Paragon Banking Group PLC:
Transaction in own shares
25 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: |
25 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
88,052 |
| |
|
| Highest price paid per share: |
750.00 p |
| |
|
| Lowest price paid per share: |
740.00p |
| |
|
| Volume weighted average price paid per share: |
745.0174p |
Following the purchase of these shares, the Company holds 3,891,249 of its ordinary shares in treasury and has 206,713,711 ordinary shares in issue (excluding treasury shares). The figure of 206,713,711 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 |
745.00 |
60,740 |
| CHI-X |
745.07 |
9,830 |
| BATE |
745.09 |
13,867 |
| Aquis |
745.03 |
2,090 |
| Turquoise |
744.89 |
1,525 |
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 |
| 172 |
740 |
LSE |
08:26:25 |
| 166 |
740 |
LSE |
08:28:58 |
| 10 |
742.5 |
LSE |
08:31:30 |
| 120 |
742.5 |
LSE |
08:31:30 |
| 145 |
743 |
BATE |
08:32:28 |
| 106 |
743 |
CHI-X |
08:32:37 |
| 53 |
743 |
LSE |
08:33:24 |
| 17 |
743 |
LSE |
08:33:24 |
| 130 |
744.5 |
LSE |
08:34:03 |
| 25 |
744.5 |
Aquis |
08:34:03 |
| 15 |
744.5 |
Turquoise |
08:34:03 |
| 247 |
744.5 |
LSE |
08:36:18 |
| 9 |
744.5 |
LSE |
08:38:19 |
| 14 |
744.5 |
LSE |
08:38:19 |
| 14 |
744.5 |
LSE |
08:38:19 |
| 175 |
744.5 |
LSE |
08:38:19 |
| 15 |
744.5 |
Turquoise |
08:39:43 |
| 23 |
744.5 |
Aquis |
08:42:27 |
| 42 |
744.5 |
LSE |
08:42:27 |
| 175 |
744.5 |
LSE |
08:42:27 |
| 160 |
744.5 |
BATE |
08:42:27 |
| 222 |
744.5 |
LSE |
08:45:23 |
| 96 |
743.5 |
CHI-X |
08:46:24 |
| 194 |
743.5 |
LSE |
08:47:49 |
| 15 |
743 |
Turquoise |
08:49:18 |
| 30 |
743 |
LSE |
08:50:52 |
| 100 |
743 |
LSE |
08:50:52 |
| 46 |
743.5 |
LSE |
08:50:52 |
| 44 |
743.5 |
LSE |
08:50:52 |
| 121 |
744.5 |
BATE |
08:50:54 |
| 104 |
743.5 |
CHI-X |
08:51:00 |
| 21 |
744.5 |
Aquis |
08:52:15 |
| 51 |
743 |
LSE |
08:55:35 |
| 100 |
743.5 |
LSE |
08:55:35 |
| 27 |
743.5 |
LSE |
08:55:35 |
| 170 |
743.5 |
LSE |
08:59:37 |
| 15 |
743 |
Turquoise |
09:00:37 |
| 16 |
743.5 |
LSE |
09:01:35 |
| 56 |
743.5 |
LSE |
09:01:35 |
| 100 |
743.5 |
LSE |
09:01:35 |
| 9 |
743.5 |
LSE |
09:02:09 |
| 135 |
743.5 |
LSE |
09:05:16 |
| 146 |
743.5 |
LSE |
09:05:16 |
| 55 |
743.5 |
BATE |
09:05:33 |
| 111 |
744.5 |
BATE |
09:05:33 |
| 23 |
743.5 |
CHI-X |
09:06:06 |
| 350 |
743.5 |
LSE |
09:09:26 |
| 113 |
743.5 |
CHI-X |
09:09:26 |
| 123 |
744 |
BATE |
09:09:41 |
| 494 |
744 |
LSE |
09:13:44 |
| 29 |
744 |
CHI-X |
09:13:47 |
| 59 |
744 |
CHI-X |
09:13:47 |
| 172 |
744 |
LSE |
09:16:04 |
| 18 |
744 |
Turquoise |
09:16:08 |
| 110 |
744 |
CHI-X |
09:16:17 |
| 41 |
743.5 |
Aquis |
09:16:25 |
| 22 |
743.5 |
Aquis |
09:16:25 |
| 17 |
743.5 |
Turquoise |
09:18:18 |
| 588 |
744 |
LSE |
09:21:18 |
| 46 |
747 |
CHI-X |
09:25:19 |
| 83 |
747 |
CHI-X |
09:25:19 |
| 263 |
746.5 |
BATE |
09:25:25 |
| 420 |
746.5 |
LSE |
09:25:25 |
| 17 |
746.5 |
Turquoise |
09:25:25 |
| 163 |
746.5 |
BATE |
09:25:25 |
| 338 |
746.5 |
LSE |
09:25:25 |
| 17 |
746.5 |
Turquoise |
09:25:25 |
| 22 |
746.5 |
Aquis |
09:25:30 |
| 22 |
746.5 |
Aquis |
09:25:30 |
| 54 |
746.5 |
LSE |
09:27:27 |
| 198 |
746.5 |
LSE |
09:27:27 |
| 54 |
749 |
