Paragon Banking Group PLC:
Transaction in own shares
22 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: |
22 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
89,325 |
| |
|
| Highest price paid per share: |
754.50 p |
| |
|
| Lowest price paid per share: |
740.00p |
| |
|
| Volume weighted average price paid per share: |
748.2873p |
Following the purchase of these shares, the Company holds 3,627,072 of its ordinary shares in treasury and has 206,977,888 ordinary shares in issue (excluding treasury shares). The figure of 206,977,888 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 |
748.24 |
61,867 |
| CHI-X |
748.45 |
9,856 |
| BATE |
748.30 |
13,883 |
| Aquis |
748.64 |
2,271 |
| Turquoise |
748.40 |
1,448 |
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 |
| 334 |
742 |
LSE |
08:06:57 |
| 286 |
744.5 |
LSE |
08:11:23 |
| 19 |
746.5 |
CHI-X |
08:16:10 |
| 78 |
746.5 |
CHI-X |
08:16:10 |
| 104 |
746.5 |
LSE |
08:16:11 |
| 42 |
746.5 |
LSE |
08:16:11 |
| 124 |
746.5 |
LSE |
08:16:11 |
| 97 |
746.5 |
CHI-X |
08:18:06 |
| 326 |
746.5 |
LSE |
08:18:17 |
| 116 |
746 |
LSE |
08:20:15 |
| 180 |
746 |
LSE |
08:22:11 |
| 26 |
746 |
LSE |
08:23:59 |
| 156 |
746 |
LSE |
08:23:59 |
| 157 |
746 |
BATE |
08:23:59 |
| 27 |
745 |
Aquis |
08:24:03 |
| 27 |
745 |
Aquis |
08:24:03 |
| 122 |
747 |
LSE |
08:26:46 |
| 4 |
747 |
LSE |
08:26:46 |
| 101 |
747 |
CHI-X |
08:29:26 |
| 45 |
746.5 |
LSE |
08:29:32 |
| 165 |
746.5 |
LSE |
08:29:32 |
| 162 |
746.5 |
LSE |
08:31:47 |
| 6 |
746.5 |
LSE |
08:31:47 |
| 24 |
745 |
Aquis |
08:33:07 |
| 131 |
745 |
BATE |
08:33:07 |
| 251 |
745 |
BATE |
08:33:07 |
| 126 |
744.5 |
LSE |
08:33:07 |
| 141 |
744.5 |
LSE |
08:35:12 |
| 89 |
743 |
CHI-X |
08:36:00 |
| 145 |
742.5 |
LSE |
08:36:29 |
| 26 |
743 |
Aquis |
08:38:25 |
| 175 |
742 |
LSE |
08:38:40 |
| 26 |
742 |
LSE |
08:38:40 |
| 20 |
742 |
LSE |
08:38:40 |
| 101 |
743.5 |
CHI-X |
08:44:07 |
| 3 |
744 |
Turquoise |
08:45:18 |
| 16 |
745 |
Turquoise |
08:45:18 |
| 45 |
745 |
Turquoise |
08:45:18 |
| 107 |
743.5 |
BATE |
08:47:02 |
| 406 |
743.5 |
LSE |
08:47:02 |
| 36 |
743.5 |
BATE |
08:47:02 |
| 18 |
743.5 |
LSE |
08:47:02 |
| 21 |
742 |
Aquis |
08:48:17 |
| 195 |
743.5 |
LSE |
08:49:24 |
| 138 |
743 |
BATE |
08:51:43 |
| 49 |
743.5 |
LSE |
08:52:21 |
| 62 |
743.5 |
LSE |
08:52:21 |
| 14 |
743.5 |
LSE |
08:52:21 |
| 26 |
743.5 |
LSE |
08:52:21 |
| 143 |
743.5 |
LSE |
08:53:15 |
| 60 |
743.5 |
CHI-X |
08:54:24 |
| 60 |
743.5 |
CHI-X |
08:54:24 |
| 138 |
743.5 |
LSE |
08:57:07 |
| 28 |
743.5 |
LSE |
08:57:07 |
| 19 |
743 |
Aquis |
08:57:29 |
| 16 |
743 |
Turquoise |
08:58:45 |
| 138 |
742.5 |
LSE |
09:00:05 |
| 134 |
743.5 |
BATE |
09:01:42 |
| 24 |
742.5 |
LSE |
09:01:56 |
| 218 |
742.5 |
LSE |
09:01:56 |
| 18 |
742.5 |
Turquoise |
09:02:33 |
| 63 |
742 |
LSE |
09:03:45 |
| 136 |
742 |
LSE |
09:03:45 |
| 35 |
742.5 |
LSE |
09:03:45 |
| 35 |
742 |
CHI-X |
09:03:51 |
| 60 |
742 |
CHI-X |
09:03:51 |
| 24 |
743 |
Aquis |
09:04:49 |
| 129 |
742.5 |
LSE |
09:06:16 |
| 64 |
742.5 |
LSE |
09:08:57 |
| 3 |
742.5 |
LSE |
09:08:57 |
| 54 |
742.5 |
LSE |
09:08:57 |
| 7 |
742.5 |
Turquoise |
09:10:21 |
| 7 |
742.5 |
Turquoise |
09:10:21 |
| 56 |
742.5 |
LSE |
09:10:53 |
| 84 |
742.5 |
LSE |
09:10:53 |
| 96 |
742.5 |
LSE |
09:10:53 |
| 131 |
741.5 |
