:15:39 |
| 564 |
744.5 |
LSE |
08:15:39 |
| 46 |
743.5 |
Aquis |
08:17:01 |
| 84 |
744.5 |
CHI-X |
08:17:27 |
| 32 |
744.5 |
CHI-X |
08:17:27 |
| 81 |
744.5 |
LSE |
08:17:39 |
| 150 |
744.5 |
LSE |
08:17:39 |
| 302 |
744.5 |
LSE |
08:17:39 |
| 166 |
744.5 |
BATE |
08:17:48 |
| 13 |
744.5 |
LSE |
08:19:24 |
| 160 |
744.5 |
LSE |
08:19:24 |
| 175 |
744.5 |
LSE |
08:19:24 |
| 11 |
744.5 |
Turquoise |
08:19:40 |
| 176 |
744 |
LSE |
08:21:51 |
| 26 |
743.5 |
Aquis |
08:22:57 |
| 76 |
743 |
CHI-X |
08:22:59 |
| 14 |
744.5 |
BATE |
08:23:28 |
| 115 |
744.5 |
BATE |
08:23:28 |
| 296 |
743 |
LSE |
08:25:03 |
| 14 |
743 |
Turquoise |
08:25:06 |
| 511 |
748.5 |
LSE |
08:32:38 |
| 50 |
748.5 |
LSE |
08:34:35 |
| 166 |
748.5 |
LSE |
08:34:35 |
| 83 |
750.5 |
CHI-X |
08:38:28 |
| 109 |
750.5 |
CHI-X |
08:38:28 |
| 144 |
749 |
BATE |
08:45:20 |
| 42 |
749 |
BATE |
08:45:20 |
| 96 |
749 |
BATE |
08:45:20 |
| 380 |
749 |
LSE |
08:45:20 |
| 340 |
749 |
LSE |
08:45:20 |
| 27 |
750 |
Aquis |
08:46:14 |
| 36 |
750 |
Aquis |
08:46:14 |
| 340 |
750 |
LSE |
08:47:43 |
| 17 |
750 |
CHI-X |
08:48:14 |
| 82 |
750 |
CHI-X |
08:48:14 |
| 111 |
752 |
CHI-X |
09:04:00 |
| 828 |
752 |
LSE |
09:04:00 |
| 162 |
752 |
LSE |
09:06:25 |
| 330 |
752 |
LSE |
09:11:03 |
| 252 |
752 |
LSE |
09:12:57 |
| 115 |
752 |
CHI-X |
09:13:20 |
| 175 |
752 |
LSE |
09:15:49 |
| 24 |
752 |
LSE |
09:17:51 |
| 101 |
752 |
LSE |
09:17:51 |
| 57 |
752 |
LSE |
09:17:51 |
| 17 |
752 |
LSE |
09:17:51 |
| 26 |
751 |
Aquis |
09:19:54 |
| 46 |
751 |
Aquis |
09:19:54 |
| 114 |
751 |
BATE |
09:19:54 |
| 16 |
751 |
Turquoise |
09:19:54 |
| 139 |
751 |
BATE |
09:19:54 |
| 180 |
751 |
BATE |
09:19:54 |
| 22 |
751 |
Turquoise |
09:19:54 |
| 38 |
751 |
Turquoise |
09:19:54 |
| 51 |
751 |
LSE |
09:20:29 |
| 103 |
751 |
LSE |
09:20:29 |
| 84 |
751 |
CHI-X |
09:22:04 |
| 17 |
751 |
CHI-X |
09:22:04 |
| 186 |
751 |
LSE |
09:22:28 |
| 135 |
751 |
BATE |
09:22:54 |
| 378 |
750.5 |
LSE |
09:25:00 |
| 33 |
751 |
Aquis |
09:26:23 |
| 180 |
750.5 |
LSE |
09:27:06 |
| 16 |
751 |
Turquoise |
09:27:12 |
| 74 |
750.5 |
CHI-X |
09:28:22 |
| 26 |
750.5 |
LSE |
09:28:52 |
| 138 |
750.5 |
LSE |
09:28:52 |
| 62 |
750.5 |
LSE |
09:28:52 |
| 56 |
750.5 |
BATE |
09:29:38 |
| 66 |
751 |
BATE |
09:29:38 |
| 186 |
749 |
LSE |
09:31:07 |
| 43 |
749 |
LSE |
09:31:16 |
| 20 |
749.5 |
Aquis |
09:31:28 |
| 516 |
749.5 |
LSE |
09:38:09 |
| 14 |
749 |
CHI-X |
09:38:51 |
| 84 |
749 |
CHI-X |
09:38:51 |
| 16 |
750 |
Turquoise |
09:38:52 |
| 129 |
748.5 |
BATE |
09:38:59 |
| 205 |
748.5 |
LSE |
09:40:18 |
| 103 |
748 |
LSE |
09:43:08 |
| 56 |
748 |
LSE |
09:43:08 |
| 26 |
748.5 |
Aquis |
09:45:08 |
| 2 |
748.5 |
Aquis |
09:45:08 |
| 88 |
747.5 |
CHI-X |
09:45:53 |
| 175 |
747 |
LSE |
09:47:38 |
| 154 |
747 |
LSE |
09:47:38 |
| 48 |
748.5 |
BATE |
09:50:34 |
| 123 |
748.5 |
BATE |
09:50:34 |
| 175 |
747.5 |
LSE |
09:51:44 |
| 147 |
747 |
LSE |
09:54:37 |
| 82 |
747 |
CHI-X |
09:56:25 |
| 24 |
746.5 |
Aquis |
09:57:00 |
| 4 |
746.5 |
Turquoise |
09:58:48 |
| 11 |
746.5 |
Turquoise |
09:58:48 |
| 15 |
746.5 |
Turquoise |
