Paragon Banking Group PLC:
Transaction in own shares
17 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: |
17 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
102,521 |
| |
|
| Highest price paid per share: |
769.00p |
| |
|
| Lowest price paid per share: |
746.00p |
| |
|
| Volume weighted average price paid per share: |
764.0221p |
Following the purchase of these shares, the Company holds 3,346,885 of its ordinary shares in treasury and has 207,258,075 ordinary shares in issue (excluding treasury shares). The figure of 207,258,075 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 |
763.96 |
73,844 |
| CHI-X |
763.95 |
10,117 |
| BATE |
764.25 |
14,448 |
| Aquis |
764.30 |
2,492 |
| Turquoise |
765.04 |
1,620 |
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 |
| 59 |
755 |
LSE |
08:03:43 |
| 120 |
755 |
LSE |
08:03:43 |
| 221 |
746 |
LSE |
08:06:22 |
| 149 |
746 |
LSE |
08:08:18 |
| 24 |
747.5 |
Aquis |
08:09:03 |
| 14 |
747 |
Turquoise |
08:09:53 |
| 2 |
747.5 |
Turquoise |
08:09:53 |
| 85 |
747.5 |
CHI-X |
08:10:07 |
| 31 |
747.5 |
CHI-X |
08:10:07 |
| 149 |
747.5 |
BATE |
08:10:21 |
| 259 |
746 |
LSE |
08:10:45 |
| 284 |
746 |
LSE |
08:12:50 |
| 224 |
746 |
LSE |
08:15:00 |
| 82 |
746 |
CHI-X |
08:15:20 |
| 2 |
746.5 |
Aquis |
08:15:27 |
| 145 |
747.5 |
BATE |
08:16:05 |
| 23 |
747.5 |
Aquis |
08:16:38 |
| 38 |
748 |
Aquis |
08:42:16 |
| 214 |
748 |
CHI-X |
08:42:16 |
| 338 |
748 |
BATE |
08:42:16 |
| 103 |
748 |
CHI-X |
08:42:16 |
| 49 |
748 |
LSE |
08:42:16 |
| 814 |
748 |
LSE |
08:42:16 |
| 851 |
748 |
LSE |
08:42:16 |
| 53 |
748 |
LSE |
08:42:16 |
| 596 |
748 |
LSE |
08:42:16 |
| 240 |
748 |
LSE |
08:42:16 |
| 369 |
748 |
LSE |
08:42:16 |
| 37 |
748.5 |
LSE |
08:46:53 |
| 100 |
748.5 |
LSE |
08:46:53 |
| 128 |
749.5 |
BATE |
08:52:21 |
| 105 |
750 |
CHI-X |
08:52:21 |
| 28 |
749.5 |
Aquis |
08:52:21 |
| 25 |
749.5 |
Aquis |
08:52:21 |
| 52 |
750 |
LSE |
08:52:32 |
| 55 |
750 |
LSE |
08:52:32 |
| 103 |
750 |
LSE |
08:52:32 |
| 90 |
750 |
LSE |
08:52:32 |
| 110 |
749.5 |
BATE |
08:56:21 |
| 94 |
750 |
CHI-X |
09:02:32 |
| 4 |
749.5 |
Aquis |
09:03:16 |
| 3 |
749.5 |
Aquis |
09:05:52 |
| 21 |
749.5 |
Aquis |
09:07:17 |
| 174 |
749.5 |
BATE |
09:07:17 |
| 350 |
749.5 |
LSE |
09:07:17 |
| 415 |
749.5 |
LSE |
09:07:17 |
| 34 |
750.5 |
LSE |
09:10:29 |
| 56 |
750.5 |
LSE |
09:10:29 |
| 60 |
750.5 |
LSE |
09:10:29 |
| 6 |
750.5 |
LSE |
09:10:29 |
| 12 |
750.5 |
LSE |
09:10:33 |
| 84 |
750.5 |
LSE |
09:11:02 |
| 25 |
750 |
Aquis |
09:12:20 |
| 86 |
750 |
CHI-X |
09:12:20 |
| 102 |
752.5 |
CHI-X |
09:27:15 |
| 118 |
752.5 |
CHI-X |
09:27:15 |
| 209 |
752.5 |
BATE |
09:27:16 |
| 78 |
752 |
LSE |
09:27:17 |
| 175 |
752 |
LSE |
09:27:17 |
| 722 |
752 |
LSE |
09:27:17 |
| 121 |
755.5 |
CHI-X |
09:42:54 |
| 83 |
758.5 |
CHI-X |
09:49:20 |
| 950 |
758 |
LSE |
09:49:31 |
| 138 |
758 |
LSE |
09:49:31 |
| 150 |
758 |
LSE |
09:49:31 |
| 473 |
758 |
LSE |
09:49:31 |
| 692 |
758 |
LSE |
09:49:31 |
| 147 |
757.5 |
BATE |
09:50:02 |
| 228 |
757.5 |
BATE |
09:50:02 |
| 136 |
757.5 |
BATE |
09:50:02 |
| 17 |
759 |
Aquis |
09:57:28 |
| 330 |
759 |
LSE |
09:57:28 |
| 32 |
759 |
Aquis |
09:57:37 |
| 38 |
759 |
Aquis |
09:58:06 |
| 28 |
759 |
Aquis |