BATE |
09:11:13 |
| 57 |
742 |
CHI-X |
09:11:58 |
| 60 |
742 |
CHI-X |
09:11:58 |
| 60 |
742 |
LSE |
09:13:20 |
| 129 |
742 |
LSE |
09:13:20 |
| 113 |
742 |
LSE |
09:13:20 |
| 14 |
742.5 |
Turquoise |
09:13:41 |
| 69 |
742 |
LSE |
09:15:26 |
| 8 |
742 |
LSE |
09:15:26 |
| 159 |
742 |
LSE |
09:15:26 |
| 143 |
741.5 |
BATE |
09:17:59 |
| 130 |
742 |
LSE |
09:18:02 |
| 136 |
742 |
LSE |
09:20:13 |
| 121 |
742 |
LSE |
09:22:09 |
| 77 |
742 |
LSE |
09:22:09 |
| 148 |
742 |
LSE |
09:22:09 |
| 68 |
742 |
LSE |
09:22:09 |
| 8 |
742 |
Turquoise |
09:22:14 |
| 6 |
742.5 |
Turquoise |
09:22:14 |
| 117 |
742.5 |
CHI-X |
09:24:46 |
| 117 |
744 |
CHI-X |
09:29:51 |
| 525 |
744 |
LSE |
09:29:53 |
| 290 |
744 |
LSE |
09:29:53 |
| 167 |
743.5 |
BATE |
09:30:51 |
| 196 |
743.5 |
BATE |
09:30:51 |
| 25 |
743.5 |
BATE |
09:30:51 |
| 265 |
743.5 |
LSE |
09:30:51 |
| 142 |
743 |
LSE |
09:32:22 |
| 17 |
743 |
Turquoise |
09:32:46 |
| 13 |
743 |
Turquoise |
09:32:46 |
| 120 |
743.5 |
CHI-X |
09:32:47 |
| 144 |
743.5 |
BATE |
09:35:05 |
| 97 |
743.5 |
CHI-X |
09:41:51 |
| 19 |
743.5 |
CHI-X |
09:41:51 |
| 51 |
743.5 |
BATE |
09:43:45 |
| 8 |
743.5 |
BATE |
09:43:46 |
| 4 |
744 |
LSE |
09:44:44 |
| 16 |
744.5 |
LSE |
09:45:27 |
| 200 |
744.5 |
LSE |
09:45:27 |
| 99 |
745.5 |
CHI-X |
09:48:31 |
| 131 |
745.5 |
Aquis |
09:52:45 |
| 22 |
745.5 |
Aquis |
09:52:45 |
| 28 |
745.5 |
Turquoise |
09:54:36 |
| 12 |
745.5 |
Turquoise |
09:54:36 |
| 189 |
745 |
LSE |
09:54:37 |
| 230 |
745 |
LSE |
09:54:37 |
| 426 |
745 |
LSE |
09:56:40 |
| 175 |
745 |
LSE |
09:56:40 |
| 260 |
745 |
LSE |
09:56:40 |
| 144 |
745 |
BATE |
09:56:40 |
| 2 |
744.5 |
LSE |
09:58:43 |
| 193 |
744.5 |
LSE |
09:58:43 |
| 82 |
743.5 |
LSE |
10:01:08 |
| 53 |
743.5 |
LSE |
10:01:08 |
| 12 |
742.5 |
CHI-X |
10:02:14 |
| 57 |
742.5 |
CHI-X |
10:02:17 |
| 5 |
742.5 |
CHI-X |
10:02:41 |
| 31 |
743.5 |
Aquis |
10:05:00 |
| 100 |
743 |
LSE |
10:05:02 |
| 13 |
743 |
LSE |
10:05:02 |
| 105 |
744 |
CHI-X |
10:12:24 |
| 261 |
743.5 |
LSE |
10:12:58 |
| 199 |
743.5 |
LSE |
10:12:58 |
| 158 |
743.5 |
BATE |
10:13:04 |
| 236 |
743.5 |
LSE |
10:15:35 |
| 51 |
743.5 |
BATE |
10:17:30 |
| 78 |
743.5 |
BATE |
10:17:30 |
| 133 |
743.5 |
LSE |
10:18:31 |
| 8 |
743.5 |
LSE |
10:18:31 |
| 22 |
743.5 |
Aquis |
10:18:57 |
| 55 |
743 |
LSE |
10:20:51 |
| 100 |
743 |
LSE |
10:20:51 |
| 14 |
742.5 |
Turquoise |
10:21:22 |
| 7 |
742.5 |
Turquoise |
10:21:22 |
| 97 |
742.5 |
CHI-X |
10:22:04 |
| 18 |
742.5 |
CHI-X |
10:22:04 |
| 102 |
742.5 |
BATE |
10:22:04 |
| 7 |
742.5 |
BATE |
10:22:04 |
| 7 |
742.5 |
Turquoise |
10:22:04 |
| 11 |
742.5 |
BATE |
10:22:04 |
| 373 |
742.5 |
LSE |
10:23:13 |
| 14 |
742 |
Turquoise |
10:23:13 |
| 25 |
742.5 |
Aquis |
10:24:29 |
| 8 |
742 |
LSE |
10:31:20 |
| 261 |
742 |
LSE |
10:33:46 |
| 100 |
742 |
LSE |
10:33:46 |
| 271 |
742 |
LSE |
10:34:32 |
| 64 |
742 |
CHI-X |
10:37:12 |
| 100 |
742 |
LSE |
10:38:36 |
| 46 |
742 |
LSE |
10:38:36 |
| 92 |
742 |
CHI-X |
10:40:17 |
| 100 |
742 |
LSE |
10:40:30 |
| 59 |
742 |
LSE |
10:42:32 |
| 141 |
741.5 |
BATE |
10:44:24 |
| 23 |
741 |
Aquis |
10:45:21 |
| 71 |
741 |
LSE |
10:46:03 |
| 101 |
741 |
LSE |
10:46:03 |
| 51 |
741 |
LSE |
10:46:03 |
| 17 |
741 |
Turquoise |
10:46:33 |
| 20 |
741 |
LSE |
10:48:04 |
| 108 |
741 |
LSE |
10:48:04 |
| 20 |