09:58:48 |
| 159 |
746 |
LSE |
09:58:54 |
| 213 |
746 |
LSE |
10:03:02 |
| 18 |
746 |
LSE |
10:03:02 |
| 26 |
746.5 |
BATE |
10:03:51 |
| 99 |
746.5 |
BATE |
10:03:51 |
| 13 |
746.5 |
BATE |
10:03:51 |
| 53 |
746.5 |
LSE |
10:06:42 |
| 10 |
746.5 |
LSE |
10:06:42 |
| 165 |
746.5 |
LSE |
10:06:42 |
| 3 |
746.5 |
CHI-X |
10:07:06 |
| 79 |
746.5 |
CHI-X |
10:07:06 |
| 53 |
746.5 |
LSE |
10:10:33 |
| 52 |
746.5 |
LSE |
10:10:33 |
| 42 |
746.5 |
LSE |
10:10:33 |
| 150 |
746.5 |
LSE |
10:13:38 |
| 51 |
746.5 |
LSE |
10:13:38 |
| 264 |
746.5 |
LSE |
10:16:55 |
| 132 |
746.5 |
BATE |
10:16:55 |
| 103 |
746.5 |
CHI-X |
10:20:19 |
| 24 |
746 |
Aquis |
10:20:25 |
| 306 |
746 |
LSE |
10:20:33 |
| 26 |
746 |
Aquis |
10:22:44 |
| 94 |
746.5 |
BATE |
10:23:20 |
| 26 |
746.5 |
BATE |
10:23:20 |
| 374 |
746 |
LSE |
10:23:25 |
| 107 |
745.5 |
CHI-X |
10:25:55 |
| 330 |
745 |
LSE |
10:26:24 |
| 9 |
745 |
Turquoise |
10:26:27 |
| 17 |
745 |
Turquoise |
10:26:27 |
| 32 |
745.5 |
Turquoise |
10:26:27 |
| 27 |
744 |
Aquis |
10:27:39 |
| 1 |
744.5 |
Aquis |
10:27:39 |
| 216 |
743.5 |
LSE |
10:28:31 |
| 126 |
744 |
BATE |
10:30:17 |
| 179 |
743.5 |
LSE |
10:31:58 |
| 144 |
742 |
LSE |
10:36:00 |
| 25 |
742 |
LSE |
10:36:01 |
| 81 |
742.5 |
CHI-X |
10:37:38 |
| 11 |
743.5 |
CHI-X |
10:37:38 |
| 219 |
742 |
LSE |
10:39:04 |
| 28 |
742 |
Aquis |
10:42:47 |
| 219 |
741 |
LSE |
10:44:18 |
| 186 |
742 |
BATE |
10:45:46 |
| 333 |
741 |
LSE |
10:48:23 |
| 108 |
741 |
CHI-X |
10:49:27 |
| 19 |
741.5 |
Aquis |
10:51:59 |
| 265 |
741 |
LSE |
10:54:10 |
| 10 |
742 |
Turquoise |
10:57:10 |
| 16 |
742 |
Turquoise |
10:57:10 |
| 8 |
742.5 |
Turquoise |
10:57:10 |
| 108 |
742 |
BATE |
10:58:08 |
| 61 |
741.5 |
LSE |
11:00:48 |
| 289 |
741.5 |
LSE |
11:01:00 |
| 3 |
741.5 |
Aquis |
11:03:26 |
| 16 |
741.5 |
Aquis |
11:03:26 |
| 19 |
741.5 |
LSE |
11:03:26 |
| 121 |
741.5 |
LSE |
11:03:26 |
| 155 |
740 |
LSE |
11:04:32 |
| 118 |
741 |
CHI-X |
11:05:26 |
| 248 |
741.5 |
LSE |
11:09:51 |
| 80 |
741.5 |
CHI-X |
11:11:37 |
| 234 |
741.5 |
LSE |
11:11:42 |
| 19 |
740.5 |
Aquis |
11:13:01 |
| 160 |
740.5 |
BATE |
11:13:01 |
| 151 |
741.5 |
LSE |
11:14:33 |
| 102 |
741.5 |
LSE |
11:14:33 |
| 56 |
741.5 |
LSE |
11:18:18 |
| 138 |
741.5 |
LSE |
11:18:18 |
| 16 |
741.5 |
LSE |
11:18:18 |
| 78 |
741.5 |
CHI-X |
11:19:52 |
| 146 |
741.5 |
BATE |
11:19:57 |
| 199 |
741.5 |
LSE |
11:21:34 |
| 1 |
741.5 |
LSE |
11:21:34 |
| 166 |
741.5 |
LSE |
11:23:53 |
| 284 |
742 |
LSE |
11:29:07 |
| 84 |
741.5 |
CHI-X |
11:30:25 |
| 305 |
742 |
LSE |
11:35:10 |
| 265 |
742 |
LSE |
11:38:37 |
| 96 |
742 |
CHI-X |
11:40:52 |
| 188 |
742 |
LSE |
11:41:01 |
| 38 |
742 |
Aquis |
11:41:16 |
| 27 |
742 |
Aquis |
11:41:16 |
| 138 |
742 |
BATE |
11:41:24 |
| 512 |
742 |
LSE |
11:45:03 |
| 136 |
742 |
BATE |
11:45:05 |
| 14 |
742 |
BATE |
11:45:05 |
| 224 |
742 |
LSE |
11:47:03 |
| 25 |
742 |
Aquis |
11:47:36 |
| 3 |
742 |
BATE |
11:48:59 |
| 134 |
742 |
BATE |
11:48:59 |
| 53 |
742.5 |
LSE |
11:50:37 |
| 368 |
742.5 |
LSE |
11:50:37 |
| 56 |
742 |
Turquoise |
11:52:48 |
| 98 |
742 |
CHI-X |
11:52:48 |
