Paragon Banking Group PLC:
Transaction in own shares
24 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: |
24 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
90,320 |
| |
|
| Highest price paid per share: |
748.50 p |
| |
|
| Lowest price paid per share: |
738.00p |
| |
|
| Volume weighted average price paid per share: |
745.1494p |
Following the purchase of these shares, the Company holds 3,807,226 of its ordinary shares in treasury and has 206,797,734 ordinary shares in issue (excluding treasury shares). The figure of 206,797,734 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 |
745.14 |
62,234 |
| CHI-X |
745.11 |
10,205 |
| BATE |
745.24 |
14,089 |
| Aquis |
745.14 |
2,304 |
| Turquoise |
745.11 |
1,488 |
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 |
| 27 |
738.5 |
CHI-X |
09:26:34 |
| 89 |
738.5 |
CHI-X |
09:26:34 |
| 1044 |
738.5 |
CHI-X |
09:26:34 |
| 820 |
738.5 |
LSE |
09:26:34 |
| 16 |
738.5 |
Turquoise |
09:26:34 |
| 144 |
738 |
Turquoise |
09:26:34 |
| 830 |
738.5 |
LSE |
09:26:34 |
| 25 |
738.5 |
LSE |
09:26:34 |
| 101 |
738.5 |
LSE |
09:26:34 |
| 350 |
738.5 |
LSE |
09:26:34 |
| 480 |
738.5 |
LSE |
09:26:34 |
| 830 |
738.5 |
LSE |
09:26:34 |
| 144 |
738.5 |
LSE |
09:26:34 |
| 51 |
739 |
Aquis |
09:26:34 |
| 174 |
739 |
Aquis |
09:26:34 |
| 25 |
739 |
Aquis |
09:26:34 |
| 113 |
739 |
LSE |
09:26:34 |
| 48 |
739.5 |
LSE |
09:26:34 |
| 46 |
739.5 |
LSE |
09:26:34 |
| 261 |
739.5 |
LSE |
09:26:34 |
| 44 |
739.5 |
LSE |
09:26:34 |
| 31 |
739.5 |
LSE |
09:26:34 |
| 100 |
739.5 |
LSE |
09:26:34 |
| 2 |
739 |
BATE |
09:26:36 |
| 2 |
739.5 |
LSE |
09:26:36 |
| 431 |
739.5 |
LSE |
09:26:36 |
| 823 |
739.5 |
LSE |
09:26:36 |
| 297 |
739.5 |
LSE |
09:26:36 |
| 7 |
739.5 |
LSE |
09:26:40 |
| 152 |
739.5 |
BATE |
09:26:41 |
| 152 |
739.5 |
BATE |
09:26:41 |
| 152 |
739.5 |
BATE |
09:26:41 |
| 152 |
739.5 |
BATE |
09:26:42 |
| 152 |
739.5 |
BATE |
09:26:42 |
| 225 |
739.5 |
LSE |
09:26:42 |
| 152 |
739.5 |
BATE |
09:26:42 |
| 152 |
739.5 |
BATE |
09:26:42 |
| 152 |
739.5 |
BATE |
09:26:43 |
| 141 |
739.5 |
BATE |
09:26:43 |
| 142 |
739.5 |
LSE |
09:26:48 |
| 235 |
740.5 |
LSE |
09:27:14 |
| 51 |
740.5 |
LSE |
09:27:14 |
| 78 |
740.5 |
LSE |
09:27:14 |
| 178 |
741.5 |
BATE |
09:30:37 |
| 627 |
741.5 |
LSE |
09:30:37 |
| 20 |
741.5 |
Turquoise |
09:30:43 |
| 360 |
743 |
LSE |
09:34:10 |
| 105 |
743 |
CHI-X |
09:34:10 |
| 221 |
743 |
LSE |
09:34:10 |
| 157 |
742.5 |
BATE |
09:34:31 |
| 94 |
743.5 |
LSE |
09:37:39 |
| 224 |
743.5 |
LSE |
09:37:39 |
| 200 |
743.5 |
LSE |
09:39:58 |
| 175 |
743.5 |
LSE |
09:41:58 |
| 118 |
742.5 |
BATE |
09:42:46 |
| 135 |
742.5 |
CHI-X |
09:43:44 |
| 25 |
742.5 |
Aquis |
09:43:44 |
| 25 |
742.5 |
Aquis |
09:43:44 |
| 153 |
743 |
LSE |
09:44:23 |
| 151 |
742.5 |
BATE |
09:46:05 |
| 17 |
742.5 |
Turquoise |
09:46:05 |
| 126 |
743 |
LSE |
09:48:58 |
| 13 |
742.5 |
Turquoise |
09:50:22 |
| 194 |
742.5 |
LSE |
09:52:02 |
| 25 |
742.5 |