09:58:06 |
| 124 |
759 |
Turquoise |
09:59:06 |
| 40 |
759 |
Turquoise |
09:59:06 |
| 230 |
759 |
LSE |
09:59:52 |
| 18 |
759 |
Turquoise |
10:01:10 |
| 150 |
758.5 |
BATE |
10:01:56 |
| 108 |
758.5 |
CHI-X |
10:03:08 |
| 18 |
759 |
Turquoise |
10:03:27 |
| 4 |
758 |
LSE |
10:04:56 |
| 171 |
758 |
LSE |
10:04:56 |
| 26 |
759 |
Aquis |
10:06:12 |
| 438 |
758.5 |
LSE |
10:11:23 |
| 140 |
758.5 |
BATE |
10:13:06 |
| 11 |
757.5 |
LSE |
10:13:32 |
| 102 |
757.5 |
LSE |
10:13:32 |
| 49 |
757.5 |
LSE |
10:13:32 |
| 26 |
758.5 |
Aquis |
10:15:05 |
| 85 |
757.5 |
CHI-X |
10:15:29 |
| 241 |
757 |
LSE |
10:15:50 |
| 150 |
757 |
LSE |
10:17:53 |
| 7 |
757 |
LSE |
10:20:27 |
| 37 |
757 |
LSE |
10:20:27 |
| 174 |
757 |
LSE |
10:20:27 |
| 28 |
757 |
LSE |
10:21:52 |
| 104 |
757.5 |
CHI-X |
10:22:18 |
| 158 |
758.5 |
BATE |
10:23:29 |
| 28 |
758 |
Aquis |
10:23:32 |
| 568 |
757.5 |
LSE |
10:24:12 |
| 5 |
758 |
Turquoise |
10:24:18 |
| 15 |
759 |
Turquoise |
10:24:18 |
| 10 |
759 |
Turquoise |
10:24:18 |
| 258 |
758 |
LSE |
10:26:41 |
| 104 |
757.5 |
CHI-X |
10:27:18 |
| 111 |
758 |
LSE |
10:30:22 |
| 102 |
758 |
LSE |
10:30:22 |
| 49 |
758 |
LSE |
10:30:22 |
| 24 |
759 |
Turquoise |
10:32:54 |
| 26 |
758 |
Aquis |
10:34:35 |
| 52 |
758 |
LSE |
10:40:48 |
| 102 |
758 |
LSE |
10:40:48 |
| 74 |
758 |
LSE |
10:40:48 |
| 58 |
758 |
LSE |
10:40:48 |
| 194 |
758 |
LSE |
10:40:48 |
| 3 |
757 |
CHI-X |
10:41:44 |
| 60 |
758 |
LSE |
10:42:20 |
| 102 |
758 |
LSE |
10:42:20 |
| 42 |
758 |
LSE |
10:42:20 |
| 5 |
757 |
CHI-X |
10:44:35 |
| 15 |
758.5 |
Turquoise |
10:45:45 |
| 56 |
758 |
LSE |
10:46:36 |
| 204 |
758 |
LSE |
10:46:36 |
| 8 |
758 |
Aquis |
10:47:10 |
| 2 |
758 |
Aquis |
10:47:10 |
| 16 |
758 |
Aquis |
10:47:10 |
| 25 |
758.5 |
LSE |
10:49:06 |
| 137 |
758.5 |
LSE |
10:49:06 |
| 112 |
758.5 |
CHI-X |
10:49:12 |
| 166 |
758.5 |
LSE |
10:51:09 |
| 103 |
759.5 |
CHI-X |
10:54:28 |
| 199 |
760.5 |
LSE |
10:55:24 |
| 189 |
761 |
LSE |
10:57:48 |
| 190 |
762 |
LSE |
11:14:22 |
| 102 |
762 |
LSE |
11:14:22 |
| 428 |
762 |
LSE |
11:14:22 |
| 113 |
761.5 |
CHI-X |
11:15:14 |
| 160 |
761.5 |
BATE |
11:15:14 |
| 508 |
761.5 |
BATE |
11:15:14 |
| 11 |
761 |
Aquis |
11:15:17 |
| 50 |
762 |
LSE |
11:16:52 |
| 310 |
762 |
LSE |
11:16:52 |
| 155 |
762 |
LSE |
11:16:52 |
| 4 |
762 |
CHI-X |
11:18:04 |
| 189 |
762 |
LSE |
11:19:21 |
| 87 |
762.5 |
BATE |
11:24:10 |
| 59 |
762.5 |
BATE |
11:24:10 |
| 175 |
762.5 |
LSE |
11:24:38 |
| 175 |
762.5 |
LSE |
11:24:38 |
| 6 |
762.5 |
LSE |
11:24:38 |
| 113 |
762.5 |
CHI-X |
11:24:59 |
| 242 |
762.5 |
LSE |
11:28:15 |
| 17 |
762.5 |
CHI-X |
11:30:25 |
| 83 |
762.5 |
CHI-X |
11:30:25 |
| 43 |
761.5 |
Aquis |
11:30:37 |
| 48 |
761.5 |
Aquis |
11:30:37 |
| 18 |
762 |
Turquoise |
11:30:50 |
| 158 |
761.5 |
LSE |
11:35:17 |
| 165 |
761.5 |
LSE |
11:35:17 |
| 78 |
762.5 |
BATE |
11:36:16 |
| 64 |
762.5 |
BATE |
11:36:16 |
| 100 |
761.5 |
LSE |
11:39:20 |
| 6 |
761.5 |
LSE |
11:40:53 |
| 141 |
761.5 |
LSE |
11:41:42 |
| 116 |
762 |
CHI-X |
11:42:17 |
| 5 |
762.5 |
BATE |
11:42:56 |
| 127 |
762.5 |
BATE |
11:42:56 |
| 579 |
762 |
LSE |
11:44:02 |
| 28 |
762 |
Turquoise |
11:45:34 |
| 37 |
762 |
LSE |
11:46:05 |
| 258 |
762 |
LSE |
11:46:05 |
