Paragon Banking Group PLC:
Transaction in own shares
30 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: |
30 October 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
102,869 |
| |
|
| Highest price paid per share: |
710.50 p |
| |
|
| Lowest price paid per share: |
696.00p |
| |
|
| Volume weighted average price paid per share: |
700.6224p |
Following the purchase of these shares, the Company holds 4,184,756 of its ordinary shares in treasury and has 206,420,204 ordinary shares in issue (excluding treasury shares). The figure of 206,420,204 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 |
700.59 |
74,823 |
| CHI-X |
700.71 |
9,516 |
| BATE |
700.70 |
13,676 |
| Aquis |
700.69 |
3,147 |
| Turquoise |
700.80 |
1,707 |
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 |
| 14 |
698 |
LSE |
08:03:08 |
| 56 |
698 |
LSE |
08:03:08 |
| 79 |
698 |
LSE |
08:03:08 |
| 159 |
698 |
LSE |
08:06:56 |
| 308 |
697.5 |
LSE |
08:16:30 |
| 229 |
697.5 |
LSE |
08:16:30 |
| 1003 |
702 |
LSE |
08:27:43 |
| 100 |
700 |
CHI-X |
08:27:44 |
| 36 |
701 |
Aquis |
08:27:44 |
| 36 |
701 |
Aquis |
08:27:44 |
| 161 |
700 |
BATE |
08:27:46 |
| 18 |
702 |
Turquoise |
08:28:41 |
| 101 |
701 |
CHI-X |
08:28:47 |
| 24 |
701.5 |
BATE |
08:29:39 |
| 91 |
701.5 |
BATE |
08:29:39 |
| 154 |
701.5 |
LSE |
08:29:39 |
| 30 |
702 |
Turquoise |
08:31:09 |
| 182 |
701 |
LSE |
08:32:14 |
| 78 |
701 |
CHI-X |
08:32:40 |
| 216 |
700.5 |
LSE |
08:35:22 |
| 218 |
700 |
LSE |
08:37:39 |
| 38 |
700 |
Aquis |
08:37:58 |
| 152 |
700.5 |
BATE |
08:38:24 |
| 272 |
701 |
LSE |
08:39:17 |
| 38 |
700.5 |
BATE |
08:40:58 |
| 74 |
700.5 |
BATE |
08:40:58 |
| 20 |
700.5 |
Turquoise |
08:42:37 |
| 20 |
701 |
LSE |
08:43:01 |
| 114 |
701 |
LSE |
08:43:01 |
| 98 |
700 |
CHI-X |
08:45:22 |
| 244 |
700 |
LSE |
08:45:30 |
| 95 |
699.5 |
CHI-X |
08:48:18 |
| 435 |
699.5 |
LSE |
08:48:18 |
| 140 |
700 |
BATE |
08:49:15 |
| 18 |
700.5 |
Turquoise |
08:50:11 |
| 267 |
700 |
LSE |
08:50:16 |
| 38 |
700 |
LSE |
08:50:16 |
| 164 |
700 |
LSE |
08:53:09 |
| 140 |
700 |
LSE |
08:55:38 |
| 188 |
700 |
LSE |
08:57:55 |
| 155 |
699.5 |
BATE |
09:00:03 |
| 171 |
699.5 |
LSE |
09:00:03 |
| 113 |
699.5 |
CHI-X |
09:00:19 |
| 338 |
700 |
LSE |
09:02:50 |
| 159 |
700 |
LSE |
09:02:50 |
| 33 |
700 |
Aquis |
09:04:28 |
| 37 |
699.5 |
Aquis |
09:04:28 |
| 38 |
699.5 |
Aquis |
09:04:28 |
| 152 |
699.5 |
LSE |
09:04:28 |
| 16 |
700 |
Turquoise |
09:04:42 |
| 168 |
700 |
BATE |
09:04:47 |
| 260 |
699.5 |
LSE |
09:05:07 |
| 102 |
700 |
CHI-X |
09:05:22 |
| 26 |
700 |
Turquoise |
09:07:23 |
| 195 |
699.5 |
LSE |
09:08:51 |
| 27 |
699.5 |
Aquis |
09:10:42 |
| 229 |
699.5 |
LSE |
09:11:20 |
| 116 |
699 |
BATE |
09:16:26 |
| 102 |
699.5 |
CHI-X |
09:16:26 |
| 471 |
699.5 |
LSE |
09:16:26 |
| 30 |
699 |
BATE |
09:16:26 |
| 16 |
699 |
Turquoise |
09:16:32 |
| 35 |
699.5 |
Aquis |
09:16:57 |
| 319 |
699.5 |
LSE |
09:20:55 |
| 141 |
700 |
CHI-X |
09:21:59 |
| 14 |
700 |
LSE |
09:22:53 |
| 312 |
700 |
LSE |
09:22:53 |
| 378 |
700 |
LSE |
09:22:53 |
| 35 |
700 |
Aquis |
09:23:13 |
| 414 |
700 |
LSE |
09:25:04 |
| 93 |
700 |
CHI-X |
09:26:43 |
| 368 |
700 |
LSE |
09:27:47 |
| 36 |
700 |
Aquis |
09:29:42 |
| 87 |
700 |
CHI-X |
09:30:16 |