| 16 |
742 |
Turquoise |
11:52:48 |
| 8 |
742 |
Turquoise |
11:52:48 |
| 315 |
741.5 |
LSE |
11:54:51 |
| 98 |
741.5 |
CHI-X |
11:56:11 |
| 26 |
741.5 |
Aquis |
11:56:20 |
| 151 |
741.5 |
BATE |
11:56:35 |
| 162 |
741.5 |
LSE |
11:56:49 |
| 228 |
741.5 |
LSE |
11:59:09 |
| 80 |
741.5 |
CHI-X |
12:00:53 |
| 25 |
741.5 |
Aquis |
12:02:01 |
| 350 |
741.5 |
LSE |
12:02:08 |
| 140 |
741.5 |
BATE |
12:03:45 |
| 220 |
741.5 |
LSE |
12:04:29 |
| 204 |
741.5 |
LSE |
12:06:58 |
| 104 |
741.5 |
CHI-X |
12:08:00 |
| 16 |
741.5 |
Turquoise |
12:08:06 |
| 22 |
742 |
Aquis |
12:09:19 |
| 6 |
742 |
Aquis |
12:09:19 |
| 109 |
742 |
LSE |
12:16:12 |
| 115 |
742 |
CHI-X |
12:16:12 |
| 263 |
742 |
LSE |
12:16:12 |
| 76 |
742 |
BATE |
12:16:41 |
| 57 |
742 |
BATE |
12:16:41 |
| 16 |
741.5 |
Turquoise |
12:17:42 |
| 57 |
742 |
LSE |
12:18:21 |
| 55 |
742 |
LSE |
12:18:21 |
| 104 |
742 |
LSE |
12:18:21 |
| 200 |
742 |
LSE |
12:18:21 |
| 25 |
742 |
Aquis |
12:18:59 |
| 292 |
742 |
LSE |
12:20:20 |
| 198 |
742 |
LSE |
12:20:20 |
| 35 |
741.5 |
BATE |
12:20:20 |
| 106 |
741.5 |
BATE |
12:20:20 |
| 14 |
741.5 |
Turquoise |
12:20:26 |
| 22 |
741.5 |
Turquoise |
12:22:37 |
| 53 |
742 |
LSE |
12:23:09 |
| 58 |
742 |
LSE |
12:23:09 |
| 103 |
742 |
LSE |
12:23:09 |
| 13 |
742 |
LSE |
12:25:09 |
| 51 |
742 |
LSE |
12:25:09 |
| 51 |
742 |
LSE |
12:25:09 |
| 130 |
742 |
LSE |
12:25:09 |
| 27 |
742 |
Aquis |
12:27:52 |
| 56 |
742 |
LSE |
12:28:12 |
| 175 |
742 |
LSE |
12:28:12 |
| 114 |
742 |
CHI-X |
12:28:39 |
| 1 |
741.5 |
BATE |
12:29:14 |
| 146 |
741.5 |
BATE |
12:29:14 |
| 107 |
741.5 |
CHI-X |
12:33:50 |
| 25 |
742 |
Aquis |
12:35:06 |
| 7 |
742 |
LSE |
12:37:03 |
| 49 |
742 |
LSE |
12:37:03 |
| 51 |
742 |
LSE |
12:37:03 |
| 211 |
742 |
LSE |
12:37:03 |
| 234 |
742 |
LSE |
12:37:03 |
| 17 |
741.5 |
BATE |
12:38:04 |
| 28 |
741.5 |
Turquoise |
12:39:07 |
| 119 |
742 |
LSE |
12:39:10 |
| 33 |
742 |
LSE |
12:39:10 |
| 58 |
742 |
LSE |
12:39:10 |
| 56 |
742 |
LSE |
12:39:10 |
| 151 |
741.5 |
BATE |
12:40:50 |
| 160 |
742 |
LSE |
12:41:20 |
| 104 |
742 |
LSE |
12:41:20 |
| 52 |
742 |
LSE |
12:41:20 |
| 1 |
742 |
LSE |
12:43:51 |
| 60 |
742 |
LSE |
12:43:51 |
| 104 |
742 |
LSE |
12:43:51 |
| 6 |
742 |
LSE |
12:43:51 |
| 23 |
742 |
Aquis |
12:44:18 |
| 85 |
741.5 |
CHI-X |
12:44:23 |
| 173 |
741.5 |
LSE |
12:49:02 |
| 132 |
741.5 |
BATE |
12:49:27 |
| 75 |
741.5 |
CHI-X |
12:51:22 |
| 190 |
741.5 |
LSE |
12:51:24 |
| 295 |
741.5 |
LSE |
12:53:28 |
| 197 |
741.5 |
LSE |
12:55:50 |
| 117 |
741.5 |
BATE |
12:56:31 |
| 303 |
742.5 |
LSE |
13:03:25 |
| 147 |
742.5 |
LSE |
13:03:25 |
| 118 |
742.5 |
LSE |
13:03:25 |
| 27 |
742.5 |
LSE |
13:03:25 |
| 36 |
742.5 |
Aquis |
13:03:55 |
| 119 |
742.5 |
CHI-X |
13:03:55 |
| 12 |
742.5 |
Aquis |
13:03:55 |
| 74 |
742.5 |
LSE |
13:03:55 |
| 14 |
742.5 |
Aquis |
13:03:55 |
| 240 |
742.5 |
LSE |
13:03:55 |
| 59 |
742.5 |
BATE |
13:04:32 |
| 80 |
742.5 |
BATE |
13:04:32 |
| 61 |
742.5 |
LSE |
13:06:24 |
| 59 |
742.5 |
LSE |
13:06:24 |
| 24 |
742.5 |
LSE |
13:06:24 |
| 16 |
742.5 |
CHI-X |
13:06:27 |
| 18 |
742.5 |
CHI-X |