| 18 |
762 |
Turquoise |
11:47:29 |
| 239 |
762 |
LSE |
11:48:11 |
| 98 |
762 |
CHI-X |
11:48:33 |
| 166 |
761.5 |
LSE |
11:49:10 |
| 166 |
762.5 |
BATE |
11:49:10 |
| 18 |
762 |
Turquoise |
11:49:29 |
| 14 |
761.5 |
Aquis |
11:50:05 |
| 307 |
761.5 |
LSE |
11:51:10 |
| 24 |
761.5 |
Aquis |
11:52:45 |
| 29 |
761.5 |
Aquis |
11:52:45 |
| 107 |
762 |
CHI-X |
11:55:26 |
| 175 |
761.5 |
LSE |
11:56:40 |
| 207 |
761.5 |
LSE |
11:56:40 |
| 109 |
762.5 |
BATE |
11:58:48 |
| 276 |
762 |
LSE |
11:59:31 |
| 244 |
762 |
LSE |
12:01:48 |
| 19 |
762 |
CHI-X |
12:02:22 |
| 82 |
762 |
CHI-X |
12:02:22 |
| 156 |
762.5 |
BATE |
12:02:57 |
| 5 |
761.5 |
LSE |
12:03:56 |
| 215 |
762 |
LSE |
12:03:56 |
| 285 |
762 |
LSE |
12:05:41 |
| 69 |
762 |
LSE |
12:07:32 |
| 71 |
762 |
LSE |
12:07:32 |
| 58 |
762 |
LSE |
12:07:32 |
| 177 |
763 |
LSE |
12:11:44 |
| 91 |
763.5 |
CHI-X |
12:11:53 |
| 348 |
763.5 |
LSE |
12:15:28 |
| 84 |
763.5 |
CHI-X |
12:16:07 |
| 246 |
763.5 |
LSE |
12:17:44 |
| 179 |
763.5 |
LSE |
12:20:03 |
| 175 |
763.5 |
LSE |
12:20:03 |
| 240 |
763.5 |
LSE |
12:22:11 |
| 67 |
764 |
Aquis |
12:22:22 |
| 100 |
764 |
BATE |
12:22:39 |
| 105 |
764.5 |
CHI-X |
12:23:59 |
| 252 |
764.5 |
LSE |
12:24:31 |
| 32 |
764.5 |
BATE |
12:26:28 |
| 113 |
764.5 |
BATE |
12:26:28 |
| 260 |
765 |
LSE |
12:27:51 |
| 141 |
764.5 |
BATE |
12:28:49 |
| 220 |
765 |
LSE |
12:30:35 |
| 203 |
765 |
LSE |
12:32:55 |
| 109 |
765 |
LSE |
12:32:55 |
| 166 |
764.5 |
BATE |
12:33:22 |
| 26 |
764 |
Aquis |
12:35:28 |
| 26 |
764 |
Aquis |
12:35:28 |
| 23 |
764 |
Aquis |
12:35:28 |
| 120 |
764 |
CHI-X |
12:35:28 |
| 27 |
763.5 |
LSE |
12:35:46 |
| 100 |
763.5 |
LSE |
12:35:46 |
| 101 |
763.5 |
LSE |
12:35:46 |
| 312 |
763.5 |
LSE |
12:38:34 |
| 108 |
763.5 |
CHI-X |
12:40:09 |
| 165 |
763.5 |
BATE |
12:41:27 |
| 228 |
763.5 |
LSE |
12:41:33 |
| 177 |
763.5 |
LSE |
12:44:13 |
| 191 |
763.5 |
LSE |
12:47:14 |
| 29 |
764 |
Aquis |
12:47:36 |
| 112 |
763.5 |
CHI-X |
12:51:18 |
| 6 |
763 |
LSE |
12:52:31 |
| 370 |
763 |
LSE |
12:52:31 |
| 169 |
763.5 |
BATE |
12:55:16 |
| 20 |
764 |
Aquis |
12:57:10 |
| 4 |
763 |
LSE |
12:58:32 |
| 28 |
764 |
Aquis |
13:03:37 |
| 108 |
764 |
CHI-X |
13:07:51 |
| 26 |
764 |
Aquis |
13:11:25 |
| 74 |
764 |
CHI-X |
13:11:25 |
| 126 |
764.5 |
CHI-X |
13:13:50 |
| 43 |
764 |
BATE |
13:14:52 |
| 120 |
764 |
BATE |
13:14:52 |
| 230 |
764 |
BATE |
13:14:52 |
| 43 |
764 |
BATE |
13:14:52 |
| 175 |
764 |
LSE |
13:14:52 |
| 227 |
764 |
LSE |
13:14:52 |
| 448 |
764 |
LSE |
13:14:52 |
| 20 |
764 |
LSE |
13:14:52 |
| 123 |
764 |
LSE |
13:14:52 |
| 273 |
764 |
LSE |
13:14:52 |
| 55 |
764 |
LSE |
13:14:52 |
| 350 |
764 |
LSE |
13:14:52 |
| 178 |
764 |
LSE |
13:14:52 |
| 445 |
764 |
LSE |
13:14:52 |
| 101 |
764 |
LSE |
13:14:52 |
| 120 |
764 |
LSE |
13:14:52 |
| 271 |
764 |
LSE |
13:14:52 |
| 13 |
764 |
Aquis |
13:14:55 |
| 21 |
764 |
Aquis |
13:15:03 |
| 290 |
764 |
LSE |
13:16:49 |
| 100 |
764.5 |
CHI-X |
13:17:25 |
| 150 |
765 |
BATE |
13:24:00 |
| 350 |
765 |
LSE |
13:24:00 |
| 32 |
764.5 |
Turquoise |
13:25:00 |
| 117 |
764.5 |
BATE |
13:25:00 |
| 193 |
764.5 |
Turquoise |
13:25:00 |
| 16 |
764.5 |
Turquoise |
13:25:00 |
| 140 |
764.5 |
LSE |
13:25:00 |
| 236 |
764.5 |
LSE |