| 162 |
700 |
LSE |
09:36:04 |
| 798 |
700 |
LSE |
09:36:04 |
| 18 |
700 |
Turquoise |
09:36:11 |
| 36 |
700 |
Turquoise |
09:36:11 |
| 36 |
700 |
Aquis |
09:37:33 |
| 18 |
700 |
Turquoise |
09:38:08 |
| 44 |
700 |
BATE |
09:38:16 |
| 16 |
700 |
BATE |
09:38:16 |
| 83 |
700 |
BATE |
09:38:16 |
| 246 |
700 |
LSE |
09:38:22 |
| 131 |
700 |
LSE |
09:39:58 |
| 131 |
700 |
BATE |
09:40:13 |
| 151 |
699.5 |
BATE |
09:41:32 |
| 112 |
700 |
CHI-X |
09:41:32 |
| 140 |
699.5 |
BATE |
09:47:04 |
| 106 |
699.5 |
BATE |
09:47:04 |
| 211 |
699.5 |
LSE |
09:47:04 |
| 31 |
699.5 |
Aquis |
09:47:04 |
| 117 |
700 |
LSE |
09:49:10 |
| 157 |
700 |
LSE |
09:49:10 |
| 44 |
700 |
LSE |
09:49:10 |
| 190 |
699.5 |
LSE |
09:53:04 |
| 98 |
699.5 |
CHI-X |
09:53:18 |
| 18 |
699.5 |
Turquoise |
09:55:06 |
| 152 |
699.5 |
LSE |
09:55:29 |
| 159 |
699 |
LSE |
09:58:28 |
| 28 |
699.5 |
Aquis |
09:58:39 |
| 2 |
699.5 |
Aquis |
09:58:39 |
| 141 |
699 |
LSE |
10:00:53 |
| 160 |
698.5 |
BATE |
10:01:28 |
| 162 |
698.5 |
LSE |
10:02:54 |
| 80 |
698.5 |
CHI-X |
10:03:57 |
| 131 |
698.5 |
LSE |
10:05:48 |
| 7 |
698.5 |
LSE |
10:05:48 |
| 21 |
698.5 |
Turquoise |
10:06:31 |
| 237 |
698.5 |
LSE |
10:09:55 |
| 105 |
698.5 |
BATE |
10:11:39 |
| 207 |
698.5 |
LSE |
10:12:45 |
| 172 |
698.5 |
LSE |
10:15:02 |
| 28 |
699 |
Aquis |
10:16:37 |
| 20 |
699 |
Aquis |
10:16:37 |
| 109 |
698.5 |
LSE |
10:17:44 |
| 94 |
698.5 |
LSE |
10:17:44 |
| 95 |
698 |
CHI-X |
10:20:17 |
| 189 |
698.5 |
LSE |
10:20:28 |
| 123 |
698 |
BATE |
10:22:38 |
| 129 |
698 |
LSE |
10:23:17 |
| 15 |
698 |
LSE |
10:27:44 |
| 148 |
698 |
LSE |
10:27:44 |
| 5 |
698 |
LSE |
10:27:44 |
| 95 |
698 |
CHI-X |
10:29:34 |
| 31 |
698 |
Aquis |
10:30:29 |
| 167 |
698 |
LSE |
10:30:32 |
| 104 |
698 |
BATE |
10:30:58 |
| 1 |
698.5 |
Turquoise |
10:31:01 |
| 18 |
698.5 |
Turquoise |
10:31:01 |
| 149 |
698 |
LSE |
10:32:44 |
| 14 |
697 |
Turquoise |
10:33:22 |
| 175 |
697 |
LSE |
10:40:17 |
| 261 |
697 |
LSE |
10:40:17 |
| 247 |
697 |
LSE |
10:40:17 |
| 82 |
697 |
CHI-X |
10:41:25 |
| 2 |
697 |
CHI-X |
10:41:25 |
| 33 |
697.5 |
Aquis |
10:41:32 |
| 18 |
697 |
Turquoise |
10:42:02 |
| 62 |
696.5 |
LSE |
10:46:16 |
| 155 |
696.5 |
BATE |
10:46:16 |
| 220 |
696.5 |
LSE |
10:46:16 |
| 93 |
696.5 |
CHI-X |
10:51:25 |
| 69 |
696.5 |
LSE |
10:51:52 |
| 225 |
696.5 |
LSE |
10:51:52 |
| 35 |
696.5 |
Aquis |
10:54:07 |
| 14 |
696.5 |
Turquoise |
10:54:16 |
| 509 |
696.5 |
LSE |
11:02:16 |
| 26 |
696.5 |
LSE |
11:02:16 |
| 26 |
696.5 |
LSE |
11:02:16 |
| 7 |
696 |
BATE |
11:03:07 |
| 118 |
696 |
BATE |
11:03:07 |
| 95 |
696.5 |
CHI-X |
11:05:27 |
| 608 |
697.5 |
LSE |
11:18:30 |
| 36 |
697.5 |
Aquis |
11:20:14 |
| 98 |
697.5 |
CHI-X |
11:20:14 |
| 154 |
697.5 |
BATE |
11:20:14 |
| 32 |
697.5 |
Turquoise |
11:20:14 |
| 38 |
697.5 |
LSE |
11:20:14 |
| 75 |
697.5 |
LSE |
11:20:14 |
| 414 |
697.5 |
LSE |
11:20:14 |
| 160 |
697.5 |
LSE |
11:21:55 |
| 138 |
697.5 |
BATE |
11:23:00 |
| 350 |
698 |
LSE |
11:34:52 |
| 390 |
698 |
LSE |
11:34:52 |
| 109 |
698 |
CHI-X |
11:37:08 |
| 396 |
698 |
LSE |
11:37:08 |
| 152 |
698 |
LSE |
11:39:03 |
| 33 |
697.5 |
Aquis |
11:39:03 |
| 158 |
697.5 |
BATE |
11:39:03 |
| 29 |
697.5 |
Aquis |
11:39:03 |
| 91 |
698 |