Aquis |
09:52:02 |
| 98 |
742.5 |
CHI-X |
09:55:24 |
| 160 |
744 |
LSE |
09:55:44 |
| 94 |
744 |
LSE |
09:58:10 |
| 35 |
744 |
LSE |
09:58:10 |
| 140 |
744 |
LSE |
10:02:01 |
| 91 |
744 |
LSE |
10:02:01 |
| 147 |
743 |
LSE |
10:10:51 |
| 98 |
743 |
CHI-X |
10:10:51 |
| 148 |
743 |
BATE |
10:12:24 |
| 237 |
743 |
LSE |
10:12:34 |
| 192 |
743 |
LSE |
10:14:46 |
| 14 |
742.5 |
Turquoise |
10:15:19 |
| 14 |
742.5 |
Turquoise |
10:15:19 |
| 24 |
742.5 |
Aquis |
10:15:21 |
| 203 |
742.5 |
LSE |
10:16:50 |
| 41 |
743.5 |
LSE |
10:20:03 |
| 132 |
743.5 |
LSE |
10:20:03 |
| 16 |
744 |
CHI-X |
10:23:50 |
| 7 |
744 |
CHI-X |
10:23:50 |
| 350 |
744 |
LSE |
10:24:01 |
| 175 |
744 |
LSE |
10:24:01 |
| 14 |
744 |
LSE |
10:24:01 |
| 25 |
743.5 |
Aquis |
10:24:02 |
| 26 |
743.5 |
Aquis |
10:24:02 |
| 141 |
744 |
LSE |
10:27:22 |
| 101 |
744.5 |
CHI-X |
10:33:57 |
| 31 |
744.5 |
CHI-X |
10:33:57 |
| 123 |
744.5 |
BATE |
10:33:57 |
| 36 |
744.5 |
CHI-X |
10:33:57 |
| 67 |
744.5 |
CHI-X |
10:33:57 |
| 105 |
744.5 |
BATE |
10:33:57 |
| 151 |
744.5 |
BATE |
10:33:57 |
| 54 |
744.5 |
BATE |
10:33:57 |
| 14 |
744.5 |
Turquoise |
10:33:57 |
| 18 |
744.5 |
Aquis |
10:33:57 |
| 300 |
744.5 |
LSE |
10:33:57 |
| 14 |
744.5 |
Turquoise |
10:33:57 |
| 14 |
744.5 |
Turquoise |
10:36:22 |
| 175 |
744.5 |
LSE |
10:36:24 |
| 14 |
744.5 |
LSE |
10:36:24 |
| 120 |
743.5 |
BATE |
10:38:30 |
| 257 |
743 |
LSE |
10:40:51 |
| 84 |
743.5 |
CHI-X |
10:41:04 |
| 160 |
744 |
LSE |
10:43:32 |
| 3 |
744 |
Aquis |
10:43:35 |
| 19 |
744 |
Aquis |
10:43:35 |
| 14 |
743.5 |
Turquoise |
10:47:17 |
| 50 |
743.5 |
LSE |
10:48:09 |
| 164 |
743.5 |
LSE |
10:48:09 |
| 126 |
742.5 |
BATE |
10:49:02 |
| 96 |
742.5 |
CHI-X |
10:51:28 |
| 10 |
742 |
LSE |
10:54:04 |
| 153 |
742 |
LSE |
10:54:04 |
| 93 |
742 |
LSE |
10:54:04 |
| 22 |
742 |
Aquis |
10:55:07 |
| 110 |
741.5 |
BATE |
10:57:20 |
| 108 |
741.5 |
CHI-X |
11:04:55 |
| 1 |
741.5 |
Aquis |
11:06:18 |
| 21 |
742 |
Aquis |
11:06:18 |
| 534 |
740.5 |
LSE |
11:08:02 |
| 175 |
740.5 |
LSE |
11:11:27 |
| 265 |
740.5 |
LSE |
11:11:27 |
| 171 |
740.5 |
BATE |
11:11:59 |
| 130 |
740.5 |
LSE |
11:13:05 |
| 2 |
741 |
Aquis |
11:14:18 |
| 18 |
741 |
Aquis |
11:14:18 |
| 155 |
740.5 |
LSE |
11:16:18 |
| 119 |
740.5 |
CHI-X |
11:18:26 |
| 140 |
740.5 |
BATE |
11:24:17 |
| 350 |
740.5 |
LSE |
11:24:17 |
| 243 |
740.5 |
LSE |
11:26:40 |
| 25 |
741 |
Aquis |
11:26:46 |
| 26 |
740 |
Turquoise |
11:28:41 |
| 16 |
740 |
Turquoise |
11:28:41 |
| 103 |
740 |
CHI-X |
11:29:45 |
| 175 |
739.5 |
LSE |
11:32:05 |
| 33 |
739.5 |
LSE |
11:32:05 |
| 16 |
740 |
Turquoise |
11:32:23 |
| 212 |
739.5 |
LSE |
11:35:06 |
| 20 |
740 |
BATE |
11:37:17 |
| 132 |
740 |
BATE |
11:37:17 |
| 173 |
739.5 |
LSE |
11:38:18 |
| 21 |
740 |
Aquis |
11:38:38 |
| 93 |
740 |
CHI-X |
11:39:59 |
| 235 |
740 |
LSE |
11:41:04 |
| 138 |
740 |
LSE |
11:43:04 |
| 42 |
740 |
LSE |
11:43:04 |
| 12 |
740 |
Turquoise |
11:43:08 |
| 22 |
740 |