13:25:00 |
| 258 |
764.5 |
LSE |
13:25:00 |
| 133 |
764.5 |
BATE |
13:29:03 |
| 19 |
764.5 |
BATE |
13:29:03 |
| 104 |
764.5 |
CHI-X |
13:29:03 |
| 116 |
764.5 |
CHI-X |
13:29:03 |
| 350 |
764.5 |
LSE |
13:29:03 |
| 228 |
765 |
LSE |
13:32:00 |
| 359 |
765 |
LSE |
13:33:40 |
| 29 |
765 |
LSE |
13:33:40 |
| 208 |
765 |
BATE |
13:34:20 |
| 102 |
765 |
CHI-X |
13:35:10 |
| 240 |
765 |
LSE |
13:35:16 |
| 208 |
765 |
LSE |
13:36:41 |
| 21 |
765 |
CHI-X |
13:37:27 |
| 81 |
765 |
CHI-X |
13:37:27 |
| 8 |
765 |
BATE |
13:37:45 |
| 153 |
765 |
BATE |
13:37:47 |
| 432 |
765 |
LSE |
13:38:46 |
| 106 |
765 |
CHI-X |
13:41:09 |
| 322 |
765 |
LSE |
13:41:28 |
| 314 |
765 |
LSE |
13:43:08 |
| 27 |
764.5 |
Aquis |
13:43:30 |
| 23 |
764.5 |
Aquis |
13:43:30 |
| 69 |
764.5 |
Aquis |
13:43:30 |
| 22 |
764.5 |
Turquoise |
13:43:30 |
| 18 |
764.5 |
Turquoise |
13:43:30 |
| 18 |
764.5 |
Turquoise |
13:43:30 |
| 76 |
764.5 |
LSE |
13:43:30 |
| 118 |
764.5 |
LSE |
13:43:30 |
| 332 |
764.5 |
LSE |
13:43:30 |
| 25 |
764 |
Aquis |
13:44:08 |
| 163 |
764.5 |
BATE |
13:44:45 |
| 344 |
764 |
LSE |
13:45:34 |
| 17 |
765 |
CHI-X |
13:46:28 |
| 82 |
765 |
CHI-X |
13:46:28 |
| 14 |
764.5 |
Turquoise |
13:47:41 |
| 103 |
765 |
CHI-X |
13:53:09 |
| 404 |
765 |
LSE |
13:53:09 |
| 400 |
766 |
LSE |
13:55:12 |
| 57 |
766 |
LSE |
13:57:13 |
| 7 |
766 |
LSE |
13:57:13 |
| 57 |
766 |
LSE |
13:57:13 |
| 283 |
766 |
LSE |
13:57:13 |
| 350 |
766 |
LSE |
13:59:41 |
| 406 |
766 |
LSE |
14:01:35 |
| 16 |
766 |
CHI-X |
14:01:53 |
| 92 |
766 |
CHI-X |
14:01:53 |
| 176 |
766.5 |
BATE |
14:02:16 |
| 2 |
766.5 |
BATE |
14:02:46 |
| 226 |
766.5 |
BATE |
14:02:46 |
| 116 |
767 |
LSE |
14:03:12 |
| 15 |
767 |
LSE |
14:03:12 |
| 51 |
767 |
LSE |
14:03:12 |
| 52 |
767 |
LSE |
14:03:12 |
| 14 |
767 |
LSE |
14:03:12 |
| 153 |
767 |
LSE |
14:03:12 |
| 17 |
767 |
CHI-X |
14:03:57 |
| 75 |
767 |
CHI-X |
14:03:57 |
| 26 |
767 |
LSE |
14:05:08 |
| 30 |
767 |
LSE |
14:05:08 |
| 57 |
767 |
LSE |
14:05:08 |
| 62 |
767 |
LSE |
14:05:08 |
| 59 |
767 |
LSE |
14:07:28 |
| 58 |
767 |
LSE |
14:07:28 |
| 237 |
767 |
LSE |
14:07:28 |
| 378 |
767.5 |
LSE |
14:10:06 |
| 70 |
768 |
BATE |
14:12:12 |
| 43 |
767.5 |
LSE |
14:12:16 |
| 107 |
768 |
BATE |
14:12:16 |
| 257 |
767.5 |
LSE |
14:12:17 |
| 115 |
768 |
CHI-X |
14:12:19 |
| 120 |
768 |
Aquis |
14:12:20 |
| 18 |
768 |
CHI-X |
14:14:23 |
| 16 |
768 |
CHI-X |
14:14:23 |
| 86 |
768 |
CHI-X |
14:14:23 |
| 46 |
768 |
BATE |
14:15:49 |
| 171 |
768 |
BATE |
14:15:49 |
| 179 |
768 |
BATE |
14:15:49 |
| 381 |
768 |
LSE |
14:15:49 |
| 289 |
768 |
LSE |
14:15:49 |
| 576 |
768 |
LSE |
14:15:49 |
| 81 |
768 |
CHI-X |
14:17:23 |
| 357 |
768 |
LSE |
14:17:33 |
| 153 |
768 |
BATE |
14:19:38 |
| 181 |
768 |
LSE |
14:20:17 |
| 200 |
768 |
LSE |
14:20:17 |
| 128 |
769 |
CHI-X |
14:24:45 |
| 118 |
769 |
BATE |
14:24:45 |
| 408 |
769 |
LSE |
14:24:45 |
| 406 |
769 |
LSE |
14:26:46 |
| 115 |
769 |
CHI-X |
14:27:52 |
| 171 |
769 |
LSE |
14:28:36 |
| 115 |
769 |
LSE |
14:28:36 |
| 175 |
769 |
LSE |
14:28:36 |
| 26 |
768.5 |
Aquis |
14:28:59 |
| 70 |
768.5 |
Aquis |
14:28:59 |
| 81 |
768.5 |
CHI-X |
14:29:56 |
| 58 |
769 |
LSE |
14:30:41 |
| 58 |
769 |
LSE |
14:30:41 |
| 228 |
769 |
LSE |
14:30:41 |