CHI-X |
11:39:05 |
| 29 |
698 |
Aquis |
11:41:16 |
| 84 |
698 |
CHI-X |
11:45:03 |
| 161 |
698 |
BATE |
11:45:03 |
| 463 |
698 |
LSE |
11:45:03 |
| 245 |
698 |
LSE |
11:45:48 |
| 28 |
698 |
Aquis |
11:45:49 |
| 158 |
698 |
LSE |
11:47:44 |
| 28 |
697.5 |
Turquoise |
11:47:44 |
| 19 |
697.5 |
Turquoise |
11:47:44 |
| 119 |
698 |
BATE |
11:48:25 |
| 272 |
697.5 |
LSE |
11:51:58 |
| 17 |
697.5 |
Turquoise |
11:52:06 |
| 84 |
697.5 |
CHI-X |
11:52:55 |
| 223 |
697.5 |
LSE |
11:57:07 |
| 171 |
697.5 |
LSE |
11:57:07 |
| 323 |
697.5 |
LSE |
11:57:07 |
| 22 |
697.5 |
Aquis |
11:57:07 |
| 110 |
697.5 |
BATE |
11:57:52 |
| 149 |
697.5 |
LSE |
11:59:26 |
| 87 |
697.5 |
CHI-X |
11:59:26 |
| 169 |
697.5 |
LSE |
12:02:40 |
| 60 |
697.5 |
BATE |
12:02:40 |
| 60 |
697.5 |
BATE |
12:02:40 |
| 16 |
697.5 |
Turquoise |
12:02:45 |
| 34 |
697.5 |
Aquis |
12:04:16 |
| 235 |
697.5 |
LSE |
12:04:16 |
| 26 |
697.5 |
Aquis |
12:06:42 |
| 253 |
697 |
LSE |
12:07:16 |
| 304 |
698 |
LSE |
12:15:09 |
| 156 |
698 |
BATE |
12:15:22 |
| 95 |
698 |
CHI-X |
12:15:50 |
| 109 |
698 |
CHI-X |
12:22:13 |
| 112 |
698 |
CHI-X |
12:22:13 |
| 117 |
698 |
BATE |
12:22:13 |
| 92 |
698 |
LSE |
12:22:13 |
| 175 |
698 |
LSE |
12:22:13 |
| 555 |
698 |
LSE |
12:22:13 |
| 190 |
698 |
LSE |
12:22:13 |
| 6 |
698 |
LSE |
12:22:13 |
| 147 |
698 |
LSE |
12:22:13 |
| 194 |
698 |
LSE |
12:22:13 |
| 32 |
698 |
Aquis |
12:22:13 |
| 36 |
698 |
Turquoise |
12:22:19 |
| 158 |
698 |
LSE |
12:24:23 |
| 6 |
698 |
Turquoise |
12:24:57 |
| 13 |
698 |
Turquoise |
12:26:15 |
| 156 |
698 |
LSE |
12:26:37 |
| 35 |
698 |
Aquis |
12:26:42 |
| 153 |
698 |
BATE |
12:27:32 |
| 220 |
698.5 |
LSE |
12:29:50 |
| 145 |
698.5 |
LSE |
12:34:09 |
| 43 |
698.5 |
LSE |
12:34:09 |
| 97 |
698.5 |
LSE |
12:34:09 |
| 19 |
698.5 |
LSE |
12:34:09 |
| 46 |
698.5 |
LSE |
12:34:11 |
| 148 |
698.5 |
BATE |
12:36:10 |
| 63 |
698.5 |
LSE |
12:36:14 |
| 280 |
698.5 |
LSE |
12:36:14 |
| 68 |
698.5 |
LSE |
12:38:43 |
| 70 |
698.5 |
LSE |
12:38:43 |
| 329 |
699 |
LSE |
12:49:43 |
| 39 |
699 |
LSE |
12:49:43 |
| 109 |
699 |
LSE |
12:49:43 |
| 4 |
699 |
LSE |
12:49:44 |
| 262 |
699 |
LSE |
12:49:44 |
| 1 |
699 |
LSE |
12:49:44 |
| 73 |
699 |
LSE |
12:49:44 |
| 73 |
699 |
LSE |
12:49:44 |
| 267 |
700 |
LSE |
12:52:32 |
| 17 |
700 |
Turquoise |
12:52:32 |
| 40 |
700 |
Turquoise |
12:52:32 |
| 30 |
700 |
Aquis |
12:52:36 |
| 93 |
700 |
CHI-X |
12:52:57 |
| 33 |
700 |
Aquis |
12:54:49 |
| 240 |
700 |
LSE |
12:54:53 |
| 151 |
700 |
CHI-X |
12:54:54 |
| 119 |
700 |
CHI-X |
12:54:54 |
| 134 |
700 |
BATE |
12:55:11 |
| 16 |
700.5 |
Turquoise |
12:55:13 |
| 30 |
700.5 |
Aquis |
12:55:46 |
| 292 |
700.5 |
LSE |
12:55:46 |
| 134 |
700.5 |
BATE |
12:57:57 |
| 134 |
700.5 |
LSE |
12:57:57 |
| 37 |
700 |
Aquis |
12:58:02 |
| 27 |
701 |
Aquis |
13:01:19 |
| 540 |
701 |
LSE |
13:03:37 |
| 330 |
701 |
LSE |
13:03:37 |
| 246 |
701 |
LSE |
13:03:37 |
| 163 |
701 |
BATE |
13:03:37 |
| 19 |
701 |
Turquoise |
13:03:51 |
| 60 |
701 |
CHI-X |
13:03:53 |
| 38 |
701 |
CHI-X |
13:03:53 |
| 81 |
701 |
CHI-X |
13:06:44 |
| 24 |
701 |
CHI-X |
13:06:44 |
| 500 |
701 |
LSE |
13:06:50 |
| 160 |
700.5 |
LSE |
13:07:45 |
| 13 |
701 |
Turquoise |
13:07:47 |
| 141 |
700.5 |
BATE |
13:07:51 |