Aquis |
11:44:00 |
| 111 |
740 |
LSE |
11:45:03 |
| 45 |
740 |
LSE |
11:45:03 |
| 54 |
740 |
LSE |
11:45:03 |
| 94 |
740 |
LSE |
11:45:03 |
| 96 |
740 |
CHI-X |
11:45:16 |
| 153 |
740 |
BATE |
11:45:35 |
| 51 |
740 |
LSE |
11:47:03 |
| 54 |
740 |
LSE |
11:47:03 |
| 59 |
740 |
LSE |
11:47:03 |
| 81 |
740 |
LSE |
11:48:48 |
| 87 |
740 |
LSE |
11:48:48 |
| 26 |
740 |
Aquis |
11:51:07 |
| 100 |
740 |
CHI-X |
11:51:21 |
| 9 |
740 |
CHI-X |
11:51:21 |
| 242 |
740 |
LSE |
11:51:40 |
| 150 |
739.5 |
BATE |
11:52:54 |
| 144 |
740 |
LSE |
11:53:31 |
| 37 |
740 |
LSE |
11:53:31 |
| 18 |
740 |
Aquis |
11:57:37 |
| 52 |
740 |
LSE |
11:57:48 |
| 50 |
740 |
LSE |
11:57:48 |
| 54 |
740 |
LSE |
11:57:48 |
| 57 |
740 |
LSE |
11:57:48 |
| 183 |
740 |
LSE |
12:00:12 |
| 79 |
740 |
LSE |
12:00:12 |
| 26 |
741.5 |
Aquis |
12:10:29 |
| 113 |
742 |
CHI-X |
12:14:39 |
| 57 |
742 |
CHI-X |
12:14:39 |
| 87 |
742 |
CHI-X |
12:14:39 |
| 304 |
741.5 |
LSE |
12:14:39 |
| 99 |
742 |
BATE |
12:14:39 |
| 31 |
742 |
CHI-X |
12:14:39 |
| 99 |
742 |
BATE |
12:14:39 |
| 398 |
741.5 |
LSE |
12:14:39 |
| 157 |
741.5 |
LSE |
12:14:39 |
| 154 |
742.5 |
LSE |
12:16:57 |
| 231 |
742.5 |
LSE |
12:16:57 |
| 250 |
742.5 |
LSE |
12:19:21 |
| 159 |
742 |
BATE |
12:21:14 |
| 28 |
742 |
Turquoise |
12:21:14 |
| 133 |
742 |
BATE |
12:21:14 |
| 16 |
742 |
BATE |
12:21:14 |
| 42 |
742 |
Turquoise |
12:21:14 |
| 14 |
742 |
Turquoise |
12:21:14 |
| 7 |
742 |
Aquis |
12:21:40 |
| 11 |
742 |
Aquis |
12:21:40 |
| 101 |
742 |
CHI-X |
12:22:21 |
| 176 |
742 |
LSE |
12:22:46 |
| 175 |
742 |
LSE |
12:24:42 |
| 45 |
742 |
LSE |
12:24:42 |
| 24 |
742 |
Aquis |
12:24:45 |
| 149 |
742 |
BATE |
12:26:15 |
| 355 |
742 |
LSE |
12:28:53 |
| 24 |
742 |
Aquis |
12:32:45 |
| 20 |
742 |
Aquis |
12:36:03 |
| 125 |
742 |
LSE |
12:36:03 |
| 285 |
742 |
LSE |
12:36:03 |
| 215 |
742 |
LSE |
12:36:03 |
| 262 |
742 |
LSE |
12:40:34 |
| 16 |
742 |
Turquoise |
12:43:32 |
| 16 |
742 |
Turquoise |
12:43:32 |
| 5 |
741.5 |
CHI-X |
12:45:30 |
| 117 |
741.5 |
CHI-X |
12:45:30 |
| 121 |
741.5 |
CHI-X |
12:45:30 |
| 151 |
741.5 |
BATE |
12:45:30 |
| 46 |
741.5 |
LSE |
12:45:41 |
| 172 |
741.5 |
LSE |
12:45:41 |
| 22 |
742 |
Aquis |
12:46:21 |
| 20 |
742.5 |
Aquis |
12:54:35 |
| 156 |
742.5 |
CHI-X |
12:57:25 |
| 9 |
742.5 |
CHI-X |
12:57:25 |
| 156 |
742.5 |
BATE |
12:57:25 |
| 178 |
742.5 |
BATE |
12:57:25 |
| 9 |
742.5 |
CHI-X |
12:57:25 |
| 382 |
742.5 |
LSE |
12:57:25 |
| 468 |
742.5 |
LSE |
12:57:25 |
| 148 |
742.5 |
LSE |
12:57:25 |
| 16 |
742.5 |
Turquoise |
12:57:32 |
| 16 |
742.5 |
Turquoise |
12:57:32 |
| 242 |
742.5 |
LSE |
13:00:58 |
| 12 |
742.5 |
Aquis |
13:02:57 |
| 144 |
742.5 |
BATE |
13:03:16 |
| 245 |
742.5 |
LSE |
13:03:31 |
| 17 |
742 |
LSE |
13:04:54 |
| 178 |
742 |
LSE |
13:04:54 |
| 15 |
742.5 |
Turquoise |
13:04:54 |
| 8 |
742.5 |
Aquis |
13:05:21 |
| 129 |
742.5 |
CHI-X |
13:06:03 |
| 52 |
741.5 |
LSE |
13:06:16 |
| 52 |
741.5 |
LSE |
13:06:16 |