| 48 |
769 |
BATE |
14:30:46 |
| 104 |
769 |
BATE |
14:30:46 |
| 26 |
768.5 |
Aquis |
14:31:50 |
| 26 |
768.5 |
Aquis |
14:31:50 |
| 170 |
768.5 |
LSE |
14:32:17 |
| 170 |
768.5 |
LSE |
14:32:17 |
| 17 |
768 |
Turquoise |
14:32:17 |
| 119 |
768 |
Turquoise |
14:32:17 |
| 107 |
768 |
CHI-X |
14:32:24 |
| 165 |
769 |
BATE |
14:32:59 |
| 54 |
768.5 |
LSE |
14:33:01 |
| 97 |
768.5 |
LSE |
14:33:01 |
| 350 |
768.5 |
LSE |
14:33:01 |
| 29 |
768.5 |
Aquis |
14:33:52 |
| 57 |
768.5 |
LSE |
14:34:16 |
| 63 |
768.5 |
LSE |
14:34:16 |
| 56 |
768.5 |
LSE |
14:34:16 |
| 65 |
768.5 |
LSE |
14:34:39 |
| 287 |
768.5 |
LSE |
14:34:39 |
| 99 |
768 |
CHI-X |
14:34:48 |
| 44 |
768.5 |
BATE |
14:34:59 |
| 134 |
768.5 |
BATE |
14:34:59 |
| 272 |
767.5 |
LSE |
14:35:50 |
| 200 |
767.5 |
LSE |
14:35:50 |
| 224 |
767.5 |
LSE |
14:35:50 |
| 28 |
768 |
Aquis |
14:36:49 |
| 107 |
767 |
CHI-X |
14:37:21 |
| 125 |
767.5 |
BATE |
14:37:31 |
| 17 |
768 |
BATE |
14:37:31 |
| 100 |
767 |
LSE |
14:37:53 |
| 113 |
767 |
LSE |
14:38:19 |
| 94 |
767 |
LSE |
14:38:19 |
| 119 |
767 |
LSE |
14:38:19 |
| 270 |
767 |
LSE |
14:38:19 |
| 24 |
767 |
CHI-X |
14:38:51 |
| 73 |
767 |
CHI-X |
14:38:51 |
| 21 |
767.5 |
Aquis |
14:39:12 |
| 79 |
767 |
LSE |
14:39:16 |
| 95 |
767 |
LSE |
14:39:16 |
| 15 |
767.5 |
BATE |
14:39:20 |
| 103 |
768 |
BATE |
14:39:20 |
| 168 |
768 |
BATE |
14:41:37 |
| 80 |
768 |
Turquoise |
14:42:08 |
| 16 |
768 |
Turquoise |
14:42:08 |
| 6 |
767.5 |
LSE |
14:42:08 |
| 94 |
767.5 |
CHI-X |
14:42:08 |
| 176 |
767.5 |
LSE |
14:42:08 |
| 232 |
767.5 |
LSE |
14:42:08 |
| 382 |
767.5 |
LSE |
14:42:08 |
| 330 |
767.5 |
LSE |
14:42:08 |
| 24 |
767.5 |
Aquis |
14:42:08 |
| 161 |
768 |
BATE |
14:43:57 |
| 17 |
768 |
Turquoise |
14:44:30 |
| 100 |
769 |
LSE |
14:46:27 |
| 19 |
769 |
CHI-X |
14:46:51 |
| 121 |
769 |
CHI-X |
14:46:51 |
| 85 |
769 |
CHI-X |
14:46:51 |
| 119 |
769 |
LSE |
14:46:51 |
| 175 |
769 |
LSE |
14:46:51 |
| 700 |
769 |
LSE |
14:46:51 |
| 16 |
769 |
LSE |
14:46:51 |
| 195 |
769 |
LSE |
14:46:51 |
| 179 |
769 |
LSE |
14:46:51 |
| 16 |
769 |
BATE |
14:46:55 |
| 134 |
769 |
BATE |
14:46:55 |
| 26 |
768.5 |
Aquis |
14:47:28 |
| 28 |
768.5 |
Aquis |
14:47:28 |
| 59 |
769 |
LSE |
14:49:11 |
| 61 |
769 |
LSE |
14:49:11 |
| 107 |
769 |
LSE |
14:49:11 |
| 7 |
769 |
LSE |
14:49:11 |
| 56 |
769 |
LSE |
14:49:11 |
| 103 |
768.5 |
CHI-X |
14:49:12 |
| 57 |
769 |
BATE |
14:49:26 |
| 104 |
769 |
BATE |
14:49:26 |
| 16 |
768 |
Turquoise |
14:49:41 |
| 31 |
768 |
Turquoise |
14:49:41 |
| 15 |
768 |
Turquoise |
14:49:41 |
| 206 |
768 |
LSE |
14:49:41 |
| 320 |
768 |
LSE |
14:49:41 |
| 23 |
768.5 |
Aquis |
14:49:42 |
| 24 |
768.5 |
Aquis |
14:51:27 |
| 144 |
769 |
BATE |
14:51:28 |
| 340 |
768.5 |
LSE |
14:51:50 |
| 227 |
768.5 |
LSE |
14:51:50 |
| 157 |
768.5 |
LSE |
14:51:50 |
| 113 |
768.5 |
LSE |
14:54:38 |
| 62 |
768.5 |
LSE |
14:54:38 |
| 244 |
768.5 |
LSE |
14:54:38 |
| 163 |
768.5 |
LSE |
14:54:38 |
| 56 |
768.5 |
CHI-X |
14:54:43 |
| 16 |
769 |
BATE |
14:55:23 |
| 145 |
769 |
BATE |
14:55:23 |
| 172 |
768.5 |
LSE |
14:56:41 |
| 294 |
768.5 |
LSE |
14:56:41 |
| 27 |
768.5 |
Aquis |
14:56:56 |
| 19 |
768.5 |
CHI-X |
14:56:58 |
| 16 |
768.5 |
CHI-X |
14:56:58 |
| 77 |