LSE |
09:45:03 |
| 62 |
749 |
LSE |
09:45:03 |
| 578 |
749 |
LSE |
09:45:03 |
| 58 |
749 |
LSE |
09:45:03 |
| 24 |
748.5 |
Aquis |
09:47:16 |
| 158 |
748.5 |
BATE |
09:47:16 |
| 194 |
748.5 |
CHI-X |
09:47:16 |
| 25 |
748.5 |
Aquis |
09:47:16 |
| 107 |
748.5 |
CHI-X |
09:47:16 |
| 123 |
748.5 |
BATE |
09:47:16 |
| 158 |
748.5 |
BATE |
09:47:16 |
| 43 |
749 |
LSE |
09:47:16 |
| 17 |
748.5 |
Turquoise |
09:47:16 |
| 24 |
748.5 |
Turquoise |
09:47:16 |
| 771 |
749 |
LSE |
09:47:16 |
| 100 |
748 |
CHI-X |
09:51:58 |
| 17 |
748 |
Turquoise |
09:54:04 |
| 134 |
748.5 |
BATE |
09:59:21 |
| 6 |
748.5 |
BATE |
09:59:21 |
| 5 |
748.5 |
CHI-X |
10:05:05 |
| 27 |
749 |
Aquis |
10:07:07 |
| 107 |
749.5 |
CHI-X |
10:07:07 |
| 174 |
749 |
LSE |
10:07:07 |
| 604 |
749 |
LSE |
10:07:07 |
| 148 |
749 |
LSE |
10:07:07 |
| 21 |
749 |
Aquis |
10:07:07 |
| 317 |
748 |
LSE |
10:11:39 |
| 17 |
748.5 |
Turquoise |
10:11:45 |
| 74 |
749 |
BATE |
10:13:12 |
| 70 |
749 |
BATE |
10:13:12 |
| 10 |
748.5 |
LSE |
10:14:35 |
| 61 |
750 |
LSE |
10:22:01 |
| 69 |
750 |
LSE |
10:22:01 |
| 107 |
750 |
LSE |
10:22:01 |
| 57 |
750 |
LSE |
10:22:01 |
| 294 |
750 |
LSE |
10:22:01 |
| 102 |
749.5 |
CHI-X |
10:22:27 |
| 57 |
750 |
LSE |
10:24:17 |
| 49 |
750 |
LSE |
10:24:17 |
| 136 |
750 |
LSE |
10:24:17 |
| 64 |
750 |
LSE |
10:24:17 |
| 191 |
750 |
LSE |
10:24:17 |
| 2 |
750 |
LSE |
10:24:17 |
| 144 |
750 |
LSE |
10:28:04 |
| 60 |
750 |
LSE |
10:32:30 |
| 155 |
750 |
LSE |
10:32:30 |
| 55 |
750 |
LSE |
10:32:30 |
| 130 |
749.5 |
CHI-X |
10:32:49 |
| 95 |
750 |
LSE |
10:35:35 |
| 63 |
750 |
LSE |
10:35:35 |
| 56 |
750 |
LSE |
10:39:04 |
| 71 |
750 |
LSE |
10:39:04 |
| 56 |
750 |
LSE |
10:39:04 |
| 49 |
749 |
Aquis |
10:40:59 |
| 23 |
749 |
Aquis |
10:40:59 |
| 154 |
749 |
BATE |
10:40:59 |
| 9 |
749 |
BATE |
10:40:59 |
| 129 |
749 |
BATE |
10:40:59 |
| 17 |
749 |
Turquoise |
10:40:59 |
| 19 |
749 |
Turquoise |
10:40:59 |
| 17 |
749 |
Turquoise |
10:40:59 |
| 126 |
749 |
BATE |
10:40:59 |
| 101 |
749 |
CHI-X |
10:43:45 |
| 227 |
748.5 |
LSE |
10:45:26 |
| 118 |
748 |
CHI-X |
10:59:42 |
| 716 |
747.5 |
LSE |
11:02:47 |
| 151 |
747.5 |
LSE |
11:02:47 |
| 22 |
747.5 |
Aquis |
11:02:47 |
| 153 |
747 |
BATE |
11:02:52 |
| 107 |
747 |
CHI-X |
11:06:11 |
| 311 |
747 |
LSE |
11:06:45 |
| 2 |
747.5 |
Aquis |
11:07:15 |
| 21 |
747.5 |
Aquis |
11:07:15 |
| 61 |
747 |
BATE |
11:07:23 |
| 114 |
747 |
BATE |
11:07:23 |
| 180 |
747 |
LSE |
11:10:52 |
| 62 |
747 |
LSE |
11:10:59 |
| 168 |
747 |
LSE |
11:13:22 |
| 86 |
746.5 |
CHI-X |
11:15:24 |
| 23 |
747 |
Aquis |
11:16:07 |
| 102 |
747 |
BATE |
11:16:38 |
| 42 |
747.5 |
BATE |
11:16:38 |
| 148 |
746 |
LSE |
11:17:12 |
| 172 |
746 |
LSE |
11:19:55 |
| 113 |
746 |
LSE |
11:22:44 |
| 90 |
746 |
LSE |
11:22:44 |
| 84 |
746 |
CHI-X |
11:24:46 |
| 10 |
746 |
CHI-X |
11:25:04 |
| 33 |
746 |
BATE |
11:27:35 |
| 101 |
746 |
BATE |
11:27:35 |
| 32 |
746 |
LSE |
11:28:00 |
| 235 |
746 |
LSE |
11:28:00 |
| 23 |
745.5 |
Aquis |
11:29:53 |
| 211 |
744.5 |
LSE |
11:35:02 |
| 54 |
744.5 |
LSE |
11:35:02 |
| 49 |
745 |
Turquoise |
11:35:43 |
| 17 |
745 |
Turquoise |
11:35:43 |
| 169 |
744.5 |
LSE |
11:37:41 |
| 78 |
744 |