| 104 |
741.5 |
LSE |
13:06:16 |
| 36 |
742.5 |
BATE |
13:08:08 |
| 36 |
742.5 |
BATE |
13:08:08 |
| 34 |
742.5 |
BATE |
13:08:08 |
| 44 |
742.5 |
BATE |
13:08:08 |
| 25 |
742.5 |
Aquis |
13:08:09 |
| 13 |
742.5 |
Turquoise |
13:08:19 |
| 24 |
742.5 |
Aquis |
13:12:05 |
| 410 |
743 |
LSE |
13:13:11 |
| 113 |
743 |
CHI-X |
13:13:17 |
| 199 |
742 |
LSE |
13:14:45 |
| 16 |
743 |
CHI-X |
13:15:10 |
| 16 |
743 |
CHI-X |
13:15:10 |
| 58 |
743 |
CHI-X |
13:15:10 |
| 182 |
742.5 |
BATE |
13:17:46 |
| 63 |
742.5 |
LSE |
13:17:46 |
| 137 |
742.5 |
LSE |
13:17:46 |
| 343 |
742.5 |
LSE |
13:17:46 |
| 111 |
742 |
LSE |
13:18:53 |
| 53 |
742 |
LSE |
13:18:53 |
| 25 |
742 |
Aquis |
13:18:53 |
| 16 |
742 |
Turquoise |
13:19:09 |
| 18 |
742 |
Turquoise |
13:23:48 |
| 142 |
741 |
LSE |
13:23:52 |
| 16 |
742 |
CHI-X |
13:24:40 |
| 9 |
742 |
CHI-X |
13:24:40 |
| 14 |
742 |
CHI-X |
13:24:40 |
| 16 |
742.5 |
CHI-X |
13:24:40 |
| 15 |
742.5 |
CHI-X |
13:24:40 |
| 15 |
742.5 |
CHI-X |
13:24:40 |
| 4 |
743 |
BATE |
13:25:05 |
| 139 |
743 |
BATE |
13:25:05 |
| 344 |
744 |
LSE |
13:31:02 |
| 139 |
744 |
LSE |
13:31:02 |
| 402 |
744 |
LSE |
13:31:02 |
| 23 |
743.5 |
Aquis |
13:31:07 |
| 122 |
744 |
CHI-X |
13:32:03 |
| 113 |
744 |
BATE |
13:32:06 |
| 30 |
744 |
BATE |
13:32:06 |
| 332 |
743.5 |
LSE |
13:33:11 |
| 23 |
743.5 |
Aquis |
13:33:44 |
| 123 |
742 |
LSE |
13:34:46 |
| 46 |
742 |
LSE |
13:34:46 |
| 174 |
743.5 |
BATE |
13:34:56 |
| 24 |
743.5 |
Aquis |
13:36:01 |
| 81 |
748 |
BATE |
14:07:20 |
| 60 |
748 |
BATE |
14:07:20 |
| 744 |
748 |
BATE |
14:07:20 |
| 24 |
748 |
Aquis |
14:07:20 |
| 115 |
748 |
CHI-X |
14:07:20 |
| 98 |
748 |
Aquis |
14:07:20 |
| 593 |
748 |
CHI-X |
14:07:20 |
| 17 |
748 |
Turquoise |
14:07:20 |
| 836 |
748 |
LSE |
14:07:20 |
| 322 |
748.5 |
LSE |
14:07:20 |
| 11 |
748 |
LSE |
14:07:20 |
| 106 |
748 |
Turquoise |
14:07:20 |
| 217 |
748 |
LSE |
14:07:20 |
| 836 |
748 |
LSE |
14:07:20 |
| 242 |
748 |
LSE |
14:07:20 |
| 10 |
748 |
LSE |
14:07:20 |
| 530 |
748 |
LSE |
14:07:20 |
| 10 |
748 |
LSE |
14:07:20 |
| 317 |
748 |
LSE |
14:07:20 |
| 54 |
748 |
LSE |
14:07:20 |
| 397 |
748 |
LSE |
14:07:20 |
| 53 |
748 |
LSE |
14:07:20 |
| 100 |
748 |
CHI-X |
14:15:55 |
| 24 |
748 |
Aquis |
14:24:57 |
| 19 |
748 |
Aquis |
14:24:57 |
| 18 |
748 |
Aquis |
14:30:05 |
| 29 |
748 |
Aquis |
14:30:05 |
| 123 |
748 |
BATE |
14:30:05 |
| 84 |
748 |
CHI-X |
14:30:05 |
| 125 |
748 |
CHI-X |
14:30:05 |
| 133 |
748 |
BATE |
14:30:05 |
| 173 |
748 |
BATE |
14:30:05 |
| 99 |
748 |
CHI-X |
14:30:05 |
| 123 |
748 |
BATE |
14:30:05 |
| 76 |
748 |
CHI-X |
14:30:05 |
| 11 |
748 |
CHI-X |
14:30:05 |
| 95 |
748 |
CHI-X |
14:30:05 |
| 158 |
748 |
LSE |
14:30:05 |
| 192 |
748 |
LSE |
14:30:05 |
| 45 |
748 |
LSE |
14:30:05 |
| 99 |
748 |
LSE |
14:30:05 |
| 179 |
748 |
LSE |
14:30:05 |
| 168 |
748 |
LSE |
14:30:05 |
| 182 |
748 |
LSE |
14:30:05 |
| 186 |
748 |
LSE |
14:30:05 |
| 61 |
748 |
LSE |
14:30:05 |
| 175 |
748 |