741 |
Aquis |
10:48:56 |
| 31 |
740.5 |
BATE |
10:49:05 |
| 10 |
741 |
Turquoise |
10:49:53 |
| 102 |
741 |
CHI-X |
11:05:51 |
| 140 |
741 |
BATE |
11:05:51 |
| 137 |
741 |
LSE |
11:05:51 |
| 217 |
741 |
LSE |
11:05:51 |
| 149 |
741 |
BATE |
11:05:51 |
| 8 |
741 |
LSE |
11:05:51 |
| 126 |
741 |
LSE |
11:05:51 |
| 194 |
741 |
LSE |
11:05:51 |
| 124 |
741 |
LSE |
11:05:51 |
| 26 |
741 |
Aquis |
11:05:53 |
| 199 |
741 |
LSE |
11:08:03 |
| 78 |
741 |
LSE |
11:08:03 |
| 21 |
741 |
CHI-X |
11:08:10 |
| 99 |
741 |
CHI-X |
11:08:10 |
| 111 |
740.5 |
BATE |
11:08:54 |
| 18 |
740.5 |
BATE |
11:08:54 |
| 28 |
740.5 |
Turquoise |
11:09:27 |
| 213 |
740 |
LSE |
11:11:56 |
| 91 |
740 |
LSE |
11:13:35 |
| 39 |
741 |
CHI-X |
11:17:04 |
| 69 |
741 |
CHI-X |
11:17:04 |
| 191 |
741 |
LSE |
11:17:04 |
| 129 |
741 |
LSE |
11:19:14 |
| 16 |
741 |
Turquoise |
11:19:47 |
| 156 |
740.5 |
BATE |
11:21:13 |
| 198 |
740.5 |
LSE |
11:22:09 |
| 86 |
740.5 |
LSE |
11:25:27 |
| 106 |
740.5 |
LSE |
11:25:27 |
| 17 |
741 |
CHI-X |
11:29:59 |
| 7 |
741 |
CHI-X |
11:29:59 |
| 54 |
741 |
CHI-X |
11:29:59 |
| 89 |
740.5 |
LSE |
11:29:59 |
| 13 |
741 |
Turquoise |
11:30:38 |
| 30 |
740.5 |
LSE |
11:32:39 |
| 112 |
740.5 |
LSE |
11:32:39 |
| 73 |
740.5 |
LSE |
11:35:20 |
| 115 |
740.5 |
LSE |
11:35:20 |
| 148 |
740 |
BATE |
11:35:21 |
| 25 |
740 |
Aquis |
11:36:11 |
| 32 |
740 |
Aquis |
11:36:11 |
| 22 |
740.5 |
LSE |
11:38:02 |
| 71 |
740.5 |
LSE |
11:38:02 |
| 60 |
740.5 |
LSE |
11:38:02 |
| 19 |
740.5 |
LSE |
11:38:02 |
| 8 |
740.5 |
LSE |
11:40:50 |
| 226 |
740.5 |
LSE |
11:40:50 |
| 14 |
740.5 |
Turquoise |
11:41:36 |
| 23 |
740.5 |
Aquis |
11:42:56 |
| 118 |
740.5 |
LSE |
11:42:58 |
| 104 |
740.5 |
LSE |
11:42:58 |
| 136 |
741 |
BATE |
11:43:11 |
| 68 |
741.5 |
LSE |
11:45:20 |
| 164 |
742.5 |
BATE |
11:51:55 |
| 106 |
742.5 |
CHI-X |
11:51:55 |
| 175 |
742.5 |
LSE |
11:51:55 |
| 194 |
742.5 |
CHI-X |
11:51:55 |
| 111 |
742.5 |
LSE |
11:51:55 |
| 432 |
742.5 |
LSE |
11:51:55 |
| 132 |
744.5 |
BATE |
12:03:44 |
| 102 |
744.5 |
CHI-X |
12:03:47 |
| 98 |
744.5 |
CHI-X |
12:05:53 |
| 26 |
744 |
Aquis |
12:06:15 |
| 17 |
744 |
Turquoise |
12:06:15 |
| 24 |
744 |
Turquoise |
12:06:15 |
| 50 |
744 |
Aquis |
12:06:15 |
| 451 |
744 |
LSE |
12:06:15 |
| 519 |
744 |
LSE |
12:06:15 |
| 173 |
744 |
LSE |
12:06:15 |
| 15 |
744 |
Turquoise |
12:08:37 |
| 82 |
744 |
LSE |
12:08:53 |
| 104 |
744 |
LSE |
12:08:53 |
| 21 |
744 |
LSE |
12:08:53 |
| 168 |
744 |
BATE |
12:09:27 |
| 215 |
743 |
LSE |
12:11:36 |
| 26 |
743 |
Aquis |
12:13:03 |
| 5 |
744 |
Turquoise |
12:15:56 |
| 9 |
744 |
Turquoise |
12:15:56 |
| 7 |
743.5 |
LSE |
12:16:37 |
| 175 |
743.5 |
LSE |
12:16:37 |
| 84 |
743.5 |
CHI-X |
12:16:37 |
| 221 |
743.5 |
LSE |
12:16:37 |
| 150 |
744.5 |
BATE |
12:24:24 |
| 106 |
744.5 |
CHI-X |
12:24:24 |
| 109 |
744.5 |
LSE |
12:24:24 |
| 213 |
744.5 |
LSE |
12:24:24 |
| 241 |
744.5 |
LSE |
12:24:24 |
| 107 |
745 |
BATE |
12:32:22 |
| 14 |
745 |
BATE |
12:32:22 |
| 8 |
745 |
BATE |
12:32:22 |
| 44 |
745 |
BATE |
12:32:22 |
| 282 |
745 |
LSE |
12:32:23 |
| 42 |
745 |
BATE |
12:46:36 |
| 133 |
745 |
BATE |
12:46:36 |
| 33 |
745 |
CHI-X |
12:46:36 |
| 73 |
745 |
CHI-X |
12:46:36 |
| 102 |
745 |
BATE |
12:46:36 |
| 25 |
745 |
CHI-X |
12:46:36 |
| 60 |
745 |
CHI-X |
12:46:36 |
| 17 |
745 |