CHI-X |
11:39:54 |
| 37 |
744.5 |
LSE |
11:40:00 |
| 71 |
744.5 |
LSE |
11:40:00 |
| 88 |
744.5 |
LSE |
11:40:00 |
| 23 |
744.5 |
Aquis |
11:40:43 |
| 17 |
745 |
Turquoise |
11:41:00 |
| 46 |
744.5 |
LSE |
11:42:15 |
| 51 |
744.5 |
LSE |
11:42:15 |
| 175 |
744.5 |
LSE |
11:42:15 |
| 66 |
744.5 |
LSE |
11:44:16 |
| 186 |
744.5 |
LSE |
11:44:16 |
| 73 |
744 |
BATE |
11:45:11 |
| 117 |
744 |
CHI-X |
11:45:11 |
| 88 |
744 |
BATE |
11:45:11 |
| 15 |
744 |
BATE |
11:45:11 |
| 21 |
743.5 |
Aquis |
11:46:30 |
| 61 |
743.5 |
LSE |
11:46:34 |
| 195 |
743.5 |
LSE |
11:46:34 |
| 160 |
743.5 |
LSE |
11:48:41 |
| 164 |
743 |
BATE |
11:49:44 |
| 95 |
743.5 |
CHI-X |
11:49:44 |
| 192 |
743 |
LSE |
11:51:05 |
| 20 |
743.5 |
Aquis |
11:51:40 |
| 108 |
742.5 |
LSE |
11:52:55 |
| 30 |
742.5 |
LSE |
11:52:55 |
| 30 |
742.5 |
LSE |
11:52:55 |
| 82 |
742.5 |
CHI-X |
11:55:47 |
| 233 |
742.5 |
LSE |
11:55:56 |
| 153 |
742.5 |
BATE |
11:58:08 |
| 240 |
741.5 |
LSE |
12:00:02 |
| 32 |
741.5 |
LSE |
12:00:02 |
| 18 |
742 |
Turquoise |
12:00:28 |
| 20 |
742 |
Turquoise |
12:00:28 |
| 20 |
743.5 |
Aquis |
12:01:03 |
| 115 |
741.5 |
BATE |
12:01:32 |
| 94 |
741 |
CHI-X |
12:02:03 |
| 58 |
741 |
LSE |
12:02:29 |
| 237 |
741 |
LSE |
12:02:29 |
| 12 |
741.5 |
Turquoise |
12:02:34 |
| 133 |
741 |
LSE |
12:04:25 |
| 15 |
741 |
LSE |
12:04:25 |
| 132 |
741 |
LSE |
12:08:11 |
| 240 |
741 |
LSE |
12:11:39 |
| 24 |
741.5 |
Aquis |
12:12:01 |
| 167 |
741.5 |
BATE |
12:12:38 |
| 36 |
741.5 |
LSE |
12:14:50 |
| 52 |
741.5 |
LSE |
12:14:50 |
| 58 |
741.5 |
LSE |
12:14:50 |
| 64 |
741.5 |
LSE |
12:14:50 |
| 52 |
741.5 |
LSE |
12:14:50 |
| 125 |
741.5 |
CHI-X |
12:14:51 |
| 53 |
741.5 |
LSE |
12:17:22 |
| 61 |
741.5 |
LSE |
12:17:22 |
| 47 |
741.5 |
LSE |
12:17:22 |
| 57 |
741.5 |
LSE |
12:17:22 |
| 156 |
741.5 |
LSE |
12:19:50 |
| 69 |
741.5 |
LSE |
12:19:50 |
| 159 |
741 |
BATE |
12:20:35 |
| 24 |
741.5 |
Aquis |
12:20:41 |
| 117 |
740.5 |
CHI-X |
12:21:45 |
| 141 |
740 |
LSE |
12:22:17 |
| 8 |
742.5 |
Aquis |
12:59:56 |
| 75 |
742.5 |
BATE |
12:59:56 |
| 387 |
742.5 |
BATE |
12:59:56 |
| 59 |
742.5 |
BATE |
12:59:56 |
| 100 |
742.5 |
BATE |
12:59:56 |
| 55 |
742.5 |
CHI-X |
12:59:56 |
| 185 |
742.5 |
CHI-X |
12:59:56 |
| 106 |
742.5 |
CHI-X |
12:59:56 |
| 92 |
742.5 |
CHI-X |
12:59:56 |
| 22 |
742.5 |
Aquis |
12:59:56 |
| 62 |
742.5 |
Aquis |
12:59:56 |
| 38 |
742.5 |
LSE |
12:59:56 |
| 312 |
742.5 |
LSE |
12:59:56 |
| 663 |
742.5 |
LSE |
12:59:56 |
| 175 |
742.5 |
LSE |
12:59:56 |
| 175 |
742.5 |
LSE |
12:59:56 |
| 559 |
742.5 |
LSE |
12:59:56 |
| 317 |
742.5 |
LSE |
12:59:56 |
| 495 |
742.5 |
LSE |
12:59:56 |
| 90 |
742 |
Turquoise |
12:59:57 |
| 124 |
742.5 |
LSE |
13:02:46 |
| 340 |
743.5 |
LSE |
13:05:04 |
| 44 |
744 |
BATE |
13:06:55 |
| 162 |
744 |
LSE |
13:07:04 |
| 318 |
744 |
LSE |
13:07:09 |
| 67 |
744 |
LSE |
13:07:09 |
| 93 |
743.5 |
BATE |
13:07:18 |
| 118 |
744 |
BATE |
13:10:02 |
| 27 |
744 |
LSE |
13:10:02 |
| 30 |
744 |
BATE |
13:10:02 |
| 132 |
744 |
LSE |
13:10:02 |
| 98 |
744.5 |
LSE |
13:12:25 |
| 137 |
744.5 |
LSE |
13:12:25 |
| 135 |
744.5 |
LSE |
13:12:25 |
| 164 |
744.5 |
CHI-X |
13:13:29 |
| 21 |
744 |
Aquis |
13:14:22 |