LSE |
14:30:05 |
| 163 |
748 |
LSE |
14:30:05 |
| 12 |
748 |
LSE |
14:30:05 |
| 49 |
748 |
LSE |
14:30:05 |
| 115 |
748 |
LSE |
14:30:05 |
| 35 |
748 |
LSE |
14:30:05 |
| 161 |
748 |
LSE |
14:30:05 |
| 190 |
748 |
LSE |
14:30:05 |
| 236 |
748 |
LSE |
14:30:05 |
| 284 |
748 |
LSE |
14:30:05 |
| 29 |
748 |
LSE |
14:30:05 |
| 324 |
748 |
LSE |
14:30:05 |
| 122 |
748 |
LSE |
14:30:05 |
| 24 |
748 |
Aquis |
14:30:05 |
| 16 |
748 |
Turquoise |
14:30:12 |
| 55 |
748 |
Turquoise |
14:30:12 |
| 143 |
748 |
BATE |
14:32:24 |
| 107 |
748 |
CHI-X |
14:32:24 |
| 172 |
748 |
LSE |
14:32:24 |
| 172 |
748 |
LSE |
14:32:24 |
| 221 |
748 |
LSE |
14:32:24 |
| 8 |
748 |
Aquis |
14:32:24 |
| 48 |
748 |
LSE |
14:32:24 |
| 175 |
748 |
LSE |
14:32:24 |
| 10 |
748 |
Aquis |
14:32:24 |
| 27 |
748 |
Aquis |
14:32:24 |
| 160 |
747.5 |
BATE |
14:33:59 |
| 162 |
747.5 |
LSE |
14:33:59 |
| 206 |
747.5 |
LSE |
14:33:59 |
| 15 |
747.5 |
Turquoise |
14:33:59 |
| 12 |
747.5 |
Turquoise |
14:33:59 |
| 118 |
747.5 |
CHI-X |
14:35:34 |
| 340 |
747.5 |
LSE |
14:35:39 |
| 13 |
747.5 |
LSE |
14:35:41 |
| 14 |
747.5 |
LSE |
14:35:55 |
| 93 |
747.5 |
LSE |
14:35:56 |
| 20 |
747.5 |
LSE |
14:36:04 |
| 124 |
747.5 |
LSE |
14:36:04 |
| 84 |
747.5 |
LSE |
14:36:04 |
| 104 |
747.5 |
LSE |
14:36:04 |
| 159 |
747.5 |
BATE |
14:36:08 |
| 23 |
747.5 |
Aquis |
14:36:09 |
| 17 |
747.5 |
Turquoise |
14:36:15 |
| 26 |
748 |
Aquis |
14:39:04 |
| 340 |
748.5 |
LSE |
14:39:06 |
| 382 |
748.5 |
LSE |
14:39:56 |
| 150 |
748.5 |
BATE |
14:40:10 |
| 22 |
748 |
CHI-X |
14:40:42 |
| 175 |
748.5 |
LSE |
14:41:35 |
| 175 |
748.5 |
LSE |
14:41:35 |
| 120 |
748.5 |
CHI-X |
14:41:35 |
| 175 |
748.5 |
LSE |
14:41:35 |
| 127 |
748.5 |
LSE |
14:41:35 |
| 87 |
748.5 |
LSE |
14:41:35 |
| 25 |
748.5 |
LSE |
14:41:35 |
| 122 |
748.5 |
LSE |
14:41:35 |
| 168 |
748.5 |
LSE |
14:41:35 |
| 23 |
748.5 |
Aquis |
14:42:03 |
| 24 |
748.5 |
Aquis |
14:42:03 |
| 156 |
748.5 |
BATE |
14:42:18 |
| 165 |
748.5 |
BATE |
14:42:18 |
| 9 |
748.5 |
Aquis |
14:44:17 |
| 22 |
748.5 |
Aquis |
14:45:03 |
| 100 |
748.5 |
CHI-X |
14:45:04 |
| 103 |
748.5 |
CHI-X |
14:45:04 |
| 105 |
748.5 |
CHI-X |
14:45:04 |
| 172 |
748.5 |
LSE |
14:45:04 |
| 164 |
748.5 |
BATE |
14:45:04 |
| 172 |
748.5 |
LSE |
14:45:04 |
| 6 |
748.5 |
LSE |
14:45:04 |
| 154 |
748.5 |
LSE |
14:45:04 |
| 270 |
748.5 |
LSE |
14:45:04 |
| 43 |
748 |
Turquoise |
14:46:07 |
| 15 |
748 |
Turquoise |
14:46:07 |
| 15 |
748 |
Turquoise |
14:46:07 |
| 174 |
748 |
LSE |
14:46:52 |
| 173 |
748 |
BATE |
14:46:52 |
| 74 |
748 |
CHI-X |
14:47:31 |
| 131 |
748.5 |
BATE |
14:49:20 |
| 75 |
748 |
LSE |
14:51:17 |
| 30 |
748 |
CHI-X |
14:51:17 |
| 207 |
748 |
LSE |
14:51:17 |
| 27 |
748 |
Aquis |
14:51:17 |
| 33 |
748 |
Aquis |
14:51:17 |
| 178 |
748 |
LSE |
14:51:17 |
| 178 |
748 |
LSE |
14:51:17 |
| 266 |
748 |
LSE |
14:51:17 |
| 300 |
748 |
LSE |
14:51:17 |
| 220 |
748 |
LSE |
14:51:17 |
| 17 |
748 |
Turquoise |
14:51:20 |
| 16 |