| 21 |
700.5 |
Aquis |
13:08:01 |
| 280 |
700.5 |
LSE |
13:09:35 |
| 130 |
700.5 |
BATE |
13:09:47 |
| 16 |
701 |
Turquoise |
13:10:01 |
| 30 |
700.5 |
Aquis |
13:11:06 |
| 374 |
700.5 |
LSE |
13:11:47 |
| 180 |
701 |
LSE |
13:13:58 |
| 214 |
701 |
LSE |
13:15:55 |
| 24 |
700.5 |
CHI-X |
13:16:14 |
| 86 |
700.5 |
CHI-X |
13:16:14 |
| 173 |
700.5 |
BATE |
13:16:27 |
| 117 |
701 |
LSE |
13:18:08 |
| 155 |
701 |
LSE |
13:20:06 |
| 37 |
701.5 |
Aquis |
13:21:35 |
| 160 |
703 |
LSE |
13:21:55 |
| 71 |
703 |
CHI-X |
13:21:55 |
| 335 |
705 |
LSE |
13:24:23 |
| 135 |
704.5 |
LSE |
13:24:50 |
| 94 |
704.5 |
CHI-X |
13:24:50 |
| 16 |
704 |
Turquoise |
13:25:19 |
| 16 |
704 |
Turquoise |
13:25:19 |
| 136 |
704.5 |
BATE |
13:25:42 |
| 202 |
704 |
LSE |
13:26:20 |
| 148 |
704 |
LSE |
13:27:27 |
| 143 |
704.5 |
BATE |
13:29:17 |
| 164 |
704.5 |
LSE |
13:29:17 |
| 100 |
705 |
CHI-X |
13:30:17 |
| 352 |
704.5 |
LSE |
13:31:17 |
| 28 |
705 |
Aquis |
13:31:20 |
| 4 |
705 |
Aquis |
13:31:20 |
| 300 |
704.5 |
LSE |
13:34:09 |
| 19 |
704.5 |
Turquoise |
13:34:09 |
| 45 |
704.5 |
Aquis |
13:35:47 |
| 37 |
704.5 |
Aquis |
13:35:47 |
| 67 |
705 |
CHI-X |
13:37:02 |
| 38 |
705 |
CHI-X |
13:37:02 |
| 338 |
705 |
LSE |
13:37:23 |
| 99 |
705 |
CHI-X |
13:38:43 |
| 316 |
705 |
LSE |
13:39:15 |
| 7 |
704.5 |
LSE |
13:40:00 |
| 221 |
704.5 |
LSE |
13:40:11 |
| 220 |
704.5 |
LSE |
13:40:11 |
| 19 |
705 |
Turquoise |
13:40:14 |
| 120 |
704.5 |
BATE |
13:40:20 |
| 120 |
704.5 |
BATE |
13:40:20 |
| 349 |
704.75 |
LSE |
13:42:26 |
| 142 |
704.5 |
BATE |
13:43:40 |
| 137 |
704.5 |
LSE |
13:43:40 |
| 176 |
705.5 |
LSE |
13:46:54 |
| 105 |
705.5 |
LSE |
13:46:54 |
| 235 |
705.5 |
LSE |
13:46:56 |
| 73 |
705.5 |
CHI-X |
13:47:05 |
| 32 |
705 |
Aquis |
13:47:33 |
| 30 |
705 |
Aquis |
13:47:33 |
| 18 |
705 |
Turquoise |
13:47:33 |
| 24 |
705 |
Turquoise |
13:47:33 |
| 82 |
705 |
BATE |
13:47:58 |
| 339 |
705 |
LSE |
13:49:23 |
| 17 |
705 |
LSE |
13:49:23 |
| 25 |
705.5 |
CHI-X |
13:49:45 |
| 19 |
705.5 |
CHI-X |
13:49:45 |
| 20 |
705.5 |
CHI-X |
13:49:45 |
| 27 |
705.5 |
CHI-X |
13:49:45 |
| 30 |
705 |
Aquis |
13:50:36 |
| 316 |
705.75 |
LSE |
13:51:26 |
| 19 |
708 |
Turquoise |
13:51:52 |
| 26 |
708.5 |
CHI-X |
13:52:44 |
| 59 |
708.5 |
CHI-X |
13:52:44 |
| 3 |
708.5 |
CHI-X |
13:52:44 |
| 138 |
710.5 |
BATE |
13:54:38 |
| 350 |
710.5 |
LSE |
13:54:38 |
| 258 |
710.5 |
LSE |
13:54:38 |
| 210 |
710 |
LSE |
13:56:39 |
| 141 |
710 |
BATE |
13:56:53 |
| 13 |
709.5 |
Turquoise |
13:57:43 |
| 235 |
709.5 |
LSE |
13:58:18 |
| 95 |
709 |
CHI-X |
13:58:59 |
| 37 |
709 |
Aquis |
13:59:11 |
| 135 |
709 |
LSE |
14:00:07 |
| 133 |
708 |
BATE |
14:01:29 |
| 324 |
708.5 |
LSE |
14:02:12 |
| 53 |
708.5 |
CHI-X |
14:02:38 |
| 44 |
708.5 |
CHI-X |
14:02:38 |
| 13 |
708 |
Turquoise |
14:02:52 |
| 171 |
707 |
LSE |
14:04:09 |
| 34 |
708 |
Aquis |
14:04:09 |
| 17 |
707.5 |
Turquoise |
14:05:09 |
| 153 |
707 |
LSE |
14:07:19 |
| 314 |
707 |
LSE |
14:07:19 |
| 80 |
707.5 |
CHI-X |
14:07:19 |
| 144 |
707 |
LSE |
14:07:19 |
| 182 |
706 |
LSE |
14:09:22 |
| 112 |
706 |
BATE |
14:09:38 |
| 326 |
706.25 |
LSE |
14:11:53 |
| 154 |
707 |
BATE |
14:14:58 |
| 228 |
706 |
LSE |
14:15:17 |
| 306 |
706 |
LSE |
14:15:17 |