| 175 |
744.5 |
LSE |
13:14:22 |
| 33 |
744 |
Aquis |
13:14:22 |
| 15 |
744.5 |
LSE |
13:14:22 |
| 159 |
744 |
BATE |
13:14:46 |
| 102 |
744.5 |
CHI-X |
13:15:27 |
| 21 |
744 |
Aquis |
13:16:20 |
| 56 |
745 |
LSE |
13:17:18 |
| 100 |
745.5 |
LSE |
13:19:15 |
| 101 |
745.5 |
CHI-X |
13:20:22 |
| 131 |
745.5 |
LSE |
13:21:09 |
| 53 |
745.5 |
LSE |
13:21:09 |
| 192 |
745.5 |
LSE |
13:21:09 |
| 90 |
746 |
LSE |
13:25:09 |
| 238 |
746 |
LSE |
13:25:09 |
| 135 |
746 |
BATE |
13:27:20 |
| 175 |
746 |
LSE |
13:27:28 |
| 135 |
746 |
LSE |
13:27:28 |
| 146 |
745.5 |
BATE |
13:29:41 |
| 97 |
745.5 |
CHI-X |
13:29:41 |
| 79 |
745.5 |
LSE |
13:29:41 |
| 148 |
745.5 |
LSE |
13:29:41 |
| 69 |
745.5 |
LSE |
13:32:46 |
| 289 |
745.5 |
LSE |
13:32:46 |
| 107 |
745.5 |
CHI-X |
13:33:30 |
| 14 |
746 |
Aquis |
13:35:20 |
| 21 |
746 |
Aquis |
13:35:20 |
| 11 |
746 |
LSE |
13:35:21 |
| 146 |
746 |
LSE |
13:35:25 |
| 164 |
746 |
BATE |
13:35:42 |
| 348 |
745.5 |
LSE |
13:36:04 |
| 186 |
745.5 |
LSE |
13:36:04 |
| 110 |
745.5 |
CHI-X |
13:36:57 |
| 25 |
746 |
Aquis |
13:37:20 |
| 26 |
746 |
Aquis |
13:39:39 |
| 162 |
746 |
BATE |
13:39:53 |
| 297 |
745.5 |
LSE |
13:40:07 |
| 188 |
745.5 |
LSE |
13:40:07 |
| 18 |
745 |
Turquoise |
13:40:24 |
| 114 |
745 |
Turquoise |
13:40:24 |
| 174 |
745 |
LSE |
13:42:26 |
| 77 |
745 |
CHI-X |
13:43:40 |
| 74 |
745.5 |
BATE |
13:45:02 |
| 19 |
745.5 |
Aquis |
14:01:32 |
| 42 |
745.5 |
Aquis |
14:01:32 |
| 24 |
745.5 |
Aquis |
14:01:32 |
| 26 |
745.5 |
BATE |
14:01:32 |
| 127 |
745.5 |
CHI-X |
14:01:32 |
| 149 |
745.5 |
BATE |
14:01:32 |
| 97 |
745.5 |
CHI-X |
14:01:32 |
| 141 |
745.5 |
BATE |
14:01:32 |
| 86 |
745.5 |
CHI-X |
14:01:32 |
| 93 |
745.5 |
CHI-X |
14:01:32 |
| 175 |
745.5 |
LSE |
14:01:32 |
| 145 |
745.5 |
LSE |
14:01:32 |
| 187 |
745.5 |
LSE |
14:01:32 |
| 133 |
745.5 |
LSE |
14:01:32 |
| 170 |
745.5 |
LSE |
14:01:32 |
| 240 |
745.5 |
LSE |
14:01:32 |
| 45 |
745.5 |
LSE |
14:01:32 |
| 160 |
745.5 |
LSE |
14:01:32 |
| 194 |
745.5 |
LSE |
14:01:32 |
| 156 |
745.5 |
LSE |
14:01:32 |
| 93 |
745.5 |
LSE |
14:01:32 |
| 130 |
745.5 |
LSE |
14:01:32 |
| 95 |
745.5 |
LSE |
14:01:32 |
| 146 |
745.5 |
LSE |
14:01:32 |
| 203 |
745.5 |
LSE |
14:01:32 |
| 38 |
745.5 |
LSE |
14:01:32 |
| 61 |
745.5 |
LSE |
14:01:32 |
| 14 |
745 |
Turquoise |
14:01:33 |
| 34 |
745 |
Turquoise |
14:01:33 |
| 17 |
745 |
Turquoise |
14:01:33 |
| 152 |
745 |
BATE |
14:03:11 |
| 366 |
745 |
LSE |
14:03:57 |
| 16 |
745 |
Aquis |
14:04:17 |
| 17 |
744.5 |
Turquoise |
14:05:12 |
| 35 |
744.5 |
LSE |
14:05:59 |
| 58 |
745 |
LSE |
14:05:59 |
| 177 |
745 |
LSE |
14:05:59 |
| 134 |
745 |
LSE |
14:08:05 |
| 162 |
745 |
BATE |
14:08:34 |
| 26 |
745 |
LSE |
14:08:34 |
| 5 |
745 |
LSE |
14:08:34 |
| 72 |
745 |
LSE |
14:10:45 |
| 122 |
745 |
LSE |
14:10:45 |
| 29 |
745 |
LSE |
14:10:45 |
| 85 |
745 |
BATE |
14:11:48 |
| 2 |
745.5 |
LSE |
14:19:26 |
| 176 |
745.5 |
LSE |
14:19:26 |
| 356 |
745.5 |
LSE |
14:19:26 |
| 394 |
745.5 |
LSE |
14:19:26 |
| 120 |
745.5 |
LSE |
14:19:26 |
| 35 |
745.5 |
LSE |
14:19:26 |
| 181 |
745.5 |
BATE |
14:19:26 |
| 261 |
745.5 |
LSE |
14:19:26 |
| 71 |
745.5 |
CHI-X |
14:19:26 |
| 167 |
745.5 |