13:06:27 |
| 69 |
742.5 |
CHI-X |
13:06:27 |
| 121 |
742 |
BATE |
13:09:52 |
| 148 |
742 |
LSE |
13:09:52 |
| 175 |
742 |
LSE |
13:09:52 |
| 202 |
742 |
LSE |
13:09:52 |
| 19 |
742 |
Aquis |
13:09:53 |
| 50 |
742 |
LSE |
13:11:52 |
| 53 |
742 |
LSE |
13:11:52 |
| 385 |
742 |
LSE |
13:11:52 |
| 141 |
742 |
BATE |
13:12:06 |
| 89 |
742 |
CHI-X |
13:12:29 |
| 25 |
742 |
CHI-X |
13:12:29 |
| 26 |
742 |
Aquis |
13:13:38 |
| 53 |
742 |
LSE |
13:14:16 |
| 59 |
742 |
LSE |
13:14:16 |
| 66 |
742 |
LSE |
13:14:16 |
| 24 |
742 |
LSE |
13:16:09 |
| 186 |
742 |
LSE |
13:16:09 |
| 139 |
742 |
BATE |
13:17:40 |
| 56 |
742 |
LSE |
13:18:03 |
| 33 |
742 |
LSE |
13:18:03 |
| 104 |
742 |
LSE |
13:18:03 |
| 54 |
742 |
LSE |
13:18:03 |
| 23 |
742 |
Aquis |
13:18:23 |
| 12 |
742 |
BATE |
13:22:20 |
| 108 |
742 |
BATE |
13:22:20 |
| 23 |
742 |
Aquis |
13:24:09 |
| 4 |
741.5 |
LSE |
13:24:19 |
| 99 |
741.5 |
CHI-X |
13:24:19 |
| 242 |
741.5 |
LSE |
13:24:19 |
| 183 |
741.5 |
LSE |
13:24:19 |
| 39 |
741.5 |
CHI-X |
13:28:10 |
| 23 |
742 |
Aquis |
13:29:12 |
| 150 |
742 |
BATE |
13:29:28 |
| 61 |
742 |
LSE |
13:29:45 |
| 58 |
742 |
LSE |
13:29:45 |
| 195 |
742 |
LSE |
13:29:45 |
| 115 |
742 |
LSE |
13:29:45 |
| 58 |
742 |
LSE |
13:29:45 |
| 574 |
742 |
LSE |
13:29:45 |
| 120 |
743 |
CHI-X |
13:32:18 |
| 160 |
744.5 |
LSE |
13:42:25 |
| 17 |
744.5 |
LSE |
13:42:25 |
| 59 |
744.5 |
LSE |
13:42:25 |
| 342 |
744.5 |
LSE |
13:42:25 |
| 76 |
744.5 |
LSE |
13:42:25 |
| 56 |
744.5 |
LSE |
13:42:25 |
| 63 |
744.5 |
LSE |
13:42:25 |
| 290 |
744.5 |
LSE |
13:42:25 |
| 59 |
744.5 |
LSE |
13:42:25 |
| 301 |
744.5 |
LSE |
13:42:25 |
| 295 |
744.5 |
LSE |
13:42:25 |
| 164 |
744.5 |
LSE |
13:42:25 |
| 22 |
744.5 |
LSE |
13:42:25 |
| 175 |
744.5 |
LSE |
13:42:25 |
| 117 |
744.5 |
Turquoise |
13:42:28 |
| 139 |
744.5 |
BATE |
13:42:29 |
| 115 |
744.5 |
CHI-X |
13:43:39 |
| 145 |
744.5 |
BATE |
13:43:39 |
| 145 |
744.5 |
BATE |
13:43:39 |
| 146 |
744.5 |
CHI-X |
13:43:39 |
| 98 |
744.5 |
CHI-X |
13:43:39 |
| 138 |
744.5 |
LSE |
13:43:39 |
| 16 |
744.5 |
BATE |
13:43:39 |
| 13 |
744.5 |
Turquoise |
13:43:40 |
| 17 |
744.5 |
Turquoise |
13:43:40 |
| 25 |
744.5 |
Aquis |
13:43:51 |
| 27 |
744.5 |
Aquis |
13:43:51 |
| 180 |
744 |
LSE |
13:44:39 |
| 27 |
744.5 |
Aquis |
13:45:49 |
| 118 |
744.5 |
LSE |
13:46:23 |
| 37 |
744.5 |
LSE |
13:46:23 |
| 14 |
745.5 |
Turquoise |
13:46:50 |
| 19 |
745.5 |
CHI-X |
13:47:48 |
| 84 |
745.5 |
CHI-X |
13:47:48 |
| 43 |
744.5 |
LSE |
13:47:58 |
| 141 |
745.5 |
BATE |
13:48:08 |
| 27 |
745 |
Aquis |
13:49:07 |
| 225 |
744.5 |
LSE |
13:49:15 |
| 198 |
746.5 |
LSE |
13:53:15 |
| 185 |
746.5 |
LSE |
13:55:24 |
| 16 |
747 |
CHI-X |
13:55:25 |
| 56 |
747 |
CHI-X |
13:55:25 |
| 18 |
747 |
CHI-X |
13:55:25 |
| 189 |
746 |
LSE |
13:56:46 |
| 128 |
746 |
BATE |
13:56:46 |
| 370 |
746 |
LSE |
13:56:46 |
| 27 |
745 |
Aquis |
13:56:54 |
| 153 |
744.5 |
LSE |
13:57:39 |
| 42 |
744.5 |
LSE |
13:58:33 |
| 17 |
744.5 |
CHI-X |
13:59:06 |
| 18 |
744.5 |
CHI-X |
13:59:06 |
| 47 |
744.5 |
CHI-X |
13:59:06 |
| 346 |
744 |
LSE |
14:00:49 |
| 83 |
744.5 |