CHI-X |
12:46:36 |
| 6 |
745 |
LSE |
12:46:36 |
| 519 |
745 |
LSE |
12:46:36 |
| 150 |
745 |
LSE |
12:46:36 |
| 227 |
745 |
LSE |
12:46:36 |
| 137 |
745 |
LSE |
12:46:36 |
| 143 |
745 |
LSE |
12:46:36 |
| 30 |
745 |
LSE |
12:46:36 |
| 118 |
745 |
LSE |
12:46:36 |
| 173 |
745 |
LSE |
12:46:36 |
| 52 |
745 |
Aquis |
12:46:36 |
| 27 |
745 |
Aquis |
12:46:36 |
| 14 |
744 |
Turquoise |
12:48:03 |
| 39 |
744 |
Turquoise |
12:48:03 |
| 122 |
744 |
CHI-X |
12:48:31 |
| 56 |
744 |
LSE |
12:49:02 |
| 33 |
744 |
LSE |
12:49:02 |
| 48 |
744 |
LSE |
12:49:02 |
| 19 |
745 |
Aquis |
12:49:33 |
| 1 |
745 |
Aquis |
12:54:04 |
| 19 |
745 |
Aquis |
12:54:04 |
| 96 |
744.5 |
CHI-X |
12:57:44 |
| 100 |
744.5 |
BATE |
12:57:49 |
| 43 |
744.5 |
BATE |
12:57:49 |
| 17 |
744 |
Turquoise |
12:59:14 |
| 438 |
744 |
LSE |
12:59:14 |
| 137 |
744 |
LSE |
12:59:14 |
| 162 |
744 |
LSE |
12:59:14 |
| 106 |
743.5 |
LSE |
13:01:38 |
| 51 |
744 |
BATE |
13:02:07 |
| 82 |
744 |
BATE |
13:02:07 |
| 24 |
744 |
Aquis |
13:03:08 |
| 81 |
744 |
LSE |
13:04:10 |
| 91 |
744 |
LSE |
13:04:10 |
| 28 |
744 |
LSE |
13:04:10 |
| 389 |
745 |
LSE |
13:09:24 |
| 112 |
745 |
CHI-X |
13:09:24 |
| 76 |
745 |
LSE |
13:09:24 |
| 122 |
745 |
BATE |
13:09:34 |
| 37 |
745 |
BATE |
13:09:34 |
| 95 |
745 |
CHI-X |
13:11:06 |
| 328 |
745 |
LSE |
13:11:16 |
| 195 |
745 |
LSE |
13:11:16 |
| 233 |
745 |
LSE |
13:13:00 |
| 145 |
745 |
BATE |
13:13:05 |
| 207 |
745 |
LSE |
13:15:28 |
| 136 |
745 |
BATE |
13:16:43 |
| 96 |
745 |
CHI-X |
13:16:58 |
| 89 |
745 |
LSE |
13:17:35 |
| 106 |
745 |
LSE |
13:17:35 |
| 162 |
745 |
LSE |
13:19:57 |
| 22 |
744.5 |
Aquis |
13:20:35 |
| 22 |
744.5 |
Aquis |
13:20:35 |
| 135 |
745 |
LSE |
13:22:05 |
| 22 |
746 |
LSE |
13:24:08 |
| 84 |
746 |
LSE |
13:24:08 |
| 6 |
746 |
LSE |
13:24:08 |
| 50 |
746 |
LSE |
13:24:08 |
| 90 |
746 |
LSE |
13:26:19 |
| 28 |
746 |
LSE |
13:26:19 |
| 2 |
746 |
CHI-X |
13:27:50 |
| 99 |
746 |
CHI-X |
13:31:24 |
| 21 |
746 |
CHI-X |
13:31:24 |
| 76 |
746 |
CHI-X |
13:31:24 |
| 128 |
746 |
LSE |
13:31:24 |
| 300 |
746 |
LSE |
13:31:24 |
| 190 |
746 |
LSE |
13:31:24 |
| 8 |
746 |
LSE |
13:31:24 |
| 308 |
746 |
LSE |
13:33:41 |
| 47 |
746 |
CHI-X |
13:35:44 |
| 47 |
746 |
CHI-X |
13:35:44 |
| 358 |
746 |
LSE |
13:36:17 |
| 115 |
746 |
LSE |
13:45:29 |
| 98 |
747 |
CHI-X |
13:50:30 |
| 161 |
747 |
CHI-X |
13:50:30 |
| 318 |
747 |
LSE |
13:50:30 |
| 154 |
747 |
BATE |
13:50:30 |
| 672 |
747 |
BATE |
13:50:30 |
| 834 |
747 |
LSE |
13:50:30 |
| 159 |
747 |
LSE |
13:50:30 |
| 473 |
747 |
LSE |
13:50:30 |
| 28 |
746.5 |
Turquoise |
13:50:30 |
| 112 |
746.5 |
Turquoise |
13:50:30 |
| 7 |
746.5 |
Aquis |
13:50:31 |
| 26 |
746.5 |
Aquis |
13:51:30 |
| 93 |
746.5 |
Aquis |
13:51:30 |
| 24 |
746.5 |
Aquis |
13:51:30 |
| 106 |
746.5 |
CHI-X |
13:53:03 |
| 48 |
746.5 |
BATE |
14:01:13 |
| 95 |
746.5 |
BATE |
14:01:13 |
| 154 |
746.5 |
BATE |
14:01:13 |
| 109 |
746.5 |
LSE |
14:01:13 |
| 142 |
746.5 |
LSE |
14:01:13 |
| 266 |
746.5 |
LSE |
14:01:13 |
| 112 |
746.5 |
CHI-X |
14:01:13 |
| 284 |
746.5 |
LSE |
14:01:13 |
| 211 |
746.5 |
LSE |
14:01:13 |
| 226 |
746.5 |
LSE |
14:01:13 |
| 26 |
746.5 |
Aquis |
14:01:18 |
| 16 |
746.5 |
Turquoise |
14:01:28 |
| 43 |
746.5 |
LSE |
14:03:04 |
| 2 |
746.5 |
LSE |
14:03:04 |
| 43 |
746.5 |
LSE |
14:03:05 |
| 96 |