BATE |
14:19:26 |
| 112 |
745.5 |
CHI-X |
14:19:26 |
| 110 |
745.5 |
CHI-X |
14:19:26 |
| 28 |
745 |
Aquis |
14:19:33 |
| 18 |
745 |
Turquoise |
14:19:33 |
| 25 |
745 |
Aquis |
14:19:33 |
| 26 |
745 |
Turquoise |
14:19:33 |
| 88 |
745.5 |
CHI-X |
14:22:03 |
| 92 |
745.5 |
CHI-X |
14:24:27 |
| 40 |
745.5 |
BATE |
14:26:12 |
| 102 |
745.5 |
CHI-X |
14:29:59 |
| 175 |
746.5 |
BATE |
14:31:09 |
| 175 |
746.5 |
LSE |
14:31:09 |
| 8 |
746.5 |
BATE |
14:31:09 |
| 253 |
746.5 |
LSE |
14:31:09 |
| 428 |
746.5 |
LSE |
14:31:09 |
| 253 |
746.5 |
LSE |
14:31:09 |
| 62 |
746.5 |
LSE |
14:31:09 |
| 175 |
746.5 |
LSE |
14:31:09 |
| 18 |
746.5 |
Turquoise |
14:31:23 |
| 34 |
746.5 |
CHI-X |
14:32:18 |
| 62 |
746.5 |
CHI-X |
14:32:19 |
| 348 |
746.5 |
LSE |
14:32:34 |
| 143 |
746.5 |
BATE |
14:32:59 |
| 21 |
746.5 |
Aquis |
14:33:23 |
| 344 |
746.5 |
LSE |
14:33:31 |
| 18 |
746 |
Turquoise |
14:33:31 |
| 16 |
746 |
Turquoise |
14:33:31 |
| 54 |
746 |
Aquis |
14:33:31 |
| 143 |
745.5 |
BATE |
14:33:31 |
| 102 |
745.5 |
CHI-X |
14:33:31 |
| 185 |
745 |
LSE |
14:34:17 |
| 338 |
745 |
LSE |
14:34:17 |
| 370 |
745 |
LSE |
14:34:17 |
| 21 |
745 |
CHI-X |
14:35:32 |
| 1 |
745.5 |
Turquoise |
14:35:56 |
| 14 |
745.5 |
Turquoise |
14:35:56 |
| 20 |
745.5 |
Turquoise |
14:35:56 |
| 151 |
745.5 |
BATE |
14:35:56 |
| 226 |
745 |
LSE |
14:36:07 |
| 21 |
744.5 |
Aquis |
14:36:23 |
| 54 |
744.5 |
CHI-X |
14:36:23 |
| 42 |
744.5 |
Aquis |
14:36:23 |
| 45 |
744.5 |
CHI-X |
14:36:23 |
| 180 |
744.5 |
LSE |
14:38:10 |
| 180 |
744.5 |
LSE |
14:38:10 |
| 209 |
744.5 |
LSE |
14:38:10 |
| 140 |
744.5 |
LSE |
14:38:10 |
| 134 |
745 |
BATE |
14:38:19 |
| 5 |
744.5 |
CHI-X |
14:38:42 |
| 86 |
744.5 |
CHI-X |
14:38:42 |
| 175 |
744.5 |
LSE |
14:38:42 |
| 5 |
745.5 |
Turquoise |
14:38:49 |
| 1 |
745.5 |
Turquoise |
14:38:49 |
| 10 |
745.5 |
Turquoise |
14:38:49 |
| 24 |
744.5 |
Aquis |
14:39:41 |
| 113 |
744.5 |
CHI-X |
14:40:39 |
| 179 |
744 |
LSE |
14:40:40 |
| 325 |
744 |
LSE |
14:40:40 |
| 144 |
744.5 |
BATE |
14:40:46 |
| 14 |
745 |
Turquoise |
14:40:50 |
| 18 |
744.5 |
Aquis |
14:41:18 |
| 185 |
744 |
LSE |
14:42:35 |
| 48 |
744.5 |
BATE |
14:42:49 |
| 111 |
744.5 |
BATE |
14:42:49 |
| 1 |
745 |
Turquoise |
14:43:14 |
| 13 |
745 |
Turquoise |
14:43:14 |
| 1 |
745 |
Turquoise |
14:43:14 |
| 22 |
744.5 |
Aquis |
14:43:34 |
| 119 |
744.5 |
CHI-X |
14:43:51 |
| 1 |
744.5 |
CHI-X |
14:43:51 |
| 516 |
744 |
LSE |
14:43:53 |
| 133 |
743.5 |
BATE |
14:44:06 |
| 352 |
743.5 |
LSE |
14:44:06 |
| 35 |
743.5 |
BATE |
14:44:06 |
| 14 |
743 |
CHI-X |
14:45:47 |
| 59 |
743 |
CHI-X |
14:45:47 |
| 15 |
743.5 |
CHI-X |
14:45:47 |
| 17 |
743.5 |
CHI-X |
14:45:47 |
| 168 |
743.5 |
BATE |
14:46:11 |
| 124 |
743.5 |
LSE |
14:46:52 |
| 52 |
743.5 |
LSE |
14:46:52 |
| 37 |
743.5 |
LSE |
14:46:52 |
| 55 |
743.5 |
LSE |
14:46:52 |
| 61 |
743.5 |
LSE |
14:46:52 |
| 133 |
743.5 |
LSE |
14:46:52 |
| 36 |
743.5 |
LSE |
14:46:52 |
| 350 |
743.5 |
LSE |
14:46:52 |
| 131 |
743 |
BATE |
14:48:19 |
| 292 |
743.5 |
LSE |
14:48:29 |
| 30 |
743.5 |
LSE |
14:48:29 |
| 48 |
743.5 |
LSE |
14:48:29 |
| 127 |
743 |
CHI-X |
14:49:05 |
| 60 |
743.5 |
LSE |
14:50:14 |
| 119 |
743.5 |