BATE |
14:00:50 |
| 68 |
745 |
BATE |
14:00:50 |
| 103 |
745.5 |
CHI-X |
14:04:39 |
| 354 |
745.5 |
LSE |
14:04:39 |
| 290 |
745.5 |
LSE |
14:04:39 |
| 13 |
745.5 |
Aquis |
14:04:39 |
| 11 |
745.5 |
Aquis |
14:04:39 |
| 173 |
746 |
BATE |
14:05:00 |
| 23 |
745.5 |
Aquis |
14:06:14 |
| 176 |
745 |
LSE |
14:08:35 |
| 220 |
744.5 |
LSE |
14:08:39 |
| 84 |
744.5 |
CHI-X |
14:09:27 |
| 13 |
744.5 |
CHI-X |
14:09:27 |
| 278 |
744 |
LSE |
14:09:27 |
| 4 |
745 |
BATE |
14:09:46 |
| 113 |
745 |
BATE |
14:09:46 |
| 27 |
744.5 |
Aquis |
14:10:44 |
| 380 |
744 |
LSE |
14:11:42 |
| 67 |
743.5 |
CHI-X |
14:12:06 |
| 5 |
743.5 |
CHI-X |
14:12:43 |
| 83 |
745 |
BATE |
14:13:42 |
| 52 |
745 |
BATE |
14:13:42 |
| 25 |
744.5 |
Aquis |
14:13:42 |
| 40 |
743.5 |
CHI-X |
14:16:24 |
| 23 |
744.5 |
Aquis |
14:17:08 |
| 144 |
745 |
BATE |
14:17:12 |
| 193 |
744.5 |
LSE |
14:18:09 |
| 179 |
744.5 |
LSE |
14:18:09 |
| 1088 |
744.5 |
LSE |
14:18:09 |
| 109 |
744 |
CHI-X |
14:18:51 |
| 80 |
744 |
LSE |
14:20:00 |
| 211 |
744 |
LSE |
14:20:00 |
| 138 |
745 |
BATE |
14:20:28 |
| 21 |
744.5 |
Aquis |
14:20:51 |
| 79 |
744 |
CHI-X |
14:21:00 |
| 367 |
744 |
LSE |
14:22:06 |
| 98 |
744 |
CHI-X |
14:23:36 |
| 26 |
744 |
Aquis |
14:25:46 |
| 186 |
744 |
LSE |
14:25:54 |
| 76 |
744 |
BATE |
14:27:50 |
| 75 |
744 |
BATE |
14:27:50 |
| 406 |
744 |
LSE |
14:28:02 |
| 84 |
743.5 |
LSE |
14:28:39 |
| 129 |
743.5 |
LSE |
14:29:08 |
| 31 |
743.5 |
LSE |
14:29:09 |
| 20 |
744 |
Aquis |
14:29:59 |
| 84 |
744 |
CHI-X |
14:30:31 |
| 372 |
744 |
LSE |
14:31:14 |
| 5 |
744 |
BATE |
14:31:18 |
| 62 |
744.5 |
BATE |
14:31:18 |
| 88 |
744.5 |
BATE |
14:31:18 |
| 14 |
744 |
Turquoise |
14:31:51 |
| 147 |
744 |
Turquoise |
14:31:51 |
| 25 |
744 |
Aquis |
14:32:26 |
| 102 |
744 |
CHI-X |
14:32:41 |
| 440 |
744 |
LSE |
14:32:55 |
| 156 |
744.5 |
BATE |
14:33:33 |
| 197 |
744 |
LSE |
14:33:51 |
| 703 |
747.5 |
LSE |
14:34:19 |
| 105 |
748 |
CHI-X |
14:34:51 |
| 126 |
747.5 |
BATE |
14:35:01 |
| 197 |
747.5 |
LSE |
14:35:01 |
| 25 |
747.5 |
Aquis |
14:35:01 |
| 197 |
747.5 |
LSE |
14:35:01 |
| 15 |
747 |
Turquoise |
14:35:02 |
| 105 |
745 |
CHI-X |
14:37:01 |
| 27 |
746 |
Aquis |
14:37:12 |
| 350 |
745 |
LSE |
14:37:32 |
| 155 |
745 |
BATE |
14:38:22 |
| 104 |
745 |
CHI-X |
14:39:14 |
| 25 |
745.5 |
Aquis |
14:39:20 |
| 208 |
745 |
LSE |
14:39:29 |
| 67 |
745 |
LSE |
14:40:07 |
| 231 |
745 |
LSE |
14:40:07 |
| 236 |
744.5 |
LSE |
14:40:25 |
| 220 |
744.5 |
LSE |
14:40:25 |
| 266 |
744.5 |
LSE |
14:40:25 |
| 145 |
744.5 |
BATE |
14:40:48 |
| 16 |
744.5 |
CHI-X |
14:40:53 |
| 16 |
744.5 |
CHI-X |
14:40:53 |
| 83 |
744.5 |
CHI-X |
14:40:53 |
| 32 |
744.5 |
Aquis |
14:42:21 |
| 362 |
745 |
LSE |
14:42:24 |
| 237 |
745 |
LSE |
14:42:24 |
| 4 |
744.5 |
Aquis |
14:42:24 |
| 141 |
744.5 |
BATE |
14:42:38 |
| 23 |
744.5 |
Aquis |
14:44:38 |
| 434 |
744.5 |
LSE |
14:44:58 |
| 103 |
744 |
CHI-X |
14:46:20 |
| 103 |
744 |
CHI-X |
14:46:20 |
| 161 |
744 |
LSE |
14:46:20 |
| 204 |
744 |
LSE |
14:46:20 |
| 217 |
744 |
LSE |
14:46:20 |
| 155 |
744 |
BATE |
14:46:28 |
| 22 |
744 |
Aquis |
14:47:07 |