748 |
BATE |
14:08:32 |
| 58 |
748 |
BATE |
14:08:32 |
| 105 |
748 |
CHI-X |
14:08:32 |
| 76 |
748 |
CHI-X |
14:08:32 |
| 93 |
748 |
LSE |
14:08:32 |
| 209 |
748 |
LSE |
14:08:32 |
| 493 |
748 |
LSE |
14:08:32 |
| 88 |
748 |
LSE |
14:10:36 |
| 25 |
748.5 |
CHI-X |
14:12:18 |
| 77 |
748.5 |
CHI-X |
14:12:18 |
| 175 |
748.5 |
LSE |
14:15:07 |
| 104 |
748.5 |
LSE |
14:15:07 |
| 125 |
748.5 |
LSE |
14:15:07 |
| 157 |
748.5 |
LSE |
14:15:07 |
| 314 |
748.5 |
LSE |
14:15:07 |
| 59 |
748.5 |
LSE |
14:15:07 |
| 52 |
748 |
BATE |
14:15:24 |
| 167 |
748.5 |
LSE |
14:17:25 |
| 215 |
749 |
LSE |
14:28:00 |
| 170 |
749.5 |
LSE |
14:30:07 |
| 550 |
749.5 |
LSE |
14:30:07 |
| 504 |
749.5 |
LSE |
14:30:08 |
| 50 |
749.5 |
CHI-X |
14:30:10 |
| 19 |
750 |
Aquis |
14:30:19 |
| 7 |
750 |
Aquis |
14:30:35 |
| 46 |
750 |
Aquis |
14:30:35 |
| 9 |
750 |
BATE |
14:30:41 |
| 60 |
750 |
BATE |
14:31:15 |
| 319 |
750 |
BATE |
14:31:15 |
| 81 |
750 |
BATE |
14:31:15 |
| 150 |
750 |
BATE |
14:31:15 |
| 185 |
750 |
CHI-X |
14:31:15 |
| 25 |
750 |
Aquis |
14:31:15 |
| 41 |
750 |
Aquis |
14:31:15 |
| 99 |
750 |
CHI-X |
14:31:15 |
| 25 |
750 |
Aquis |
14:31:15 |
| 14 |
750 |
Turquoise |
14:31:15 |
| 82 |
750 |
Turquoise |
14:31:15 |
| 340 |
749.5 |
LSE |
14:31:16 |
| 258 |
749.5 |
LSE |
14:31:16 |
| 154 |
749.5 |
LSE |
14:31:16 |
| 65 |
750.5 |
LSE |
14:33:16 |
| 63 |
750.5 |
LSE |
14:33:16 |
| 16 |
750.5 |
LSE |
14:33:16 |
| 208 |
750.5 |
LSE |
14:33:16 |
| 24 |
750.5 |
Aquis |
14:33:21 |
| 85 |
750 |
CHI-X |
14:33:57 |
| 29 |
750 |
CHI-X |
14:34:11 |
| 182 |
750.5 |
LSE |
14:35:46 |
| 166 |
750.5 |
BATE |
14:35:46 |
| 176 |
750.5 |
BATE |
14:35:46 |
| 147 |
750.5 |
LSE |
14:35:46 |
| 147 |
750.5 |
LSE |
14:35:46 |
| 316 |
750.5 |
LSE |
14:35:46 |
| 22 |
750.5 |
Aquis |
14:35:50 |
| 8 |
750.5 |
Turquoise |
14:35:55 |
| 9 |
750.5 |
Turquoise |
14:35:55 |
| 163 |
751 |
BATE |
14:39:09 |
| 21 |
751 |
CHI-X |
14:39:09 |
| 114 |
751 |
CHI-X |
14:39:09 |
| 174 |
751 |
CHI-X |
14:39:09 |
| 525 |
751 |
LSE |
14:39:09 |
| 147 |
751 |
LSE |
14:39:09 |
| 182 |
751 |
LSE |
14:39:09 |
| 28 |
751 |
LSE |
14:39:09 |
| 25 |
751 |
Aquis |
14:39:09 |
| 210 |
751 |
LSE |
14:39:09 |
| 141 |
751 |
LSE |
14:39:28 |
| 16 |
751 |
Turquoise |
14:39:42 |
| 41 |
751 |
Turquoise |
14:39:42 |
| 163 |
750.5 |
BATE |
14:39:42 |
| 54 |
751.5 |
BATE |
14:43:32 |
| 107 |
751.5 |
BATE |
14:43:32 |
| 121 |
751.5 |
CHI-X |
14:43:32 |
| 350 |
751.5 |
LSE |
14:43:32 |
| 175 |
751.5 |
LSE |
14:43:32 |
| 128 |
751.5 |
LSE |
14:43:32 |
| 175 |
751.5 |
LSE |
14:43:32 |
| 47 |
751.5 |
LSE |
14:43:32 |
| 178 |
751.5 |
LSE |
14:43:32 |
| 153 |
751.5 |
LSE |
14:43:32 |
| 99 |
751 |
CHI-X |
14:44:10 |
| 8 |
752.5 |
LSE |
14:49:49 |
| 3 |
752.5 |
BATE |
14:52:44 |
| 147 |
752.5 |
BATE |
14:52:44 |
| 175 |
752.5 |
BATE |
14:52:44 |
| 175 |
752.5 |
LSE |
14:52:44 |
| 175 |
752.5 |
LSE |
14:52:44 |
| 322 |
752.5 |
LSE |
14:52:44 |
| 488 |
752.5 |
LSE |
14:52:44 |
| 155 |
752.5 |
LSE |
14:52:44 |
| 161 |
752.5 |
LSE |
14:52:44 |
| 282 |
752.5 |
LSE |
14:52:44 |
| 175 |
752.5 |
LSE |
14:52:44 |
| 305 |
752.5 |
LSE |
14:52:44 |
| 71 |
752.5 |
LSE |
14:52:44 |
| 98 |
752.5 |
CHI-X |
14:52:44 |
| 107 |
752.5 |
CHI-X |
14:52:44 |
| 86 |
752.5 |
CHI-X |
14:52:44 |
| 77 |
752.5 |
BATE |
14:52:44 |
| 20 |
752.5 |
BATE |