| 177 |
706 |
LSE |
14:15:17 |
| 26 |
706.5 |
Aquis |
14:15:26 |
| 16 |
707 |
Turquoise |
14:15:55 |
| 111 |
706 |
CHI-X |
14:15:55 |
| 42 |
706.5 |
BATE |
14:17:31 |
| 92 |
706.5 |
BATE |
14:17:38 |
| 19 |
706.5 |
Turquoise |
14:17:38 |
| 255 |
706.5 |
LSE |
14:17:38 |
| 24 |
706.5 |
LSE |
14:17:38 |
| 35 |
706.5 |
Aquis |
14:17:40 |
| 38 |
706.5 |
Aquis |
14:17:40 |
| 175 |
707.5 |
LSE |
14:21:05 |
| 146 |
707.5 |
LSE |
14:21:05 |
| 79 |
707 |
CHI-X |
14:22:53 |
| 79 |
707 |
CHI-X |
14:22:53 |
| 235 |
707 |
LSE |
14:22:53 |
| 270 |
707 |
LSE |
14:22:53 |
| 38 |
706.5 |
Aquis |
14:22:55 |
| 122 |
707 |
BATE |
14:23:41 |
| 83 |
707 |
CHI-X |
14:25:16 |
| 167 |
707 |
BATE |
14:25:59 |
| 18 |
706.5 |
Turquoise |
14:26:10 |
| 356 |
706.5 |
LSE |
14:26:10 |
| 292 |
706.5 |
LSE |
14:26:10 |
| 162 |
704 |
LSE |
14:27:20 |
| 26 |
705 |
Aquis |
14:28:08 |
| 189 |
704 |
LSE |
14:28:49 |
| 18 |
704 |
Turquoise |
14:28:50 |
| 88 |
704.5 |
CHI-X |
14:29:28 |
| 17 |
705 |
BATE |
14:30:03 |
| 96 |
705 |
BATE |
14:30:03 |
| 96 |
703 |
LSE |
14:30:48 |
| 227 |
703 |
LSE |
14:30:48 |
| 55 |
703 |
LSE |
14:30:48 |
| 33 |
703.5 |
Aquis |
14:30:48 |
| 14 |
704 |
Turquoise |
14:31:14 |
| 140 |
703.5 |
BATE |
14:31:42 |
| 151 |
703 |
LSE |
14:32:02 |
| 171 |
703 |
LSE |
14:32:35 |
| 28 |
703.5 |
Aquis |
14:32:47 |
| 8 |
703.5 |
Aquis |
14:32:47 |
| 5 |
703.5 |
Turquoise |
14:32:52 |
| 11 |
703.5 |
Turquoise |
14:32:52 |
| 591 |
703 |
LSE |
14:33:15 |
| 89 |
703 |
CHI-X |
14:33:20 |
| 55 |
703.5 |
BATE |
14:34:26 |
| 101 |
703.5 |
BATE |
14:34:26 |
| 372 |
703 |
LSE |
14:34:31 |
| 1 |
703.5 |
Turquoise |
14:34:46 |
| 16 |
703.5 |
Turquoise |
14:34:46 |
| 18 |
703.5 |
Turquoise |
14:34:46 |
| 368 |
703.5 |
LSE |
14:35:25 |
| 51 |
703.5 |
CHI-X |
14:36:10 |
| 142 |
703.5 |
BATE |
14:36:10 |
| 51 |
703.5 |
CHI-X |
14:36:10 |
| 164 |
703.5 |
LSE |
14:36:10 |
| 568 |
703.5 |
LSE |
14:36:10 |
| 35 |
703 |
Aquis |
14:36:46 |
| 102 |
703 |
CHI-X |
14:36:46 |
| 27 |
703 |
Aquis |
14:36:46 |
| 164 |
703 |
LSE |
14:36:46 |
| 17 |
703.5 |
Turquoise |
14:37:15 |
| 158 |
703.5 |
BATE |
14:38:11 |
| 25 |
703.5 |
Turquoise |
14:39:57 |
| 117 |
703.5 |
CHI-X |
14:40:00 |
| 146 |
703.5 |
BATE |
14:40:18 |
| 251 |
703 |
LSE |
14:40:39 |
| 335 |
703 |
LSE |
14:40:39 |
| 105 |
703 |
CHI-X |
14:40:39 |
| 198 |
703 |
LSE |
14:40:39 |
| 149 |
703 |
LSE |
14:40:39 |
| 298 |
703 |
LSE |
14:40:39 |
| 153 |
703 |
LSE |
14:40:39 |
| 25 |
703 |
Aquis |
14:40:39 |
| 25 |
703 |
Aquis |
14:40:39 |
| 123 |
702 |
LSE |
14:40:52 |
| 116 |
701.5 |
LSE |
14:41:14 |
| 45 |
701.5 |
LSE |
14:41:14 |
| 2 |
702.5 |
BATE |
14:42:45 |
| 148 |
703 |
BATE |
14:42:45 |
| 23 |
703 |
Aquis |
14:42:46 |
| 10 |
703 |
Aquis |
14:42:46 |
| 16 |
703.5 |
Turquoise |
14:43:04 |
| 512 |
702 |
LSE |
14:43:05 |
| 104 |
702 |
CHI-X |
14:43:16 |
| 8 |
701.5 |
Turquoise |
14:44:02 |
| 8 |
701.5 |
Turquoise |
14:44:02 |
| 302 |
701 |
LSE |
14:44:05 |
| 247 |
701 |
LSE |
14:44:05 |
| 125 |
701 |
BATE |
14:44:05 |
| 36 |
701 |
Aquis |
14:44:06 |
| 105 |
701 |
CHI-X |
14:45:15 |
| 40 |
700 |
LSE |
14:45:38 |
| 250 |
700 |
LSE |
14:45:38 |
| 259 |
700 |
LSE |
14:45:38 |
| 278 |
699.5 |
LSE |
14:46:11 |
| 34 |
700.5 |
Aquis |
14:46:33 |