748 |
Turquoise |
14:51:20 |
| 156 |
748 |
BATE |
14:51:24 |
| 108 |
748 |
LSE |
14:53:10 |
| 5 |
748 |
LSE |
14:53:10 |
| 8 |
748 |
LSE |
14:53:10 |
| 49 |
748 |
LSE |
14:53:10 |
| 2 |
748 |
Turquoise |
14:53:32 |
| 138 |
748 |
BATE |
14:53:50 |
| 15 |
748 |
Turquoise |
14:53:50 |
| 170 |
748.5 |
CHI-X |
14:55:21 |
| 101 |
748.5 |
CHI-X |
14:57:11 |
| 127 |
748.5 |
CHI-X |
14:59:47 |
| 100 |
748.5 |
CHI-X |
15:01:58 |
| 19 |
748 |
BATE |
15:02:11 |
| 156 |
748 |
BATE |
15:02:11 |
| 155 |
748 |
BATE |
15:02:11 |
| 10 |
748 |
LSE |
15:02:11 |
| 22 |
748 |
Aquis |
15:02:11 |
| 152 |
748 |
LSE |
15:02:11 |
| 28 |
748 |
Aquis |
15:02:11 |
| 23 |
748 |
Aquis |
15:02:11 |
| 198 |
748 |
LSE |
15:02:11 |
| 19 |
748 |
Aquis |
15:02:11 |
| 350 |
748 |
LSE |
15:02:11 |
| 174 |
748 |
LSE |
15:02:11 |
| 54 |
748 |
LSE |
15:02:11 |
| 162 |
748 |
LSE |
15:02:11 |
| 198 |
748 |
LSE |
15:02:11 |
| 25 |
748 |
Turquoise |
15:02:11 |
| 186 |
748 |
LSE |
15:02:11 |
| 16 |
748 |
Turquoise |
15:02:11 |
| 177 |
748 |
LSE |
15:02:11 |
| 168 |
748 |
LSE |
15:02:11 |
| 177 |
748 |
LSE |
15:02:11 |
| 45 |
748 |
LSE |
15:02:11 |
| 186 |
748 |
LSE |
15:02:11 |
| 104 |
748 |
LSE |
15:02:11 |
| 193 |
748 |
LSE |
15:02:11 |
| 118 |
748 |
CHI-X |
15:03:43 |
| 14 |
748 |
LSE |
15:03:52 |
| 199 |
748.5 |
LSE |
15:07:27 |
| 350 |
748.5 |
BATE |
15:08:21 |
| 46 |
748.5 |
BATE |
15:08:21 |
| 74 |
748.5 |
BATE |
15:08:21 |
| 212 |
748.5 |
CHI-X |
15:08:21 |
| 108 |
748.5 |
CHI-X |
15:08:21 |
| 120 |
748.5 |
BATE |
15:08:21 |
| 24 |
748.5 |
Aquis |
15:08:21 |
| 42 |
748.5 |
Aquis |
15:08:21 |
| 24 |
748.5 |
Aquis |
15:08:21 |
| 57 |
748.5 |
LSE |
15:08:21 |
| 175 |
748.5 |
LSE |
15:08:21 |
| 161 |
748.5 |
LSE |
15:08:21 |
| 175 |
748.5 |
LSE |
15:08:21 |
| 475 |
748.5 |
LSE |
15:08:21 |
| 31 |
748.5 |
LSE |
15:08:21 |
| 175 |
748.5 |
LSE |
15:08:21 |
| 650 |
748.5 |
LSE |
15:08:21 |
| 14 |
748.5 |
Turquoise |
15:08:21 |
| 110 |
748 |
CHI-X |
15:10:21 |
| 126 |
748 |
LSE |
15:10:21 |
| 15 |
748.5 |
Turquoise |
15:10:21 |
| 16 |
748 |
Turquoise |
15:10:21 |
| 16 |
748 |
Turquoise |
15:10:21 |
| 66 |
748 |
LSE |
15:10:21 |
| 30 |
748 |
LSE |
15:10:21 |
| 126 |
748 |
LSE |
15:10:21 |
| 13 |
748 |
Turquoise |
15:10:21 |
| 96 |
748 |
LSE |
15:10:21 |
| 24 |
748 |
Aquis |
15:10:30 |
| 72 |
747.5 |
BATE |
15:10:30 |
| 203 |
748 |
LSE |
15:12:08 |
| 35 |
748 |
LSE |
15:12:09 |
| 24 |
748 |
Aquis |
15:12:54 |
| 162 |
748 |
BATE |
15:14:58 |
| 520 |
748 |
LSE |
15:14:58 |
| 105 |
748 |
CHI-X |
15:14:58 |
| 58 |
748 |
LSE |
15:14:58 |
| 15 |
748 |
Turquoise |
15:14:58 |
| 205 |
748 |
LSE |
15:14:58 |
| 216 |
748 |
LSE |
15:14:58 |
| 10 |
748 |
Aquis |
15:17:31 |
| 16 |
748 |
Turquoise |
15:18:01 |
| 8 |
747.5 |
CHI-X |
15:18:27 |
| 3 |
747.5 |
CHI-X |
15:18:27 |
| 116 |
747.5 |
LSE |
15:18:27 |
| 251 |
747.5 |
LSE |
15:18:27 |
| 268 |
747.5 |
LSE |
15:18:27 |
| 80 |
747.5 |
CHI-X |
15:18:27 |
| 37 |
748 |
Aquis |
15:20:02 |
| 14 |