LSE |
14:50:14 |
| 97 |
743.5 |
LSE |
14:50:14 |
| 90 |
743.5 |
BATE |
14:51:09 |
| 36 |
743.5 |
BATE |
14:51:13 |
| 95 |
743.5 |
CHI-X |
14:51:32 |
| 175 |
743.5 |
LSE |
14:52:01 |
| 15 |
743.5 |
LSE |
14:52:01 |
| 45 |
743 |
Aquis |
14:52:19 |
| 26 |
743 |
Aquis |
14:52:19 |
| 162 |
743.5 |
LSE |
14:53:31 |
| 157 |
743.5 |
LSE |
14:54:14 |
| 116 |
743 |
BATE |
14:55:34 |
| 22 |
743 |
Aquis |
14:55:34 |
| 119 |
743 |
CHI-X |
14:55:34 |
| 123 |
743 |
LSE |
14:55:34 |
| 377 |
743 |
LSE |
14:55:34 |
| 191 |
743 |
LSE |
14:55:34 |
| 157 |
743 |
LSE |
14:55:34 |
| 93 |
743 |
CHI-X |
14:57:41 |
| 13 |
743 |
CHI-X |
14:57:43 |
| 25 |
743 |
Aquis |
14:57:44 |
| 25 |
743.5 |
Aquis |
15:00:22 |
| 44 |
743.5 |
BATE |
15:00:22 |
| 111 |
743.5 |
CHI-X |
15:00:22 |
| 126 |
743.5 |
BATE |
15:00:22 |
| 75 |
743.5 |
Turquoise |
15:00:22 |
| 15 |
743.5 |
Turquoise |
15:00:22 |
| 277 |
743.5 |
LSE |
15:00:22 |
| 15 |
743.5 |
Turquoise |
15:00:22 |
| 200 |
743.5 |
LSE |
15:00:22 |
| 206 |
743.5 |
LSE |
15:00:22 |
| 200 |
743.5 |
LSE |
15:00:22 |
| 200 |
743.5 |
LSE |
15:00:22 |
| 109 |
742.5 |
BATE |
15:02:18 |
| 443 |
742.5 |
LSE |
15:02:21 |
| 22 |
743.5 |
Aquis |
15:04:35 |
| 23 |
743.5 |
Aquis |
15:04:35 |
| 170 |
743.5 |
BATE |
15:04:35 |
| 551 |
743.5 |
LSE |
15:04:35 |
| 198 |
743.5 |
LSE |
15:04:35 |
| 198 |
743.5 |
LSE |
15:04:35 |
| 15 |
743.5 |
Turquoise |
15:04:35 |
| 15 |
743.5 |
Turquoise |
15:04:35 |
| 30 |
743.5 |
Turquoise |
15:04:35 |
| 864 |
744.5 |
LSE |
15:08:33 |
| 246 |
744.5 |
LSE |
15:08:33 |
| 186 |
744.5 |
LSE |
15:08:33 |
| 438 |
744.5 |
BATE |
15:12:45 |
| 86 |
744.5 |
BATE |
15:12:45 |
| 87 |
744.5 |
BATE |
15:12:45 |
| 158 |
744.5 |
LSE |
15:12:45 |
| 262 |
744.5 |
LSE |
15:12:45 |
| 262 |
744.5 |
LSE |
15:12:45 |
| 62 |
744.5 |
LSE |
15:12:45 |
| 114 |
744.5 |
LSE |
15:12:45 |
| 51 |
744.5 |
LSE |
15:12:45 |
| 54 |
744.5 |
LSE |
15:12:45 |
| 187 |
744.5 |
LSE |
15:12:45 |
| 60 |
744.5 |
LSE |
15:12:45 |
| 129 |
745 |
LSE |
15:15:01 |
| 31 |
745 |
LSE |
15:15:01 |
| 214 |
745 |
LSE |
15:15:01 |
| 60 |
745 |
BATE |
15:15:11 |
| 116 |
745 |
BATE |
15:15:11 |
| 119 |
745 |
BATE |
15:18:57 |
| 463 |
745 |
CHI-X |
15:18:57 |
| 53 |
745 |
CHI-X |
15:18:57 |
| 179 |
745 |
CHI-X |
15:18:57 |
| 26 |
745 |
Aquis |
15:18:57 |
| 91 |
745 |
Aquis |
15:18:57 |
| 119 |
745 |
CHI-X |
15:18:57 |
| 149 |
745 |
LSE |
15:18:57 |
| 25 |
745 |
LSE |
15:18:57 |
| 150 |
745 |
LSE |
15:18:57 |
| 25 |
745 |
LSE |
15:18:57 |
| 43 |
745 |
Turquoise |
15:18:57 |
| 45 |
745 |
LSE |
15:18:57 |
| 2 |
745 |
Turquoise |
15:18:57 |
| 10 |
745 |
LSE |
15:18:57 |
| 211 |
745 |
LSE |
15:18:57 |
| 15 |
745 |
Turquoise |
15:18:57 |
| 15 |
745 |
Turquoise |
15:18:57 |
| 165 |
744.5 |
BATE |
15:20:19 |
| 120 |
744.5 |
LSE |
15:20:19 |
| 7 |
744.5 |
BATE |
15:20:19 |
| 37 |
744.5 |
LSE |
15:20:19 |
| 22 |
745 |
Aquis |
15:20:51 |
| 157 |
745 |
LSE |
15:22:55 |
| 128 |
745.5 |
CHI-X |
15:23:01 |
| 134 |
745.5 |
BATE |
15:23:02 |
| 18 |
745.5 |
Turquoise |
15:24:18 |
| 21 |
745 |
Aquis |
15:24:30 |
| 179 |
745 |
LSE |
15:24:30 |
| 370 |
745 |
LSE |
15:24:30 |
| 155 |
745 |
LSE |
15:24:30 |
| 12 |
745.5 |
Turquoise |
15:26:12 |
| 101 |