| 430 |
743.5 |
LSE |
14:48:28 |
| 53 |
744 |
BATE |
14:48:38 |
| 83 |
744 |
BATE |
14:48:38 |
| 28 |
744 |
Aquis |
14:49:26 |
| 187 |
744 |
LSE |
14:49:57 |
| 177 |
744 |
LSE |
14:49:57 |
| 413 |
743.5 |
LSE |
14:49:57 |
| 95 |
743.5 |
CHI-X |
14:49:57 |
| 182 |
743.5 |
LSE |
14:49:57 |
| 23 |
744.5 |
BATE |
14:50:27 |
| 125 |
744.5 |
BATE |
14:50:27 |
| 22 |
744 |
Aquis |
14:51:37 |
| 163 |
743.5 |
LSE |
14:52:01 |
| 56 |
743.5 |
LSE |
14:52:01 |
| 26 |
744.5 |
BATE |
14:53:45 |
| 96 |
744.5 |
BATE |
14:53:45 |
| 109 |
744 |
CHI-X |
14:53:46 |
| 212 |
744 |
LSE |
14:54:19 |
| 25 |
744 |
Aquis |
14:54:57 |
| 95 |
744 |
CHI-X |
14:55:58 |
| 137 |
744 |
BATE |
14:56:04 |
| 167 |
744 |
LSE |
14:56:17 |
| 14 |
744 |
LSE |
14:56:17 |
| 181 |
744 |
LSE |
14:57:07 |
| 174 |
745.5 |
LSE |
14:58:38 |
| 649 |
745.5 |
LSE |
14:58:38 |
| 101 |
745 |
CHI-X |
14:58:50 |
| 191 |
744.5 |
LSE |
15:00:03 |
| 306 |
746.5 |
LSE |
15:01:51 |
| 34 |
746.5 |
LSE |
15:01:51 |
| 26 |
747 |
Aquis |
15:02:53 |
| 97 |
747 |
CHI-X |
15:03:36 |
| 89 |
747 |
CHI-X |
15:03:36 |
| 153 |
747 |
BATE |
15:03:36 |
| 175 |
747 |
LSE |
15:03:36 |
| 232 |
747 |
BATE |
15:03:36 |
| 772 |
747 |
LSE |
15:03:36 |
| 25 |
747.5 |
Aquis |
15:04:45 |
| 108 |
748 |
CHI-X |
15:05:43 |
| 777 |
749 |
LSE |
15:07:03 |
| 136 |
749 |
BATE |
15:07:12 |
| 169 |
749 |
BATE |
15:07:12 |
| 1 |
749 |
BATE |
15:07:12 |
| 45 |
748.5 |
Aquis |
15:07:44 |
| 59 |
748.5 |
LSE |
15:07:44 |
| 28 |
748.5 |
Aquis |
15:07:44 |
| 360 |
749 |
LSE |
15:07:44 |
| 175 |
748.5 |
LSE |
15:07:44 |
| 175 |
748.5 |
LSE |
15:07:44 |
| 102 |
748.5 |
LSE |
15:07:44 |
| 12 |
748.5 |
LSE |
15:07:44 |
| 127 |
749 |
BATE |
15:09:55 |
| 37 |
749 |
BATE |
15:09:55 |
| 415 |
749 |
LSE |
15:09:55 |
| 141 |
748.5 |
CHI-X |
15:09:57 |
| 113 |
748.5 |
CHI-X |
15:09:57 |
| 346 |
748.5 |
LSE |
15:10:14 |
| 112 |
749 |
CHI-X |
15:14:21 |
| 220 |
748.5 |
Turquoise |
15:14:23 |
| 26 |
749 |
Aquis |
15:14:23 |
| 15 |
748.5 |
Turquoise |
15:14:23 |
| 550 |
749 |
LSE |
15:14:23 |
| 57 |
749 |
LSE |
15:14:23 |
| 165 |
749 |
LSE |
15:14:23 |
| 4 |
749 |
LSE |
15:14:23 |
| 47 |
749 |
LSE |
15:14:23 |
| 162 |
749 |
LSE |
15:14:23 |
| 145 |
749 |
BATE |
15:15:13 |
| 234 |
749 |
LSE |
15:16:39 |
| 110 |
749.5 |
CHI-X |
15:18:34 |
| 107 |
749.5 |
LSE |
15:20:19 |
| 176 |
749.5 |
LSE |
15:20:19 |
| 209 |
749.5 |
LSE |
15:20:19 |
| 129 |
749.5 |
LSE |
15:20:19 |
| 176 |
749.5 |
LSE |
15:20:19 |
| 17 |
749.5 |
Turquoise |
15:20:49 |
| 100 |
749.5 |
CHI-X |
15:20:51 |
| 30 |
749 |
Aquis |
15:22:21 |
| 28 |
749 |
Aquis |
15:22:21 |
| 21 |
749 |
Aquis |
15:22:21 |
| 143 |
749 |
BATE |
15:22:21 |
| 159 |
749 |
BATE |
15:22:21 |
| 175 |
749 |
LSE |
15:22:21 |
| 3 |
749 |
LSE |
15:22:21 |
| 17 |
749 |
Turquoise |
15:22:21 |
| 219 |
748 |
LSE |
15:23:39 |
| 255 |
748 |
LSE |
15:23:39 |
| 198 |
747.5 |
LSE |
15:24:09 |
| 23 |
748 |
Aquis |
15:24:22 |
| 72 |
748 |
LSE |
15:25:29 |
| 113 |
748 |
LSE |
15:25:29 |
| 121 |
748 |
CHI-X |
15:25:30 |
| 164 |
748 |
BATE |
15:25:41 |
| 173 |
747.5 |
LSE |
15:26:59 |
| 236 |
747.5 |
LSE |