748 |
Turquoise |
15:22:21 |
| 144 |
747.5 |
BATE |
15:22:50 |
| 104 |
747.5 |
CHI-X |
15:22:50 |
| 196 |
747.5 |
BATE |
15:22:50 |
| 73 |
747.5 |
LSE |
15:22:50 |
| 224 |
747.5 |
LSE |
15:22:50 |
| 100 |
747.5 |
LSE |
15:22:50 |
| 152 |
747.5 |
LSE |
15:22:50 |
| 24 |
747.5 |
Aquis |
15:24:26 |
| 107 |
747.5 |
CHI-X |
15:24:43 |
| 183 |
747.5 |
LSE |
15:25:10 |
| 11 |
747.5 |
Turquoise |
15:26:10 |
| 10 |
748 |
Turquoise |
15:30:22 |
| 285 |
748 |
LSE |
15:30:24 |
| 57 |
748 |
LSE |
15:30:24 |
| 6 |
748 |
Turquoise |
15:30:24 |
| 14 |
748 |
Turquoise |
15:30:24 |
| 1002 |
748 |
LSE |
15:30:24 |
| 93 |
748 |
CHI-X |
15:30:24 |
| 144 |
748 |
BATE |
15:30:25 |
| 23 |
747.5 |
CHI-X |
15:30:52 |
| 22 |
747.5 |
Aquis |
15:30:52 |
| 86 |
747.5 |
CHI-X |
15:30:52 |
| 164 |
748 |
BATE |
15:31:58 |
| 168 |
748 |
BATE |
15:33:43 |
| 16 |
748 |
Turquoise |
15:33:46 |
| 83 |
747.5 |
LSE |
15:33:46 |
| 167 |
748 |
BATE |
15:36:07 |
| 32 |
748 |
LSE |
15:36:07 |
| 38 |
748 |
BATE |
15:38:13 |
| 22 |
748 |
Aquis |
15:38:13 |
| 35 |
748 |
Aquis |
15:38:13 |
| 101 |
748 |
CHI-X |
15:38:13 |
| 90 |
748 |
BATE |
15:38:13 |
| 104 |
748 |
CHI-X |
15:38:13 |
| 175 |
748 |
LSE |
15:38:13 |
| 175 |
748 |
LSE |
15:38:13 |
| 176 |
748 |
LSE |
15:38:13 |
| 563 |
748 |
LSE |
15:38:13 |
| 173 |
748 |
LSE |
15:38:13 |
| 216 |
748 |
LSE |
15:38:13 |
| 16 |
748 |
Turquoise |
15:38:14 |
| 16 |
748 |
Turquoise |
15:38:14 |
| 168 |
747.5 |
LSE |
15:40:01 |
| 105 |
747.5 |
CHI-X |
15:40:01 |
| 267 |
747.5 |
LSE |
15:40:01 |
| 24 |
747.5 |
Aquis |
15:40:20 |
| 88 |
746.5 |
CHI-X |
15:40:47 |
| 169 |
747 |
BATE |
15:41:04 |
| 784 |
748.5 |
LSE |
15:45:02 |
| 153 |
748.5 |
BATE |
15:45:14 |
| 163 |
748.5 |
CHI-X |
15:45:34 |
| 20 |
748 |
Aquis |
15:46:45 |
| 22 |
748 |
Aquis |
15:46:45 |
| 95 |
748 |
LSE |
15:46:45 |
| 129 |
748 |
LSE |
15:46:45 |
| 155 |
748.5 |
BATE |
15:47:56 |
| 129 |
748.5 |
BATE |
15:51:26 |
| 22 |
748 |
Aquis |
15:53:08 |
| 22 |
748 |
Aquis |
15:53:08 |
| 32 |
748 |
Turquoise |
15:53:08 |
| 16 |
748 |
Turquoise |
15:53:08 |
| 100 |
748 |
CHI-X |
15:53:08 |
| 14 |
748 |
Turquoise |
15:53:08 |
| 322 |
748 |
LSE |
15:53:08 |
| 322 |
748 |
LSE |
15:53:08 |
| 161 |
748 |
LSE |
15:53:08 |
| 189 |
748 |
LSE |
15:53:08 |
| 246 |
748 |
LSE |
15:53:08 |
| 38 |
748 |
LSE |
15:53:08 |
| 127 |
748 |
LSE |
15:53:08 |
| 197 |
748 |
LSE |
15:53:08 |
| 112 |
747 |
CHI-X |
15:55:05 |
| 107 |
746.5 |
CHI-X |
16:00:03 |
| 725 |
747.5 |
LSE |
16:00:25 |
| 40 |
747.5 |
LSE |
16:00:25 |
| 158 |
747.5 |
LSE |
16:00:25 |
| 143 |
747.5 |
LSE |
16:00:25 |
| 49 |
747.5 |
LSE |
16:00:25 |
| 143 |
747.5 |
LSE |
16:00:25 |
| 368 |
747.5 |
LSE |
16:00:25 |
| 29 |
748 |
Turquoise |
16:00:26 |
| 15 |
748 |
Turquoise |
16:00:26 |
| 52 |
748 |
Aquis |
16:05:39 |
| 22 |
748 |
Aquis |
16:05:39 |
| 24 |
748 |
Aquis |
16:05:39 |
| 32 |
748 |
Aquis |
16:05:39 |
| 113 |
748 |
CHI-X |
16:05:39 |
| 118 |
748 |
CHI-X |
16:05:39 |
| 182 |
748 |