| 16 |
701.5 |
Turquoise |
14:46:57 |
| 76 |
701 |
CHI-X |
14:47:22 |
| 134 |
701 |
BATE |
14:47:28 |
| 294 |
700 |
LSE |
14:48:00 |
| 32 |
700.5 |
Aquis |
14:48:36 |
| 342 |
699.5 |
LSE |
14:49:09 |
| 149 |
699.5 |
LSE |
14:49:09 |
| 287 |
699.5 |
LSE |
14:49:09 |
| 143 |
700 |
BATE |
14:49:09 |
| 83 |
700 |
CHI-X |
14:49:14 |
| 17 |
700 |
Turquoise |
14:50:01 |
| 346 |
699.5 |
LSE |
14:50:33 |
| 28 |
700 |
Aquis |
14:51:05 |
| 6 |
700.5 |
Aquis |
14:51:05 |
| 91 |
700 |
CHI-X |
14:51:22 |
| 18 |
700 |
Turquoise |
14:51:53 |
| 138 |
700 |
BATE |
14:51:59 |
| 281 |
700 |
LSE |
14:52:37 |
| 114 |
700 |
CHI-X |
14:54:20 |
| 135 |
700 |
BATE |
14:54:20 |
| 4 |
700.5 |
Aquis |
14:54:41 |
| 46 |
700.5 |
Aquis |
14:54:50 |
| 11 |
700 |
BATE |
14:56:59 |
| 95 |
700 |
BATE |
14:56:59 |
| 19 |
700 |
Turquoise |
14:56:59 |
| 13 |
700 |
Turquoise |
14:56:59 |
| 145 |
700 |
LSE |
14:56:59 |
| 744 |
700 |
LSE |
14:56:59 |
| 290 |
700 |
LSE |
14:56:59 |
| 152 |
700 |
LSE |
14:56:59 |
| 210 |
700 |
LSE |
14:56:59 |
| 234 |
700 |
LSE |
14:56:59 |
| 31 |
700.5 |
Aquis |
14:57:12 |
| 111 |
700 |
CHI-X |
14:57:31 |
| 18 |
699 |
Turquoise |
14:58:03 |
| 152 |
699 |
LSE |
14:58:03 |
| 166 |
699 |
BATE |
14:58:03 |
| 150 |
699 |
LSE |
15:00:12 |
| 18 |
699 |
Turquoise |
15:00:53 |
| 108 |
698.5 |
BATE |
15:01:09 |
| 100 |
698.5 |
CHI-X |
15:01:09 |
| 327 |
698.5 |
LSE |
15:01:09 |
| 183 |
698.5 |
LSE |
15:01:09 |
| 18 |
699 |
Turquoise |
15:03:01 |
| 183 |
698.5 |
LSE |
15:03:20 |
| 123 |
698.5 |
LSE |
15:03:20 |
| 183 |
698.5 |
LSE |
15:03:20 |
| 157 |
698.5 |
LSE |
15:03:20 |
| 147 |
698.5 |
LSE |
15:03:20 |
| 157 |
698.5 |
LSE |
15:03:20 |
| 35 |
698.5 |
Aquis |
15:03:21 |
| 33 |
698.5 |
Aquis |
15:03:21 |
| 119 |
698 |
CHI-X |
15:03:24 |
| 172 |
698 |
BATE |
15:03:59 |
| 39 |
699.5 |
Turquoise |
15:08:53 |
| 206 |
699.5 |
CHI-X |
15:08:54 |
| 222 |
699.5 |
LSE |
15:08:55 |
| 175 |
699.5 |
LSE |
15:08:55 |
| 34 |
699.5 |
Aquis |
15:09:22 |
| 59 |
699.5 |
Aquis |
15:09:22 |
| 350 |
699.5 |
LSE |
15:09:22 |
| 101 |
699.5 |
CHI-X |
15:09:22 |
| 115 |
699.5 |
LSE |
15:09:22 |
| 181 |
699.5 |
LSE |
15:09:22 |
| 181 |
699.5 |
LSE |
15:09:22 |
| 350 |
699.5 |
LSE |
15:09:22 |
| 745 |
699.5 |
LSE |
15:09:22 |
| 17 |
699.5 |
Turquoise |
15:10:59 |
| 93 |
699.5 |
CHI-X |
15:11:19 |
| 32 |
699.5 |
Aquis |
15:11:31 |
| 366 |
699.5 |
LSE |
15:11:51 |
| 124 |
699.5 |
LSE |
15:12:59 |
| 175 |
699.5 |
LSE |
15:12:59 |
| 87 |
699.5 |
CHI-X |
15:13:16 |
| 103 |
699 |
LSE |
15:13:17 |
| 12 |
699.5 |
Aquis |
15:14:19 |
| 11 |
699.5 |
Aquis |
15:14:19 |
| 1 |
699.5 |
Aquis |
15:14:33 |
| 17 |
699.5 |
Turquoise |
15:14:47 |
| 370 |
699.5 |
LSE |
15:14:51 |
| 404 |
699.5 |
BATE |
15:16:31 |
| 95 |
699.5 |
BATE |
15:16:31 |
| 101 |
699.5 |
CHI-X |
15:16:31 |
| 11 |
699.5 |
LSE |
15:16:31 |
| 681 |
699.5 |
LSE |
15:16:46 |
| 337 |
699.5 |
LSE |
15:16:46 |
| 36 |
699.5 |
Aquis |
15:16:49 |
| 171 |
699 |
BATE |
15:16:49 |
| 16 |
699 |
Turquoise |
15:17:13 |
| 144 |
699 |
BATE |
15:18:41 |
| 182 |
699 |
LSE |
15:18:55 |
| 14 |
699 |
Turquoise |
15:19:12 |
| 19 |
698.5 |
LSE |
15:20:12 |
| 304 |
698.5 |
LSE |
15:20:12 |
| 245 |
698.5 |
LSE |
15:20:12 |
| 16 |
698.5 |
Turquoise |
15:20:12 |
| 13 |