768.5 |
CHI-X |
14:56:58 |
| 24 |
768 |
LSE |
14:58:28 |
| 328 |
768 |
LSE |
14:58:28 |
| 20 |
768.5 |
Aquis |
14:58:37 |
| 26 |
768.5 |
CHI-X |
14:58:51 |
| 92 |
768.5 |
CHI-X |
14:58:51 |
| 13 |
769 |
BATE |
14:59:00 |
| 132 |
769 |
BATE |
14:59:00 |
| 24 |
768 |
LSE |
15:00:28 |
| 348 |
768 |
LSE |
15:00:28 |
| 25 |
768.5 |
Aquis |
15:00:35 |
| 35 |
768.5 |
CHI-X |
15:00:52 |
| 60 |
768.5 |
CHI-X |
15:00:52 |
| 13 |
769 |
BATE |
15:01:10 |
| 112 |
769 |
BATE |
15:01:10 |
| 102 |
767.5 |
CHI-X |
15:01:58 |
| 240 |
767.5 |
LSE |
15:01:58 |
| 240 |
767.5 |
LSE |
15:01:58 |
| 192 |
767.5 |
LSE |
15:01:58 |
| 28 |
766 |
Aquis |
15:03:05 |
| 138 |
766 |
BATE |
15:03:53 |
| 98 |
767.5 |
CHI-X |
15:06:12 |
| 50 |
767.5 |
LSE |
15:06:12 |
| 16 |
767.5 |
LSE |
15:06:12 |
| 32 |
767.5 |
LSE |
15:06:12 |
| 52 |
767.5 |
LSE |
15:06:12 |
| 62 |
767.5 |
LSE |
15:06:12 |
| 218 |
767.5 |
LSE |
15:06:12 |
| 804 |
767.5 |
LSE |
15:06:12 |
| 190 |
767.5 |
LSE |
15:07:03 |
| 50 |
767.5 |
LSE |
15:07:03 |
| 158 |
767.5 |
LSE |
15:07:03 |
| 109 |
767.5 |
CHI-X |
15:08:11 |
| 55 |
767.5 |
BATE |
15:10:49 |
| 54 |
767.5 |
BATE |
15:10:49 |
| 144 |
767.5 |
BATE |
15:10:49 |
| 122 |
767.5 |
BATE |
15:10:49 |
| 98 |
767.5 |
CHI-X |
15:10:49 |
| 114 |
767.5 |
CHI-X |
15:10:49 |
| 121 |
767.5 |
BATE |
15:10:49 |
| 107 |
767.5 |
LSE |
15:10:49 |
| 209 |
767.5 |
LSE |
15:10:49 |
| 209 |
767.5 |
LSE |
15:10:49 |
| 28 |
767.5 |
Aquis |
15:10:49 |
| 49 |
767.5 |
Aquis |
15:10:49 |
| 87 |
767.5 |
LSE |
15:10:49 |
| 339 |
767.5 |
LSE |
15:10:49 |
| 23 |
767.5 |
Aquis |
15:10:49 |
| 108 |
767.5 |
LSE |
15:10:49 |
| 192 |
767.5 |
LSE |
15:10:49 |
| 152 |
767.5 |
LSE |
15:10:49 |
| 165 |
767.5 |
LSE |
15:12:39 |
| 176 |
767.5 |
BATE |
15:13:03 |
| 114 |
767.5 |
Turquoise |
15:13:56 |
| 17 |
767.5 |
Turquoise |
15:13:56 |
| 60 |
767.5 |
CHI-X |
15:14:20 |
| 62 |
767.5 |
CHI-X |
15:14:20 |
| 25 |
767.5 |
Aquis |
15:14:20 |
| 472 |
767.5 |
LSE |
15:14:20 |
| 184 |
767.5 |
LSE |
15:14:20 |
| 184 |
767.5 |
LSE |
15:14:20 |
| 14 |
767.5 |
BATE |
15:18:05 |
| 137 |
767.5 |
BATE |
15:18:05 |
| 15 |
767.5 |
Turquoise |
15:18:05 |
| 16 |
767.5 |
Aquis |
15:18:13 |
| 216 |
767 |
LSE |
15:18:32 |
| 126 |
767 |
CHI-X |
15:18:32 |
| 10 |
767.5 |
Aquis |
15:18:32 |
| 87 |
767 |
LSE |
15:18:32 |
| 133 |
767 |
LSE |
15:18:32 |
| 156 |
767 |
LSE |
15:18:32 |
| 188 |
767 |
LSE |
15:18:32 |
| 1 |
767.5 |
Aquis |
15:18:32 |
| 142 |
766.5 |
BATE |
15:19:56 |
| 220 |
767 |
LSE |
15:20:44 |
| 142 |
767 |
LSE |
15:20:44 |
| 26 |
767 |
Aquis |
15:21:18 |
| 116 |
767 |
CHI-X |
15:22:07 |
| 38 |
767 |
LSE |
15:22:22 |
| 53 |
767 |
LSE |
15:22:22 |
| 97 |
767 |
LSE |
15:22:22 |
| 19 |
767 |
Aquis |
15:23:39 |
| 220 |
767 |
LSE |
15:24:30 |
| 112 |
766.5 |
BATE |
15:25:16 |
| 120 |
767 |
LSE |
15:25:35 |
| 22 |
767 |
LSE |
15:25:35 |
| 16 |
767 |
LSE |
15:25:35 |
| 198 |
767 |
LSE |
15:25:35 |
| 25 |
767 |
Aquis |
15:26:15 |
| 18 |
767 |
Turquoise |
15:26:17 |
| 33 |
767 |
Turquoise |
15:26:17 |
| 18 |
767 |
CHI-X |
15:26:40 |
| 87 |
767 |
CHI-X |
15:26:40 |
| 68 |
766.5 |
LSE |
15:26:50 |
| 450 |
766.5 |
LSE |
15:26:50 |
| 199 |
766.5 |
LSE |
15:26:50 |
| 168 |
766.5 |
BATE |
15:27:28 |
| 4 |
766.5 |
BATE |