BATE |
16:05:39 |
| 175 |
748 |
BATE |
16:05:39 |
| 116 |
748 |
CHI-X |
16:05:39 |
| 48 |
748 |
BATE |
16:05:39 |
| 174 |
748 |
BATE |
16:05:39 |
| 176 |
748 |
BATE |
16:05:39 |
| 196 |
748 |
LSE |
16:05:39 |
| 300 |
748 |
LSE |
16:05:39 |
| 310 |
748 |
LSE |
16:05:39 |
| 192 |
748 |
LSE |
16:05:39 |
| 293 |
748 |
LSE |
16:05:39 |
| 17 |
747.5 |
Turquoise |
16:05:42 |
| 19 |
747.5 |
Turquoise |
16:05:42 |
| 10 |
747.5 |
Aquis |
16:07:25 |
| 13 |
747.5 |
Aquis |
16:07:25 |
| 208 |
747 |
LSE |
16:07:51 |
| 14 |
747.5 |
Turquoise |
16:08:50 |
| 161 |
746.5 |
LSE |
16:09:13 |
| 141 |
746.5 |
BATE |
16:09:13 |
| 107 |
746.5 |
CHI-X |
16:09:13 |
| 208 |
746.5 |
LSE |
16:09:13 |
| 208 |
746.5 |
LSE |
16:09:13 |
| 193 |
746.5 |
LSE |
16:09:13 |
| 22 |
746.5 |
Aquis |
16:09:45 |
| 17 |
746.5 |
Turquoise |
16:10:49 |
| 100 |
746 |
CHI-X |
16:11:10 |
| 166 |
746 |
LSE |
16:11:31 |
| 213 |
746.5 |
LSE |
16:12:29 |
| 112 |
746.5 |
CHI-X |
16:12:29 |
| 179 |
746.5 |
BATE |
16:12:29 |
| 209 |
746.5 |
LSE |
16:12:29 |
| 199 |
746.5 |
LSE |
16:12:29 |
| 21 |
746.5 |
Aquis |
16:12:29 |
| 14 |
746.5 |
Turquoise |
16:13:29 |
| 124 |
746.5 |
CHI-X |
16:15:20 |
| 71 |
746.5 |
CHI-X |
16:15:20 |
| 437 |
746.5 |
LSE |
16:15:20 |
| 70 |
746.5 |
LSE |
16:15:20 |
| 167 |
746.5 |
BATE |
16:15:20 |
| 203 |
746.5 |
CHI-X |
16:15:20 |
| 422 |
746.5 |
BATE |
16:15:20 |
| 169 |
746.5 |
LSE |
16:15:20 |
| 175 |
746.5 |
LSE |
16:15:20 |
| 605 |
746.5 |
LSE |
16:15:20 |
| 88 |
746.5 |
Aquis |
16:15:20 |
| 100 |
746.5 |
LSE |
16:15:20 |
| 360 |
746.5 |
LSE |
16:15:20 |
| 53 |
746.5 |
Turquoise |
16:15:23 |
| 133 |
746.5 |
CHI-X |
16:17:12 |
| 30 |
746.5 |
Aquis |
16:17:18 |
| 128 |
746.5 |
LSE |
16:18:02 |
| 2 |
746.5 |
LSE |
16:18:02 |
| 672 |
746.5 |
LSE |
16:18:02 |
| 175 |
746.5 |
LSE |
16:18:02 |
| 31 |
746.5 |
Turquoise |
16:19:00 |
| 147 |
746.5 |
CHI-X |
16:19:39 |
| 34 |
746.5 |
Aquis |
16:19:40 |
| 20 |
746.5 |
Turquoise |
16:21:01 |
| 122 |
746.5 |
CHI-X |
16:22:06 |
| 31 |
746.5 |
Aquis |
16:22:17 |
| 222 |
746 |
BATE |
16:22:29 |
| 131 |
746 |
BATE |
16:22:29 |
| 2 |
746 |
BATE |
16:22:29 |
| 282 |
746 |
LSE |
16:22:29 |
| 320 |
746 |
LSE |
16:22:43 |
| 474 |
746 |
LSE |
16:22:43 |
| 181 |
746 |
LSE |
16:22:43 |
| 242 |
746 |
LSE |
16:22:43 |
| 54 |
746 |
LSE |
16:22:43 |
| 13 |
746 |
Turquoise |
16:22:46 |
| 1 |
746 |
CHI-X |
16:24:14 |
| 11 |
746 |
CHI-X |
16:24:14 |
| 1 |
746 |
CHI-X |
16:24:14 |
| 100 |
746 |
CHI-X |
16:24:17 |
| 1 |
746.5 |
BATE |
16:27:41 |
| 78 |
746.5 |
BATE |
16:27:41 |
| 96 |
746.5 |
BATE |
16:27:41 |
| 109 |
746.5 |
BATE |
16:27:41 |
| 164 |
746.5 |
LSE |
16:27:56 |
| 131 |
746.5 |
LSE |
16:28:26 |
| 77 |
746.5 |
LSE |
16:29:14 |
| 33 |
746.5 |
Aquis |
16:29:36 |
| 55 |
746.5 |
LSE |
16:29:36 |
| 171 |
746.5 |
LSE |
16:29:36 |
| 674 |
746.5 |
LSE |
16:29:36 |
| 41 |
746.5 |
BATE |
16:29:36 |
| 7 |
746.5 |
CHI-X |
16:29:48 |
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.