698.5 |
BATE |
15:21:04 |
| 84 |
698.5 |
CHI-X |
15:21:04 |
| 113 |
698.5 |
BATE |
15:21:04 |
| 36 |
698.5 |
Aquis |
15:25:02 |
| 95 |
698.5 |
CHI-X |
15:25:02 |
| 126 |
698.5 |
BATE |
15:25:02 |
| 177 |
698.5 |
LSE |
15:25:02 |
| 183 |
698.5 |
LSE |
15:25:02 |
| 176 |
698.5 |
LSE |
15:25:02 |
| 161 |
698.5 |
LSE |
15:25:02 |
| 27 |
698 |
Turquoise |
15:25:54 |
| 112 |
698 |
CHI-X |
15:27:05 |
| 148 |
698 |
LSE |
15:27:07 |
| 34 |
698 |
Aquis |
15:27:39 |
| 80 |
698.5 |
BATE |
15:27:43 |
| 65 |
698.5 |
BATE |
15:27:43 |
| 248 |
698 |
LSE |
15:28:50 |
| 17 |
698 |
Turquoise |
15:29:05 |
| 141 |
698 |
LSE |
15:29:50 |
| 32 |
698 |
LSE |
15:29:50 |
| 33 |
698 |
Aquis |
15:30:07 |
| 41 |
698 |
BATE |
15:30:24 |
| 83 |
698 |
BATE |
15:30:24 |
| 173 |
698 |
LSE |
15:30:26 |
| 105 |
698 |
CHI-X |
15:30:43 |
| 158 |
698 |
LSE |
15:30:54 |
| 162 |
698 |
LSE |
15:31:21 |
| 172 |
698 |
LSE |
15:32:02 |
| 33 |
698 |
Aquis |
15:32:02 |
| 559 |
699.5 |
LSE |
15:32:20 |
| 18 |
699.5 |
Turquoise |
15:32:20 |
| 105 |
699.5 |
CHI-X |
15:33:31 |
| 143 |
699.5 |
BATE |
15:33:31 |
| 248 |
699.5 |
LSE |
15:33:31 |
| 8 |
699.5 |
Turquoise |
15:34:40 |
| 8 |
699.5 |
Turquoise |
15:34:40 |
| 430 |
699 |
LSE |
15:35:08 |
| 302 |
699.5 |
LSE |
15:35:08 |
| 98 |
699.5 |
CHI-X |
15:35:35 |
| 11 |
699.5 |
LSE |
15:36:51 |
| 123 |
699.5 |
LSE |
15:36:51 |
| 36 |
700 |
Aquis |
15:38:16 |
| 107 |
700 |
CHI-X |
15:39:50 |
| 37 |
700 |
Aquis |
15:40:02 |
| 330 |
700.5 |
LSE |
15:40:29 |
| 374 |
700.5 |
LSE |
15:40:29 |
| 179 |
700.5 |
LSE |
15:40:31 |
| 256 |
700.5 |
LSE |
15:40:31 |
| 18 |
700 |
Turquoise |
15:40:41 |
| 171 |
700 |
BATE |
15:40:41 |
| 84 |
700.5 |
BATE |
15:40:41 |
| 113 |
700.5 |
BATE |
15:40:41 |
| 16 |
700 |
Turquoise |
15:40:41 |
| 31 |
700 |
Aquis |
15:42:11 |
| 108 |
700 |
CHI-X |
15:42:37 |
| 17 |
700 |
Turquoise |
15:42:58 |
| 66 |
700.5 |
LSE |
15:43:17 |
| 93 |
700.5 |
LSE |
15:43:17 |
| 495 |
700 |
LSE |
15:43:35 |
| 159 |
700 |
LSE |
15:43:35 |
| 220 |
699.5 |
LSE |
15:44:21 |
| 36 |
700 |
Aquis |
15:44:33 |
| 110 |
701.5 |
CHI-X |
15:49:57 |
| 60 |
701 |
LSE |
15:51:24 |
| 121 |
701 |
LSE |
15:51:24 |
| 261 |
701 |
LSE |
15:51:24 |
| 557 |
701 |
LSE |
15:51:24 |
| 6 |
701 |
BATE |
15:51:27 |
| 179 |
701.5 |
LSE |
15:51:54 |
| 19 |
701.5 |
Turquoise |
15:51:55 |
| 251 |
701 |
BATE |
15:52:17 |
| 96 |
701.5 |
CHI-X |
15:52:17 |
| 102 |
701.5 |
CHI-X |
15:52:17 |
| 179 |
701 |
LSE |
15:52:17 |
| 36 |
701 |
Aquis |
15:52:17 |
| 172 |
701 |
BATE |
15:52:17 |
| 474 |
701 |
LSE |
15:52:17 |
| 27 |
701 |
Aquis |
15:52:17 |
| 11 |
701 |
Aquis |
15:54:31 |
| 11 |
701 |
Aquis |
15:54:34 |
| 729 |
702 |
LSE |
15:55:10 |
| 158 |
702 |
LSE |
15:55:10 |
| 154 |
702 |
BATE |
15:55:14 |
| 105 |
702 |
CHI-X |
15:56:18 |
| 188 |
702 |
LSE |
15:57:05 |
| 30 |
701.5 |
Aquis |
15:57:08 |
| 32 |
701.5 |
Turquoise |
15:57:08 |
| 27 |
701.5 |
Aquis |
15:57:08 |
| 121 |
701.5 |
BATE |
15:57:08 |
| 17 |
701.5 |
Turquoise |
15:57:08 |
| 173 |
701.5 |
LSE |
15:58:42 |
| 13 |
701.5 |
Turquoise |
15:58:57 |
| 4 |
701.5 |
Turquoise |
15:58:57 |
| 105 |
701.5 |
CHI-X |
15:59:03 |
| 173 |
701 |
LSE |
15:59:24 |
| 464 |
701 |
LSE |
15:59:24 |
| 148 |
701 |
BATE |
15:59:54 |
| 32 |
701 |