15:27:28 |
| 283 |
766 |
LSE |
15:28:03 |
| 23 |
766.5 |
Aquis |
15:28:31 |
| 97 |
766.5 |
CHI-X |
15:29:09 |
| 179 |
766 |
LSE |
15:29:45 |
| 146 |
766 |
BATE |
15:29:45 |
| 699 |
767 |
LSE |
15:31:16 |
| 125 |
767 |
BATE |
15:31:56 |
| 16 |
766.5 |
Turquoise |
15:33:19 |
| 48 |
766.5 |
Aquis |
15:33:19 |
| 116 |
766.5 |
CHI-X |
15:33:19 |
| 28 |
766.5 |
Turquoise |
15:33:19 |
| 178 |
766.5 |
LSE |
15:33:19 |
| 226 |
766.5 |
LSE |
15:33:19 |
| 430 |
766.5 |
LSE |
15:33:19 |
| 125 |
766 |
BATE |
15:33:20 |
| 85 |
766.5 |
CHI-X |
15:35:14 |
| 11 |
766.5 |
CHI-X |
15:35:14 |
| 13 |
766.5 |
CHI-X |
15:35:14 |
| 227 |
766.5 |
LSE |
15:35:19 |
| 535 |
767 |
LSE |
15:37:36 |
| 179 |
767 |
LSE |
15:37:36 |
| 247 |
767 |
LSE |
15:37:36 |
| 31 |
767 |
CHI-X |
15:37:45 |
| 92 |
767 |
CHI-X |
15:37:45 |
| 112 |
767 |
BATE |
15:38:13 |
| 22 |
767.5 |
LSE |
15:41:15 |
| 86 |
767.5 |
CHI-X |
15:41:17 |
| 2 |
768 |
BATE |
15:42:40 |
| 125 |
768 |
BATE |
15:42:40 |
| 144 |
768 |
BATE |
15:42:40 |
| 23 |
768 |
LSE |
15:42:40 |
| 350 |
768 |
LSE |
15:42:40 |
| 175 |
768 |
LSE |
15:42:40 |
| 134 |
768 |
LSE |
15:42:40 |
| 186 |
768 |
LSE |
15:42:40 |
| 118 |
768 |
CHI-X |
15:44:30 |
| 156 |
768 |
BATE |
15:44:30 |
| 18 |
768.5 |
Turquoise |
15:44:31 |
| 460 |
768 |
LSE |
15:44:33 |
| 28 |
767.5 |
Turquoise |
15:45:45 |
| 4 |
767.5 |
Aquis |
15:45:45 |
| 30 |
767.5 |
LSE |
15:45:45 |
| 180 |
767.5 |
LSE |
15:45:45 |
| 150 |
767.5 |
LSE |
15:45:45 |
| 20 |
768.5 |
LSE |
15:49:41 |
| 265 |
768.5 |
LSE |
15:49:41 |
| 667 |
768.5 |
LSE |
15:49:41 |
| 15 |
768.5 |
CHI-X |
15:49:44 |
| 18 |
768.5 |
CHI-X |
15:49:44 |
| 91 |
768.5 |
CHI-X |
15:49:44 |
| 56 |
768.5 |
LSE |
15:52:10 |
| 134 |
768.5 |
LSE |
15:52:10 |
| 118 |
768.5 |
CHI-X |
15:52:19 |
| 190 |
768.5 |
LSE |
15:52:43 |
| 195 |
768.5 |
LSE |
15:53:24 |
| 124 |
768 |
LSE |
15:54:05 |
| 190 |
768 |
LSE |
15:54:05 |
| 314 |
768 |
LSE |
15:54:05 |
| 64 |
768 |
Aquis |
15:54:05 |
| 30 |
768.5 |
CHI-X |
15:54:17 |
| 92 |
768.5 |
CHI-X |
15:54:17 |
| 175 |
768.5 |
LSE |
15:55:55 |
| 3 |
768.5 |
LSE |
15:55:55 |
| 38 |
768 |
BATE |
15:56:31 |
| 164 |
768 |
BATE |
15:56:31 |
| 390 |
768 |
BATE |
15:56:31 |
| 34 |
768 |
Aquis |
15:56:31 |
| 28 |
768 |
Aquis |
15:56:31 |
| 46 |
768 |
Aquis |
15:56:31 |
| 28 |
768 |
Aquis |
15:56:31 |
| 569 |
768 |
LSE |
15:56:31 |
| 178 |
768 |
LSE |
15:56:31 |
| 18 |
768 |
Turquoise |
15:56:38 |
| 72 |
768 |
Turquoise |
15:56:38 |
| 210 |
767.5 |
LSE |
15:57:55 |
| 268 |
767.5 |
LSE |
15:57:55 |
| 107 |
767.5 |
CHI-X |
15:58:02 |
| 12 |
768 |
Turquoise |
15:58:42 |
| 25 |
768 |
Aquis |
15:59:13 |
| 167 |
768 |
BATE |
15:59:21 |
| 60 |
767 |
CHI-X |
15:59:51 |
| 44 |
767 |
CHI-X |
15:59:51 |
| 217 |
767 |
LSE |
15:59:51 |
| 167 |
767 |
LSE |
16:01:35 |
| 129 |
767 |
BATE |
16:02:23 |
| 174 |
767 |
LSE |
16:02:23 |
| 312 |
767 |
LSE |
16:02:23 |
| 174 |
767 |
LSE |
16:02:23 |
| 10 |
767.5 |
Aquis |
16:02:24 |
| 9 |
767.5 |
Aquis |
16:02:24 |
| 5 |
767.5 |
Aquis |
16:02:24 |
| 117 |
767 |
CHI-X |
16:02:33 |
| 14 |
766.5 |
Turquoise |
16:02:34 |
| 25 |
767.5 |
Aquis |
16:04:40 |
| 54 |
767.5 |
LSE |
16:04:52 |
| 43 |
767.5 |
LSE |
16:04:52 |
| 85 |
767.5 |
LSE |
16:04:52 |
| 10 |
767.5 |
LSE |