14:52:44 |
| 1 |
752.5 |
CHI-X |
14:52:46 |
| 5 |
752.5 |
CHI-X |
14:53:02 |
| 196 |
752.5 |
BATE |
14:53:02 |
| 113 |
752.5 |
CHI-X |
14:53:02 |
| 51 |
752.5 |
Turquoise |
14:53:02 |
| 27 |
752.5 |
Aquis |
14:53:02 |
| 104 |
752.5 |
Aquis |
14:53:02 |
| 13 |
752.5 |
Turquoise |
14:53:02 |
| 17 |
752.5 |
Turquoise |
14:53:02 |
| 260 |
752.5 |
LSE |
14:55:02 |
| 125 |
752.5 |
BATE |
14:55:02 |
| 169 |
752.5 |
LSE |
14:55:02 |
| 109 |
752.5 |
CHI-X |
14:55:56 |
| 8 |
752.5 |
Aquis |
14:56:22 |
| 16 |
752.5 |
Aquis |
14:56:22 |
| 17 |
752 |
Turquoise |
14:56:59 |
| 261 |
751.5 |
LSE |
14:56:59 |
| 308 |
751.5 |
LSE |
14:56:59 |
| 5 |
751.5 |
BATE |
14:57:55 |
| 111 |
751.5 |
BATE |
14:57:55 |
| 25 |
752.5 |
Aquis |
14:58:04 |
| 24 |
751 |
Aquis |
14:58:33 |
| 14 |
751 |
Turquoise |
14:58:33 |
| 210 |
751 |
LSE |
14:58:33 |
| 111 |
751 |
CHI-X |
14:59:33 |
| 149 |
751 |
BATE |
15:00:48 |
| 424 |
751 |
LSE |
15:01:13 |
| 344 |
751 |
LSE |
15:01:13 |
| 172 |
751 |
LSE |
15:01:13 |
| 111 |
751 |
CHI-X |
15:01:28 |
| 138 |
750.5 |
BATE |
15:02:23 |
| 140 |
750.5 |
LSE |
15:02:23 |
| 25 |
751 |
Aquis |
15:02:28 |
| 17 |
751 |
Turquoise |
15:02:28 |
| 27 |
751 |
LSE |
15:05:18 |
| 17 |
751 |
Turquoise |
15:05:18 |
| 83 |
751 |
LSE |
15:05:18 |
| 144 |
751 |
LSE |
15:05:18 |
| 1 |
751 |
CHI-X |
15:05:20 |
| 4 |
751 |
CHI-X |
15:05:20 |
| 11 |
751 |
CHI-X |
15:05:20 |
| 2 |
751 |
CHI-X |
15:05:21 |
| 183 |
751 |
LSE |
15:05:21 |
| 385 |
751 |
LSE |
15:05:21 |
| 171 |
751 |
LSE |
15:05:21 |
| 1 |
751 |
CHI-X |
15:05:21 |
| 2 |
752.5 |
LSE |
15:09:09 |
| 10 |
752.5 |
LSE |
15:09:09 |
| 108 |
752.5 |
LSE |
15:09:09 |
| 55 |
752.5 |
LSE |
15:09:09 |
| 972 |
752.5 |
LSE |
15:09:14 |
| 200 |
752 |
CHI-X |
15:09:14 |
| 18 |
752 |
CHI-X |
15:09:14 |
| 137 |
752 |
BATE |
15:09:14 |
| 213 |
752 |
BATE |
15:09:14 |
| 18 |
752 |
BATE |
15:09:14 |
| 128 |
752 |
BATE |
15:09:14 |
| 17 |
752 |
Turquoise |
15:09:20 |
| 24 |
752 |
Turquoise |
15:09:20 |
| 10 |
752 |
Aquis |
15:10:19 |
| 23 |
752 |
Aquis |
15:10:29 |
| 56 |
752 |
Aquis |
15:10:29 |
| 61 |
752.5 |
LSE |
15:11:06 |
| 49 |
752.5 |
LSE |
15:11:06 |
| 55 |
752.5 |
LSE |
15:11:06 |
| 54 |
752.5 |
LSE |
15:11:06 |
| 158 |
752.5 |
LSE |
15:11:06 |
| 23 |
752.5 |
LSE |
15:13:09 |
| 157 |
752.5 |
LSE |
15:13:09 |
| 175 |
752.5 |
LSE |
15:13:09 |
| 252 |
752.5 |
LSE |
15:13:09 |
| 161 |
752.5 |
CHI-X |
15:13:16 |
| 13 |
752.5 |
CHI-X |
15:13:17 |
| 11 |
752.5 |
Aquis |
15:13:21 |
| 13 |
752.5 |
Aquis |
15:13:22 |
| 20 |
752.5 |
Aquis |
15:13:22 |
| 72 |
752 |
LSE |
15:15:22 |
| 172 |
752 |
LSE |
15:15:22 |
| 152 |
752 |
LSE |
15:15:22 |
| 170 |
752 |
BATE |
15:15:22 |
| 78 |
752.5 |
CHI-X |
15:15:34 |
| 1 |
752.5 |
Aquis |
15:16:09 |
| 10 |
752.5 |
Aquis |
15:16:09 |
| 13 |
752.5 |
Aquis |
15:16:10 |
| 86 |
752 |
CHI-X |
15:18:10 |
| 166 |
752 |
BATE |
15:18:10 |
| 16 |
752 |
Turquoise |
15:18:10 |
| 300 |
752 |
LSE |
15:18:10 |
| 17 |
752 |
Turquoise |
15:18:10 |
| 118 |
752 |
LSE |
15:18:10 |
| 62 |
752 |
LSE |
15:18:10 |
| 92 |
752 |
LSE |
15:18:10 |
| 154 |
752 |
LSE |
15:18:10 |
| 105 |
751.5 |
CHI-X |
15:19:49 |
| 148 |
751.5 |
LSE |
15:19:49 |
| 16 |
752 |
Turquoise |
15:19:50 |
| 23 |
752 |
Aquis |
15:20:18 |
| 169 |
751 |
LSE |
15:20:19 |
| 113 |
751 |
BATE |
15:21:04 |
| 48 |
751 |
BATE |