Aquis |
16:00:37 |
| 17 |
701 |
Turquoise |
16:01:00 |
| 136 |
700.5 |
LSE |
16:01:08 |
| 103 |
701 |
BATE |
16:01:54 |
| 50 |
701 |
BATE |
16:01:54 |
| 394 |
700.5 |
LSE |
16:01:59 |
| 166 |
700.5 |
LSE |
16:01:59 |
| 106 |
700 |
CHI-X |
16:03:09 |
| 156 |
700 |
LSE |
16:03:09 |
| 156 |
700 |
LSE |
16:03:09 |
| 156 |
700 |
LSE |
16:03:09 |
| 17 |
700.5 |
Turquoise |
16:03:10 |
| 11 |
700.5 |
Aquis |
16:04:42 |
| 25 |
700.5 |
Aquis |
16:04:43 |
| 141 |
700.5 |
BATE |
16:04:43 |
| 164 |
700.5 |
LSE |
16:04:58 |
| 164 |
700 |
LSE |
16:05:31 |
| 244 |
700 |
LSE |
16:05:31 |
| 164 |
700 |
LSE |
16:05:31 |
| 119 |
700 |
CHI-X |
16:07:09 |
| 155 |
700 |
LSE |
16:07:09 |
| 239 |
700 |
LSE |
16:07:09 |
| 16 |
700.5 |
Aquis |
16:07:14 |
| 17 |
700.5 |
Aquis |
16:07:14 |
| 11 |
700 |
Turquoise |
16:07:49 |
| 8 |
700 |
Turquoise |
16:07:49 |
| 157 |
700 |
BATE |
16:07:50 |
| 147 |
699.5 |
CHI-X |
16:08:35 |
| 155 |
699.5 |
LSE |
16:08:35 |
| 232 |
699.5 |
LSE |
16:08:35 |
| 29 |
700 |
Aquis |
16:09:48 |
| 146 |
699.5 |
LSE |
16:10:28 |
| 15 |
699.5 |
Turquoise |
16:10:28 |
| 146 |
699.5 |
LSE |
16:10:47 |
| 279 |
699.5 |
LSE |
16:10:58 |
| 136 |
699.5 |
LSE |
16:10:58 |
| 11 |
699.5 |
BATE |
16:11:08 |
| 137 |
699.5 |
BATE |
16:11:08 |
| 119 |
699.5 |
CHI-X |
16:12:07 |
| 35 |
700 |
Aquis |
16:12:24 |
| 18 |
699.5 |
Turquoise |
16:12:31 |
| 153 |
699.5 |
LSE |
16:12:54 |
| 153 |
699.5 |
LSE |
16:12:54 |
| 62 |
699.5 |
BATE |
16:13:57 |
| 108 |
699.5 |
BATE |
16:13:57 |
| 150 |
699.5 |
LSE |
16:13:57 |
| 150 |
699.5 |
LSE |
16:13:57 |
| 52 |
699 |
LSE |
16:14:17 |
| 179 |
699 |
LSE |
16:14:17 |
| 127 |
699 |
LSE |
16:14:17 |
| 207 |
699 |
LSE |
16:14:17 |
| 29 |
699.5 |
Aquis |
16:14:46 |
| 36 |
699.5 |
CHI-X |
16:15:55 |
| 285 |
699.5 |
CHI-X |
16:15:55 |
| 36 |
699.5 |
CHI-X |
16:15:55 |
| 3 |
699.5 |
LSE |
16:16:01 |
| 113 |
699.5 |
LSE |
16:16:01 |
| 700 |
699.5 |
LSE |
16:16:01 |
| 8 |
699.5 |
LSE |
16:16:01 |
| 597 |
699.5 |
LSE |
16:16:01 |
| 499 |
699.5 |
BATE |
16:16:24 |
| 90 |
699.5 |
Aquis |
16:16:57 |
| 158 |
699.5 |
LSE |
16:19:07 |
| 224 |
699.5 |
CHI-X |
16:19:07 |
| 169 |
699.5 |
LSE |
16:19:07 |
| 131 |
699.5 |
LSE |
16:19:07 |
| 186 |
699.5 |
LSE |
16:19:07 |
| 1056 |
699.5 |
LSE |
16:19:07 |
| 194 |
699.5 |
LSE |
16:19:07 |
| 83 |
699.5 |
Aquis |
16:21:30 |
| 155 |
699.5 |
LSE |
16:21:30 |
| 240 |
699.5 |
LSE |
16:21:30 |
| 339 |
699.5 |
BATE |
16:21:30 |
| 250 |
699.5 |
LSE |
16:21:30 |
| 132 |
700 |
CHI-X |
16:21:34 |
| 75 |
700 |
LSE |
16:23:39 |
| 772 |
700 |
LSE |
16:23:40 |
| 49 |
699.5 |
Aquis |
16:23:55 |
| 77 |
700 |
CHI-X |
16:23:58 |
| 215 |
700 |
BATE |
16:24:00 |
| 30 |
700 |
CHI-X |
16:24:56 |
| 34 |
700 |
BATE |
16:24:56 |
| 233 |
700 |
LSE |
16:24:56 |
| 27 |
700 |
CHI-X |
16:25:57 |
| 2 |
700.5 |
Aquis |
16:26:04 |
| 28 |
700.5 |
Aquis |
16:26:04 |
| 3 |
700.5 |
Aquis |
16:26:04 |
| 12 |
700.5 |
Aquis |
16:26:57 |
| 45 |
700 |
BATE |
16:26:57 |
| 3 |
700 |
Turquoise |
16:26:57 |
| 54 |
700 |
Turquoise |
16:26:57 |
| 102 |
700 |
Turquoise |
16:26:57 |
| 546 |
700 |
LSE |
16:26:57 |
| 242 |
700 |
LSE |
16:27:12 |
| 10 |
700 |
LSE |
16:27:44 |
| 70 |
700 |
LSE |
16:28:49 |
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.