745 |
CHI-X |
15:26:35 |
| 16 |
745.5 |
Turquoise |
15:28:40 |
| 34 |
745 |
CHI-X |
15:28:55 |
| 60 |
745 |
CHI-X |
15:28:55 |
| 10 |
745 |
Aquis |
15:29:07 |
| 12 |
745 |
Aquis |
15:29:07 |
| 184 |
744.5 |
LSE |
15:29:07 |
| 163 |
744.5 |
BATE |
15:29:07 |
| 168 |
744.5 |
LSE |
15:29:07 |
| 203 |
744.5 |
LSE |
15:29:07 |
| 138 |
744.5 |
LSE |
15:29:07 |
| 155 |
744 |
BATE |
15:31:09 |
| 213 |
744 |
LSE |
15:31:09 |
| 155 |
744 |
LSE |
15:31:09 |
| 155 |
744 |
LSE |
15:31:09 |
| 85 |
743 |
LSE |
15:31:54 |
| 126 |
743 |
LSE |
15:31:54 |
| 22 |
743 |
Aquis |
15:32:03 |
| 18 |
743.5 |
Aquis |
15:34:02 |
| 106 |
743.5 |
CHI-X |
15:34:08 |
| 60 |
743.5 |
BATE |
15:34:10 |
| 120 |
743.5 |
BATE |
15:34:10 |
| 16 |
743.5 |
Turquoise |
15:34:13 |
| 362 |
743 |
LSE |
15:34:20 |
| 45 |
743 |
LSE |
15:34:20 |
| 174 |
743 |
LSE |
15:34:25 |
| 102 |
743.5 |
CHI-X |
15:35:42 |
| 21 |
743.5 |
Aquis |
15:36:00 |
| 124 |
743 |
BATE |
15:36:14 |
| 211 |
743 |
LSE |
15:36:16 |
| 8 |
743.5 |
Turquoise |
15:36:30 |
| 2 |
743.5 |
Turquoise |
15:36:30 |
| 3 |
743.5 |
Turquoise |
15:36:30 |
| 143 |
745 |
BATE |
15:39:11 |
| 179 |
745 |
LSE |
15:39:11 |
| 164 |
745 |
LSE |
15:39:11 |
| 364 |
745 |
LSE |
15:39:11 |
| 124 |
745 |
CHI-X |
15:39:13 |
| 179 |
745 |
LSE |
15:39:25 |
| 184 |
745 |
LSE |
15:42:07 |
| 226 |
745 |
LSE |
15:42:07 |
| 126 |
745 |
CHI-X |
15:44:17 |
| 178 |
745 |
BATE |
15:44:17 |
| 157 |
745 |
LSE |
15:44:17 |
| 192 |
745 |
LSE |
15:44:17 |
| 23 |
745 |
Aquis |
15:44:17 |
| 25 |
745 |
Aquis |
15:44:17 |
| 51 |
745.5 |
LSE |
15:45:38 |
| 140 |
745.5 |
LSE |
15:45:38 |
| 126 |
745.5 |
CHI-X |
15:46:31 |
| 165 |
745.5 |
LSE |
15:48:07 |
| 163 |
745 |
BATE |
15:48:36 |
| 361 |
745 |
LSE |
15:48:36 |
| 19 |
745 |
Aquis |
15:48:36 |
| 16 |
745 |
Turquoise |
15:48:36 |
| 47 |
745 |
Turquoise |
15:48:36 |
| 80 |
745 |
LSE |
15:48:36 |
| 34 |
745 |
LSE |
15:48:36 |
| 10 |
745 |
LSE |
15:48:36 |
| 121 |
745 |
LSE |
15:48:36 |
| 95 |
745 |
CHI-X |
15:50:01 |
| 89 |
745 |
LSE |
15:50:46 |
| 75 |
745 |
LSE |
15:50:46 |
| 12 |
745 |
Turquoise |
15:51:52 |
| 3 |
745 |
Turquoise |
15:51:52 |
| 12 |
745 |
Turquoise |
15:51:53 |
| 171 |
745 |
BATE |
15:52:05 |
| 89 |
745 |
CHI-X |
15:52:06 |
| 496 |
745 |
LSE |
15:52:36 |
| 21 |
745 |
Aquis |
15:54:06 |
| 26 |
745 |
Aquis |
15:54:06 |
| 8 |
745 |
BATE |
15:54:55 |
| 17 |
745 |
Turquoise |
15:54:55 |
| 138 |
745 |
BATE |
15:54:55 |
| 387 |
745 |
LSE |
15:54:55 |
| 162 |
745 |
LSE |
15:54:55 |
| 162 |
745 |
LSE |
15:54:55 |
| 106 |
744.5 |
CHI-X |
15:56:16 |
| 199 |
745 |
LSE |
15:56:48 |
| 35 |
745 |
LSE |
15:56:48 |
| 35 |
745.5 |
BATE |
15:59:13 |
| 117 |
745.5 |
BATE |
15:59:13 |
| 34 |
745 |
LSE |
16:00:00 |
| 40 |
745 |
LSE |
16:00:00 |
| 464 |
745 |
LSE |
16:00:00 |
| 42 |
745 |
LSE |
16:00:00 |
| 12 |
745 |
Aquis |
16:00:04 |
| 18 |
745.5 |
CHI-X |
16:04:55 |
| 144 |
745.5 |
BATE |
16:04:55 |
| 139 |
745.5 |
CHI-X |
16:04:55 |
| 117 |
745.5 |
CHI-X |
16:04:55 |
| 37 |
745.5 |
BATE |
16:04:55 |
| 147 |
745.5 |
LSE |
16:04:55 |
| 14 |
745.5 |
LSE |
16:04:55 |
| 157 |
745.5 |
BATE |
16:04:55 |
| 161 |
745.5 |
LSE |
16:04:55 |
| 161 |
745.5 |
LSE |
16:04:55 |
| 3 |