15:26:59 |
| 27 |
747.5 |
Aquis |
15:27:21 |
| 127 |
748 |
BATE |
15:27:32 |
| 14 |
748 |
CHI-X |
15:30:18 |
| 69 |
748 |
CHI-X |
15:30:19 |
| 15 |
748 |
CHI-X |
15:30:19 |
| 203 |
748 |
LSE |
15:30:23 |
| 790 |
748 |
LSE |
15:30:23 |
| 203 |
747.5 |
LSE |
15:30:40 |
| 21 |
747.5 |
Aquis |
15:30:40 |
| 106 |
747 |
CHI-X |
15:30:42 |
| 29 |
747.5 |
BATE |
15:31:05 |
| 119 |
747.5 |
BATE |
15:31:05 |
| 20 |
748 |
Aquis |
15:33:10 |
| 106 |
748 |
BATE |
15:33:22 |
| 84 |
747.5 |
LSE |
15:34:39 |
| 13 |
748 |
Turquoise |
15:34:40 |
| 14 |
748 |
Turquoise |
15:34:40 |
| 39 |
748 |
Turquoise |
15:34:40 |
| 93 |
747.5 |
LSE |
15:34:54 |
| 24 |
748 |
Aquis |
15:35:24 |
| 122 |
748 |
CHI-X |
15:35:33 |
| 104 |
747.5 |
LSE |
15:35:34 |
| 12 |
747.5 |
LSE |
15:35:34 |
| 23 |
747.5 |
LSE |
15:35:34 |
| 364 |
748 |
LSE |
15:36:07 |
| 120 |
748 |
CHI-X |
15:36:55 |
| 364 |
748 |
LSE |
15:36:55 |
| 250 |
748 |
BATE |
15:37:05 |
| 24 |
748 |
Aquis |
15:37:58 |
| 84 |
747.5 |
LSE |
15:38:39 |
| 349 |
747.5 |
LSE |
15:38:39 |
| 273 |
747.5 |
LSE |
15:38:39 |
| 222 |
747 |
LSE |
15:39:09 |
| 209 |
747 |
LSE |
15:39:09 |
| 30 |
747.5 |
LSE |
15:42:23 |
| 153 |
747.5 |
LSE |
15:42:23 |
| 23 |
747.5 |
Aquis |
15:42:34 |
| 104 |
747.5 |
CHI-X |
15:46:28 |
| 140 |
747.5 |
BATE |
15:46:28 |
| 104 |
747.5 |
BATE |
15:46:28 |
| 18 |
747.5 |
Aquis |
15:46:28 |
| 69 |
747.5 |
BATE |
15:46:28 |
| 140 |
747.5 |
CHI-X |
15:46:28 |
| 17 |
747.5 |
Turquoise |
15:46:28 |
| 26 |
747.5 |
Aquis |
15:46:28 |
| 643 |
747.5 |
LSE |
15:46:28 |
| 185 |
747.5 |
LSE |
15:46:28 |
| 193 |
747.5 |
LSE |
15:46:28 |
| 331 |
747.5 |
LSE |
15:46:28 |
| 36 |
747.5 |
Turquoise |
15:46:28 |
| 84 |
747.5 |
LSE |
15:48:39 |
| 189 |
747.5 |
LSE |
15:48:39 |
| 323 |
747.5 |
LSE |
15:48:39 |
| 148 |
747.5 |
BATE |
15:48:39 |
| 31 |
749 |
LSE |
15:51:45 |
| 460 |
749 |
LSE |
15:51:45 |
| 85 |
748.5 |
CHI-X |
15:51:45 |
| 95 |
748.5 |
CHI-X |
15:51:45 |
| 27 |
748.5 |
Aquis |
15:51:45 |
| 25 |
748.5 |
Aquis |
15:51:45 |
| 142 |
748.5 |
BATE |
15:52:04 |
| 380 |
748 |
LSE |
15:52:04 |
| 160 |
748 |
LSE |
15:53:09 |
| 38 |
748 |
Aquis |
16:00:00 |
| 111 |
748 |
CHI-X |
16:00:00 |
| 37 |
748 |
Aquis |
16:00:00 |
| 42 |
748 |
Turquoise |
16:00:00 |
| 235 |
748 |
BATE |
16:00:00 |
| 134 |
748 |
BATE |
16:00:00 |
| 17 |
748 |
Turquoise |
16:00:00 |
| 15 |
748 |
Turquoise |
16:00:00 |
| 215 |
748 |
LSE |
16:00:00 |
| 313 |
748 |
LSE |
16:00:00 |
| 175 |
748 |
LSE |
16:00:00 |
| 185 |
748 |
LSE |
16:00:00 |
| 345 |
748 |
LSE |
16:00:00 |
| 255 |
748 |
LSE |
16:00:00 |
| 282 |
748 |
LSE |
16:00:00 |
| 145 |
747.5 |
CHI-X |
16:00:02 |
| 180 |
747.5 |
LSE |
16:02:22 |
| 16 |
747.5 |
Turquoise |
16:02:26 |
| 10 |
747.5 |
Aquis |
16:02:30 |
| 10 |
747.5 |
Aquis |
16:02:30 |
| 134 |
747.5 |
BATE |
16:02:31 |
| 118 |
747 |
CHI-X |
16:02:39 |
| 430 |
747 |
LSE |
16:02:39 |
| 23 |
747 |
LSE |
16:04:42 |
| 13 |
747.5 |
BATE |
16:04:50 |
| 148 |
747.5 |
BATE |
16:04:50 |
| 48 |
747 |
LSE |
16:04:51 |
| 134 |
747.5 |
CHI-X |
16:05:09 |
| 56 |
747.5 |
CHI-X |
16:05:09 |
| 17 |
747 |
Turquoise |
16:05:39 |