15:21:05 |
| 13 |
752 |
Turquoise |
15:22:09 |
| 10 |
752 |
Aquis |
15:23:25 |
| 4 |
752 |
Aquis |
15:23:25 |
| 6 |
752 |
Aquis |
15:23:25 |
| 20 |
751.5 |
CHI-X |
15:24:24 |
| 94 |
751.5 |
CHI-X |
15:24:24 |
| 112 |
751 |
LSE |
15:25:07 |
| 16 |
751 |
BATE |
15:25:16 |
| 10 |
751 |
LSE |
15:25:16 |
| 88 |
751 |
BATE |
15:25:16 |
| 69 |
751 |
LSE |
15:25:16 |
| 106 |
751 |
LSE |
15:25:16 |
| 71 |
751 |
LSE |
15:25:16 |
| 104 |
751 |
LSE |
15:25:16 |
| 19 |
751 |
LSE |
15:25:16 |
| 101 |
751 |
LSE |
15:25:16 |
| 60 |
751 |
LSE |
15:25:16 |
| 14 |
751.5 |
Turquoise |
15:26:12 |
| 1 |
751.5 |
Turquoise |
15:26:12 |
| 19 |
751 |
Aquis |
15:26:17 |
| 314 |
751 |
LSE |
15:27:15 |
| 121 |
751 |
BATE |
15:27:45 |
| 29 |
751 |
BATE |
15:27:45 |
| 56 |
750.5 |
LSE |
15:28:32 |
| 99 |
751 |
CHI-X |
15:29:55 |
| 111 |
751 |
CHI-X |
15:29:55 |
| 355 |
751 |
LSE |
15:29:55 |
| 10 |
751 |
Aquis |
15:29:55 |
| 26 |
751 |
LSE |
15:29:55 |
| 124 |
751 |
LSE |
15:29:55 |
| 6 |
751 |
BATE |
15:29:59 |
| 132 |
751 |
BATE |
15:29:59 |
| 8 |
751 |
BATE |
15:29:59 |
| 132 |
752 |
LSE |
15:35:09 |
| 103 |
752 |
LSE |
15:35:09 |
| 214 |
752.5 |
BATE |
15:38:07 |
| 103 |
752.5 |
CHI-X |
15:38:07 |
| 513 |
752.5 |
LSE |
15:38:07 |
| 136 |
752.5 |
BATE |
15:38:07 |
| 175 |
752.5 |
LSE |
15:38:07 |
| 6 |
752.5 |
CHI-X |
15:38:07 |
| 84 |
752.5 |
CHI-X |
15:38:07 |
| 9 |
753 |
Aquis |
15:39:55 |
| 15 |
753 |
Aquis |
15:39:55 |
| 62 |
753 |
CHI-X |
15:40:38 |
| 6 |
753 |
CHI-X |
15:40:38 |
| 19 |
753 |
CHI-X |
15:40:38 |
| 20 |
753 |
CHI-X |
15:40:42 |
| 155 |
753 |
BATE |
15:40:51 |
| 22 |
753 |
Aquis |
15:42:19 |
| 331 |
753 |
LSE |
15:42:24 |
| 525 |
753 |
LSE |
15:42:24 |
| 331 |
753 |
LSE |
15:42:24 |
| 331 |
753 |
LSE |
15:42:24 |
| 132 |
753 |
LSE |
15:42:24 |
| 10 |
753 |
LSE |
15:42:24 |
| 33 |
753 |
LSE |
15:42:24 |
| 102 |
752.5 |
CHI-X |
15:43:02 |
| 22 |
752 |
Aquis |
15:43:03 |
| 32 |
752 |
Aquis |
15:43:03 |
| 57 |
752.5 |
LSE |
15:44:11 |
| 60 |
752.5 |
LSE |
15:44:11 |
| 28 |
752.5 |
LSE |
15:44:11 |
| 1 |
752 |
Aquis |
15:45:37 |
| 2 |
752 |
Aquis |
15:45:37 |
| 21 |
752.5 |
CHI-X |
15:46:10 |
| 79 |
752.5 |
CHI-X |
15:46:10 |
| 34 |
752.5 |
LSE |
15:46:26 |
| 83 |
752.5 |
LSE |
15:46:26 |
| 25 |
752.5 |
LSE |
15:46:26 |
| 31 |
752.5 |
LSE |
15:46:26 |
| 87 |
752.5 |
LSE |
15:46:26 |
| 138 |
752 |
BATE |
15:46:36 |
| 379 |
752 |
LSE |
15:46:36 |
| 140 |
752.5 |
LSE |
15:51:52 |
| 98 |
752.5 |
CHI-X |
15:52:23 |
| 162 |
752.5 |
BATE |
15:52:23 |
| 97 |
752.5 |
CHI-X |
15:52:23 |
| 108 |
752.5 |
LSE |
15:52:23 |
| 1002 |
752.5 |
LSE |
15:52:23 |
| 201 |
752.5 |
BATE |
15:52:23 |
| 24 |
752.5 |
Aquis |
15:52:23 |
| 24 |
752.5 |
Aquis |
15:54:04 |
| 17 |
752.5 |
Aquis |
15:54:04 |
| 160 |
752.5 |
LSE |
15:54:04 |
| 24 |
752.5 |
Aquis |
15:54:04 |
| 94 |
752.5 |
CHI-X |
15:54:04 |
| 137 |
752.5 |
LSE |
15:54:04 |
| 158 |
752.5 |
LSE |
15:54:04 |
| 162 |
752.5 |
BATE |
15:55:44 |
| 149 |
752.5 |
LSE |
15:55:55 |
| 24 |
752.5 |
Aquis |
15:56:17 |
| 88 |
752 |
CHI-X |
15:57:31 |
| 169 |
752 |
LSE |
15:58:01 |
| 122 |
752 |
LSE |
15:58:01 |
| 87 |
752 |
LSE |
15:58:01 |
| 24 |
752.5 |
Aquis |
15:58:53 |
| 170 |
752.5 |
BATE |
15:59:18 |
| 202 |
752 |
LSE |
16:00:09 |
| 175 |
752 |
LSE |
16:00:12 |
| 175 |
752 |
LSE |
16:00:12 |
| 150 |
752 |
LSE |