745.5 |
LSE |
16:04:55 |
| 480 |
745.5 |
LSE |
16:04:55 |
| 41 |
745.5 |
Aquis |
16:04:55 |
| 25 |
745.5 |
Aquis |
16:04:55 |
| 172 |
745.5 |
LSE |
16:04:55 |
| 283 |
745.5 |
LSE |
16:04:55 |
| 176 |
745 |
LSE |
16:06:49 |
| 139 |
745.5 |
BATE |
16:07:25 |
| 127 |
745 |
LSE |
16:07:25 |
| 87 |
745.5 |
BATE |
16:09:33 |
| 31 |
745.5 |
BATE |
16:09:33 |
| 32 |
745.5 |
BATE |
16:09:33 |
| 99 |
745 |
CHI-X |
16:09:57 |
| 25 |
745 |
Aquis |
16:09:57 |
| 121 |
745 |
CHI-X |
16:09:57 |
| 25 |
745 |
Aquis |
16:09:57 |
| 21 |
745 |
Aquis |
16:09:57 |
| 176 |
745 |
LSE |
16:09:57 |
| 85 |
745 |
LSE |
16:09:57 |
| 175 |
745 |
LSE |
16:09:57 |
| 165 |
745 |
LSE |
16:09:57 |
| 306 |
745 |
LSE |
16:09:57 |
| 187 |
745 |
LSE |
16:09:57 |
| 76 |
744.5 |
Turquoise |
16:09:58 |
| 18 |
744.5 |
Turquoise |
16:09:58 |
| 4 |
744.5 |
CHI-X |
16:11:49 |
| 47 |
744.5 |
CHI-X |
16:11:49 |
| 51 |
744.5 |
CHI-X |
16:11:49 |
| 6 |
744.5 |
BATE |
16:12:08 |
| 190 |
744.5 |
LSE |
16:12:08 |
| 153 |
744.5 |
BATE |
16:12:08 |
| 18 |
744.5 |
Turquoise |
16:12:21 |
| 76 |
745 |
LSE |
16:12:40 |
| 169 |
745 |
LSE |
16:12:40 |
| 123 |
745 |
LSE |
16:13:27 |
| 14 |
745 |
LSE |
16:13:29 |
| 155 |
746.5 |
LSE |
16:15:12 |
| 55 |
746.5 |
LSE |
16:15:12 |
| 340 |
746.5 |
LSE |
16:15:12 |
| 190 |
746.5 |
LSE |
16:15:12 |
| 374 |
746 |
CHI-X |
16:15:17 |
| 63 |
746 |
CHI-X |
16:15:17 |
| 1182 |
746 |
LSE |
16:15:32 |
| 102 |
745.5 |
Aquis |
16:15:32 |
| 29 |
745.5 |
Aquis |
16:15:32 |
| 54 |
746 |
Turquoise |
16:15:43 |
| 130 |
746.5 |
BATE |
16:17:00 |
| 60 |
746.5 |
BATE |
16:17:00 |
| 175 |
746.5 |
BATE |
16:17:00 |
| 119 |
746.5 |
BATE |
16:17:00 |
| 66 |
746.5 |
BATE |
16:17:02 |
| 66 |
746.5 |
BATE |
16:17:02 |
| 284 |
746.5 |
LSE |
16:17:25 |
| 53 |
746.5 |
LSE |
16:17:25 |
| 178 |
746.5 |
LSE |
16:17:25 |
| 280 |
746.5 |
LSE |
16:17:25 |
| 106 |
746.5 |
LSE |
16:17:25 |
| 215 |
746.5 |
CHI-X |
16:17:49 |
| 19 |
746.5 |
Aquis |
16:18:50 |
| 173 |
746.5 |
BATE |
16:19:28 |
| 175 |
746.5 |
BATE |
16:19:28 |
| 55 |
746.5 |
BATE |
16:19:28 |
| 99 |
746 |
CHI-X |
16:20:00 |
| 44 |
746 |
Turquoise |
16:20:00 |
| 781 |
746 |
LSE |
16:20:00 |
| 21 |
746 |
Aquis |
16:20:30 |
| 118 |
745.5 |
BATE |
16:21:40 |
| 35 |
745.5 |
BATE |
16:21:40 |
| 19 |
746 |
CHI-X |
16:22:00 |
| 21 |
746 |
CHI-X |
16:22:00 |
| 73 |
746 |
CHI-X |
16:22:00 |
| 374 |
745.5 |
LSE |
16:22:02 |
| 227 |
745.5 |
LSE |
16:22:02 |
| 162 |
745.5 |
LSE |
16:22:02 |
| 22 |
746 |
Aquis |
16:22:54 |
| 113 |
746 |
BATE |
16:23:30 |
| 14 |
745.5 |
BATE |
16:24:12 |
| 23 |
745.5 |
Turquoise |
16:24:12 |
| 32 |
745.5 |
BATE |
16:24:12 |
| 89 |
745.5 |
CHI-X |
16:24:12 |
| 24 |
745 |
CHI-X |
16:24:48 |
| 456 |
745 |
LSE |
16:24:48 |
| 260 |
745 |
LSE |
16:24:48 |
| 18 |
745.5 |
CHI-X |
16:26:18 |
| 260 |
746 |
LSE |
16:26:57 |
| 61 |
746 |
LSE |
16:26:57 |
| 27 |
746 |
LSE |
16:26:57 |
| 310 |
746 |
LSE |
16:26:57 |
| 21 |
745.5 |
CHI-X |
16:26:58 |
| 21 |
745.5 |
Aquis |
16:27:03 |
| 22 |
746 |
LSE |
16:27:15 |
| 37 |
746 |
LSE |
16:27:15 |
| 30 |
746 |
LSE |
16:27:33 |
| 77 |
745.5 |
BATE |
16:28:11 |
| 5 |
745.5 |
Aquis |
16:29:28 |
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.