| 20 |
747 |
LSE |
16:05:39 |
| 131 |
747 |
LSE |
16:05:39 |
| 311 |
747 |
LSE |
16:06:09 |
| 14 |
747.5 |
Aquis |
16:06:13 |
| 11 |
747.5 |
Aquis |
16:06:14 |
| 52 |
747 |
LSE |
16:06:46 |
| 82 |
747 |
LSE |
16:06:46 |
| 93 |
747 |
LSE |
16:06:46 |
| 123 |
747 |
LSE |
16:06:46 |
| 112 |
747 |
LSE |
16:06:46 |
| 199 |
747 |
LSE |
16:06:46 |
| 202 |
747 |
LSE |
16:06:46 |
| 140 |
747.5 |
BATE |
16:07:16 |
| 197 |
747 |
LSE |
16:07:51 |
| 7 |
747 |
CHI-X |
16:07:51 |
| 87 |
747 |
CHI-X |
16:07:53 |
| 2 |
747 |
CHI-X |
16:07:56 |
| 34 |
747 |
LSE |
16:08:39 |
| 115 |
747 |
LSE |
16:08:39 |
| 173 |
747 |
LSE |
16:08:39 |
| 10 |
747.5 |
Aquis |
16:09:00 |
| 18 |
747.5 |
Aquis |
16:09:00 |
| 7 |
748 |
CHI-X |
16:11:07 |
| 88 |
748 |
CHI-X |
16:11:08 |
| 22 |
748 |
BATE |
16:11:11 |
| 100 |
748.5 |
BATE |
16:11:29 |
| 40 |
748.5 |
BATE |
16:11:29 |
| 897 |
748.5 |
LSE |
16:11:29 |
| 26 |
748.5 |
Aquis |
16:11:34 |
| 85 |
748.5 |
CHI-X |
16:13:21 |
| 552 |
748.5 |
LSE |
16:13:21 |
| 170 |
748.5 |
BATE |
16:13:21 |
| 184 |
748.5 |
LSE |
16:13:21 |
| 3 |
748.5 |
Aquis |
16:13:49 |
| 1 |
748.5 |
Aquis |
16:13:49 |
| 9 |
748.5 |
Aquis |
16:13:49 |
| 10 |
748.5 |
Aquis |
16:13:49 |
| 24 |
748.5 |
Aquis |
16:13:49 |
| 17 |
748.5 |
Turquoise |
16:13:50 |
| 46 |
748.5 |
Turquoise |
16:13:50 |
| 34 |
748 |
LSE |
16:13:58 |
| 136 |
748 |
LSE |
16:13:58 |
| 145 |
748 |
BATE |
16:13:58 |
| 78 |
748.5 |
Aquis |
16:15:50 |
| 38 |
749.5 |
CHI-X |
16:19:48 |
| 293 |
749.5 |
CHI-X |
16:19:48 |
| 453 |
749.5 |
LSE |
16:19:51 |
| 849 |
749.5 |
LSE |
16:19:51 |
| 54 |
749.5 |
LSE |
16:19:51 |
| 350 |
749.5 |
LSE |
16:19:51 |
| 175 |
749.5 |
BATE |
16:20:09 |
| 74 |
749.5 |
BATE |
16:20:09 |
| 175 |
749.5 |
BATE |
16:20:09 |
| 40 |
749.5 |
BATE |
16:20:09 |
| 135 |
749.5 |
BATE |
16:20:09 |
| 2 |
749.5 |
LSE |
16:20:09 |
| 350 |
749.5 |
LSE |
16:20:09 |
| 68 |
749.5 |
LSE |
16:20:09 |
| 101 |
749.5 |
LSE |
16:20:09 |
| 107 |
749.5 |
LSE |
16:20:09 |
| 346 |
749.5 |
CHI-X |
16:20:32 |
| 62 |
748.5 |
Turquoise |
16:20:32 |
| 267 |
749 |
BATE |
16:20:32 |
| 1212 |
749.5 |
LSE |
16:20:32 |
| 64 |
749.5 |
Aquis |
16:20:32 |
| 16 |
748 |
CHI-X |
16:23:18 |
| 101 |
748 |
CHI-X |
16:23:18 |
| 33 |
748 |
CHI-X |
16:23:18 |
| 185 |
748.5 |
BATE |
16:23:25 |
| 109 |
748.5 |
LSE |
16:23:30 |
| 52 |
748.5 |
LSE |
16:23:30 |
| 58 |
748.5 |
LSE |
16:23:30 |
| 972 |
748.5 |
LSE |
16:23:30 |
| 37 |
748.5 |
Aquis |
16:23:32 |
| 17 |
748 |
CHI-X |
16:23:56 |
| 18 |
748 |
BATE |
16:23:56 |
| 1 |
748.5 |
Aquis |
16:25:37 |
| 19 |
748.5 |
Aquis |
16:25:37 |
| 96 |
748.5 |
LSE |
16:25:54 |
| 52 |
748.5 |
LSE |
16:25:54 |
| 59 |
748.5 |
LSE |
16:25:54 |
| 522 |
748.5 |
LSE |
16:25:54 |
| 2 |
748.5 |
Aquis |
16:27:07 |
| 55 |
748.5 |
LSE |
16:27:09 |
| 60 |
748.5 |
LSE |
16:27:09 |
| 82 |
748.5 |
LSE |
16:27:09 |
| 199 |
748.5 |
LSE |
16:27:09 |
| 85 |
748.5 |
CHI-X |
16:27:17 |
| 107 |
748.5 |
BATE |
16:27:26 |
| 51 |
748.5 |
LSE |
16:27:29 |
| 31 |
748.5 |
Turquoise |
16:28:07 |
| 37 |
748.5 |
Turquoise |
16:28:07 |
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.