16:00:12 |
| 110 |
752 |
CHI-X |
16:00:14 |
| 72 |
751.5 |
Turquoise |
16:00:16 |
| 179 |
751.5 |
LSE |
16:00:16 |
| 17 |
751.5 |
Turquoise |
16:00:16 |
| 16 |
751.5 |
Turquoise |
16:00:16 |
| 15 |
751.5 |
Turquoise |
16:00:16 |
| 16 |
751.5 |
Turquoise |
16:00:16 |
| 14 |
751.5 |
Turquoise |
16:00:16 |
| 16 |
751.5 |
Turquoise |
16:00:16 |
| 100 |
752 |
BATE |
16:03:07 |
| 274 |
752 |
LSE |
16:03:14 |
| 140 |
752 |
LSE |
16:04:24 |
| 14 |
752 |
Turquoise |
16:05:22 |
| 135 |
752 |
LSE |
16:05:22 |
| 14 |
752 |
Turquoise |
16:05:22 |
| 87 |
752 |
LSE |
16:05:22 |
| 195 |
752 |
LSE |
16:05:22 |
| 144 |
752 |
LSE |
16:05:22 |
| 9 |
752 |
LSE |
16:05:22 |
| 1 |
752 |
LSE |
16:05:22 |
| 1 |
752 |
LSE |
16:05:22 |
| 8 |
752 |
LSE |
16:05:22 |
| 1 |
752 |
LSE |
16:05:22 |
| 1 |
752 |
LSE |
16:05:22 |
| 81 |
752 |
LSE |
16:05:22 |
| 38 |
752 |
CHI-X |
16:05:22 |
| 141 |
752 |
BATE |
16:05:22 |
| 64 |
752 |
CHI-X |
16:05:23 |
| 47 |
752 |
CHI-X |
16:05:23 |
| 141 |
752 |
LSE |
16:07:38 |
| 15 |
752 |
LSE |
16:07:38 |
| 84 |
752 |
LSE |
16:10:10 |
| 87 |
752 |
LSE |
16:10:32 |
| 55 |
752 |
LSE |
16:12:28 |
| 40 |
752.5 |
BATE |
16:13:15 |
| 80 |
752.5 |
BATE |
16:13:15 |
| 78 |
752.5 |
BATE |
16:15:02 |
| 212 |
752.5 |
BATE |
16:15:02 |
| 50 |
752.5 |
BATE |
16:15:02 |
| 165 |
752.5 |
BATE |
16:15:02 |
| 49 |
752.5 |
LSE |
16:15:02 |
| 86 |
752.5 |
LSE |
16:15:02 |
| 224 |
752.5 |
LSE |
16:15:02 |
| 310 |
752.5 |
LSE |
16:15:02 |
| 92 |
752.5 |
LSE |
16:15:02 |
| 38 |
752.5 |
LSE |
16:15:02 |
| 84 |
752.5 |
LSE |
16:15:02 |
| 620 |
752.5 |
LSE |
16:15:03 |
| 110 |
752.5 |
LSE |
16:15:03 |
| 81 |
752.5 |
LSE |
16:15:10 |
| 62 |
753 |
CHI-X |
16:15:19 |
| 38 |
753 |
CHI-X |
16:15:19 |
| 18 |
753 |
CHI-X |
16:15:19 |
| 4 |
753 |
Aquis |
16:15:58 |
| 106 |
753 |
Aquis |
16:16:14 |
| 26 |
753 |
Aquis |
16:16:14 |
| 56 |
753 |
LSE |
16:16:15 |
| 277 |
753 |
CHI-X |
16:16:25 |
| 406 |
753 |
LSE |
16:16:25 |
| 175 |
753 |
LSE |
16:16:25 |
| 525 |
753 |
BATE |
16:16:25 |
| 576 |
753 |
LSE |
16:16:25 |
| 854 |
753 |
LSE |
16:16:25 |
| 396 |
753.5 |
LSE |
16:18:06 |
| 59 |
753.5 |
LSE |
16:18:06 |
| 100 |
754.5 |
Aquis |
16:19:24 |
| 21 |
754.5 |
CHI-X |
16:19:25 |
| 326 |
754.5 |
CHI-X |
16:19:25 |
| 21 |
754.5 |
LSE |
16:20:27 |
| 3 |
754.5 |
LSE |
16:20:27 |
| 332 |
754.5 |
LSE |
16:20:27 |
| 635 |
754.5 |
LSE |
16:20:27 |
| 47 |
754.5 |
Aquis |
16:21:15 |
| 370 |
754.5 |
CHI-X |
16:21:51 |
| 473 |
754.5 |
LSE |
16:22:50 |
| 112 |
754 |
Turquoise |
16:22:50 |
| 243 |
754 |
BATE |
16:22:50 |
| 251 |
754 |
BATE |
16:22:50 |
| 175 |
754.5 |
LSE |
16:22:50 |
| 185 |
754.5 |
LSE |
16:22:50 |
| 46 |
754 |
Turquoise |
16:22:50 |
| 124 |
753 |
CHI-X |
16:24:14 |
| 7 |
753 |
LSE |
16:24:19 |
| 380 |
753 |
LSE |
16:24:19 |
| 32 |
753 |
Aquis |
16:24:23 |
| 19 |
753 |
BATE |
16:24:36 |
| 104 |
753 |
BATE |
16:24:36 |
| 2 |
753.5 |
BATE |
16:24:36 |
| 16 |
753.5 |
Turquoise |
16:25:01 |
| 45 |
753.5 |
CHI-X |
16:26:23 |
| 39 |
753.5 |
BATE |
16:26:26 |
| 65 |
753.5 |
LSE |
16:26:46 |
| 63 |
753.5 |
LSE |
16:26:46 |
| 175 |
753.5 |
LSE |
16:26:46 |
| 347 |
753.5 |
LSE |
16:26:46 |
| 117 |
753.5 |
LSE |
16:27:14 |
| 5 |
753.5 |
LSE |
16:27:14 |
| 46 |
753.5 |
LSE |
16:27:27 |
| 12 |
753 |
Aquis |
16:29:35 |
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.