16:05:37 |
| 172 |
767.5 |
LSE |
16:05:37 |
| 182 |
767.5 |
LSE |
16:05:37 |
| 120 |
767.5 |
CHI-X |
16:05:47 |
| 29 |
767.5 |
Aquis |
16:06:42 |
| 184 |
767.5 |
LSE |
16:06:54 |
| 584 |
767.5 |
LSE |
16:07:03 |
| 16 |
767 |
Turquoise |
16:07:04 |
| 14 |
767 |
Turquoise |
16:07:04 |
| 189 |
767 |
BATE |
16:07:04 |
| 51 |
767 |
BATE |
16:07:04 |
| 8 |
767.5 |
LSE |
16:08:35 |
| 86 |
767.5 |
LSE |
16:08:35 |
| 80 |
767.5 |
LSE |
16:08:35 |
| 11 |
767.5 |
CHI-X |
16:09:10 |
| 22 |
768 |
Aquis |
16:09:10 |
| 97 |
767.5 |
CHI-X |
16:09:12 |
| 10 |
767.5 |
LSE |
16:09:17 |
| 572 |
767.5 |
LSE |
16:09:17 |
| 182 |
767.5 |
BATE |
16:09:26 |
| 6 |
767 |
Turquoise |
16:10:14 |
| 72 |
767 |
LSE |
16:10:14 |
| 132 |
767 |
LSE |
16:10:14 |
| 204 |
767 |
LSE |
16:10:14 |
| 204 |
767 |
LSE |
16:10:14 |
| 10 |
767 |
Turquoise |
16:10:14 |
| 16 |
767 |
Turquoise |
16:10:14 |
| 99 |
767 |
CHI-X |
16:11:40 |
| 25 |
767.5 |
Aquis |
16:11:44 |
| 207 |
767 |
LSE |
16:12:15 |
| 68 |
766.5 |
CHI-X |
16:13:03 |
| 68 |
766.5 |
CHI-X |
16:13:03 |
| 167 |
766.5 |
BATE |
16:13:03 |
| 25 |
766.5 |
LSE |
16:13:03 |
| 207 |
766.5 |
LSE |
16:13:03 |
| 332 |
766.5 |
LSE |
16:13:03 |
| 184 |
766.5 |
LSE |
16:13:03 |
| 30 |
767 |
Aquis |
16:13:16 |
| 114 |
767 |
LSE |
16:16:16 |
| 682 |
767 |
LSE |
16:16:16 |
| 77 |
767 |
LSE |
16:16:16 |
| 42 |
767 |
BATE |
16:21:37 |
| 175 |
767 |
BATE |
16:21:37 |
| 46 |
767 |
BATE |
16:21:37 |
| 98 |
767 |
CHI-X |
16:21:37 |
| 184 |
767 |
BATE |
16:21:37 |
| 191 |
767 |
BATE |
16:21:37 |
| 524 |
767 |
BATE |
16:21:37 |
| 90 |
767 |
CHI-X |
16:21:37 |
| 336 |
767 |
CHI-X |
16:21:37 |
| 99 |
767 |
CHI-X |
16:21:37 |
| 101 |
767 |
CHI-X |
16:21:37 |
| 42 |
767 |
LSE |
16:21:37 |
| 182 |
767 |
LSE |
16:21:37 |
| 28 |
767 |
Aquis |
16:21:37 |
| 14 |
767 |
Aquis |
16:21:37 |
| 28 |
767 |
Aquis |
16:21:37 |
| 87 |
767 |
Aquis |
16:21:37 |
| 197 |
767 |
LSE |
16:21:37 |
| 70 |
767 |
LSE |
16:21:37 |
| 175 |
767 |
LSE |
16:21:37 |
| 246 |
767 |
LSE |
16:21:37 |
| 175 |
767 |
LSE |
16:21:37 |
| 192 |
767 |
LSE |
16:21:37 |
| 181 |
767 |
LSE |
16:21:37 |
| 175 |
767 |
LSE |
16:21:37 |
| 200 |
767 |
LSE |
16:21:37 |
| 288 |
767 |
LSE |
16:21:37 |
| 192 |
767 |
LSE |
16:21:37 |
| 196 |
767 |
LSE |
16:21:37 |
| 172 |
767 |
LSE |
16:21:37 |
| 161 |
767 |
LSE |
16:21:37 |
| 197 |
767 |
LSE |
16:21:37 |
| 54 |
767 |
LSE |
16:21:37 |
| 197 |
767 |
LSE |
16:21:37 |
| 420 |
767 |
LSE |
16:21:37 |
| 60 |
767 |
Turquoise |
16:22:33 |
| 9 |
767 |
Turquoise |
16:22:33 |
| 17 |
767 |
Turquoise |
16:22:33 |
| 29 |
767 |
Turquoise |
16:22:33 |
| 24 |
767 |
Turquoise |
16:22:33 |
| 33 |
767 |
Aquis |
16:23:27 |
| 120 |
767 |
LSE |
16:23:50 |
| 552 |
767 |
LSE |
16:23:50 |
| 65 |
766.5 |
BATE |
16:25:40 |
| 200 |
766.5 |
BATE |
16:25:40 |
| 9 |
767 |
Aquis |
16:25:44 |
| 13 |
767 |
Aquis |
16:25:44 |
| 58 |
767.5 |
LSE |
16:26:41 |
| 54 |
767.5 |
LSE |
16:26:41 |
| 181 |
767.5 |
LSE |
16:26:41 |
| 310 |
767.5 |
LSE |
16:26:41 |
| 350 |
767.5 |
LSE |
16:26:41 |
| 55 |
767.5 |
LSE |
16:27:12 |
| 60 |
767.5 |
LSE |
16:27:12 |
| 60 |
767.5 |
LSE |
16:27:12 |
| 25 |
767 |
Turquoise |
16:27:14 |
| 186 |
767 |
CHI-X |
16:27:14 |
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.