Paragon Banking Group PLC:
Transaction in own shares
6 December 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: |
6 December 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
82,679 |
| |
|
| Highest price paid per share: |
811.00 p |
| |
|
| Lowest price paid per share: |
783.50 p |
| |
|
| Volume weighted average price paid per share: |
803.6361p |
Following the purchase of these shares, the Company holds 4,486,379 of its ordinary shares in treasury and has 206,118,581 ordinary shares in issue (excluding treasury shares). The figure of 206,118,581 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 |
803.59 |
57,215 |
| CHI-X |
803.70 |
9,001 |
| BATE |
803.64 |
12,433 |
| Aquis |
804.05 |
2,398 |
| Turquoise |
804.31 |
1,632 |
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 |
| 994 |
784.5 |
LSE |
08:19:01 |
| 88 |
783.5 |
CHI-X |
08:19:06 |
| 122 |
783.5 |
BATE |
08:19:06 |
| 48 |
789.5 |
LSE |
08:29:20 |
| 158 |
789.5 |
LSE |
08:29:20 |
| 47 |
789.5 |
LSE |
08:29:20 |
| 315 |
789.5 |
LSE |
08:29:20 |
| 51 |
789.5 |
CHI-X |
08:31:22 |
| 125 |
789.5 |
CHI-X |
08:31:22 |
| 142 |
791.5 |
LSE |
08:31:34 |
| 2 |
791 |
LSE |
08:34:36 |
| 15 |
791 |
LSE |
08:34:36 |
| 125 |
791 |
LSE |
08:34:36 |
| 244 |
790.5 |
BATE |
08:34:40 |
| 116 |
792.5 |
LSE |
08:38:06 |
| 168 |
792.5 |
LSE |
08:38:06 |
| 142 |
793.5 |
LSE |
08:40:02 |
| 142 |
795 |
LSE |
08:42:23 |
| 65 |
795.5 |
CHI-X |
08:42:25 |
| 23 |
795.5 |
CHI-X |
08:42:25 |
| 46 |
795 |
Aquis |
08:42:26 |
| 122 |
795 |
BATE |
08:42:27 |
| 40 |
795.5 |
LSE |
08:44:45 |
| 69 |
795.5 |
LSE |
08:44:45 |
| 33 |
795.5 |
LSE |
08:47:34 |
| 19 |
796.5 |
BATE |
08:57:08 |
| 103 |
796.5 |
BATE |
08:57:08 |
| 88 |
796.5 |
CHI-X |
08:57:08 |
| 284 |
796.5 |
LSE |
08:57:08 |
| 426 |
796.5 |
LSE |
08:57:08 |
| 58 |
796.5 |
Turquoise |
08:57:08 |
| 6 |
796.5 |
Turquoise |
08:57:08 |
| 46 |
795.5 |
Aquis |
08:57:22 |
| 46 |
795.5 |
Aquis |
08:57:22 |
| 88 |
795 |
CHI-X |
08:59:01 |
| 142 |
795.5 |
LSE |
08:59:14 |
| 122 |
795.5 |
BATE |
08:59:16 |
| 284 |
795.5 |
LSE |
09:01:17 |
| 23 |
803 |
Aquis |
09:03:03 |
| 44 |
802.5 |
CHI-X |
09:03:09 |
| 61 |
802.5 |
BATE |
09:03:09 |
| 61 |
802.5 |
BATE |
09:03:09 |
| 44 |
802.5 |
CHI-X |
09:03:09 |
| 21 |
802.5 |
Turquoise |
09:03:29 |
| 11 |
802.5 |
Turquoise |
09:03:29 |
| 10 |
802.5 |
Turquoise |
09:03:29 |
| 6 |
802.5 |
Turquoise |
09:03:29 |
| 14 |
803 |
LSE |
09:03:44 |
| 270 |
803 |
LSE |
09:03:44 |
| 142 |
802 |
LSE |
09:04:12 |
| 142 |
799.5 |
LSE |
09:05:30 |
| 16 |
799 |
Turquoise |
09:06:10 |
| 23 |
800 |
Aquis |
09:06:13 |
| 88 |
800.5 |
CHI-X |
09:14:57 |
| 88 |
800.5 |
CHI-X |
09:14:57 |
| 852 |
800.5 |
LSE |
09:14:57 |
| 426 |
800.5 |
LSE |
09:14:57 |
| 16 |
800 |
Turquoise |
09:14:57 |
| 122 |
800 |
BATE |
09:14:57 |
| 122 |
800 |
BATE |
09:15:07 |
| 46 |
800 |
Aquis |
09:15:07 |
| 16 |
800 |
Turquoise |
09:16:45 |
| 52 |
800 |
LSE |
09:17:00 |
| 232 |
800 |
LSE |
09:17:00 |
| 88 |
799.5 |
CHI-X |
09:17:00 |
| 122 |
800 |
BATE |
09:17:26 |
| 21 |
800 |
Aquis |
09:18:22 |
| 2 |
800 |
Aquis |
09:18:22 |
| 16 |
800 |
Turquoise |
09:18:59 |
| 284 |
800.5 |
LSE |
09:23:27 |
| 175 |
802.5 |
LSE |
09:25:20 |
| 677 |
802.5 |
LSE |
09:25:20 |
| 40 |
802.5 |
BATE |
09:25:23 |
| 204 |
802.5 |
BATE |
09:25:23 |
| 284 |
802.5 |
LSE |
09:27:22 |
| 88 |
802.5 |
CHI-X |
09:27:22 |
| 122 |
802.5 |
BATE |
09:27:45 |
| 59 |
804 |
CHI-X |
09:29:30 |
| 117 |
804 |
CHI-X |
09:29:30 |
| 274 |
803.5 |
LSE |
09:29:32 |
| 10 |
803.5 |
LSE |
09:29:32 |
| 23 |
804 |
Aquis |
09:29:53 |
| 88 |
807 |
CHI-X |
09:34:00 |
| 426 |
807 |
LSE |
09:34:03 |
| 46 |
805.5 |
BATE |
09:34:11 |
| 16 |
805 |
Turquoise |
09:34:11 |
| 46 |
805.5 |
Aquis |
09:34:11 |
| 76 |
805.5 |
BATE |
09:34:11 |
| 32 |
805 |
Turquoise |
09:34:11 |
| 16 |
805.5 |
Turquoise |
09:36:24 |
| 142 |
805.5 |
LSE |
09:36:26 |
| 23 |
805.5 |
Aquis |
09:36:37 |
| 122 |
805.5 |
BATE |
09:38:25 |
| 284 |
805.5 |
LSE |
09:38:36 |
| 88 |
805 |
CHI-X |
09:38:46 |
| 284 |
805.5 |
LSE |
09:41:03 |
| 23 |
805 |
Aquis |
09:42:07 |
| 16 |
804 |
Turquoise |
09:42:10 |
| 122 |
805.5 |
BATE |
09:44:14 |
| 284 |
805 |
LSE |
09:44:20 |
| 12 |
805.5 |
LSE |
09:46:19 |
| 130 |
805.5 |
LSE |
09:46:19 |
| 88 |
805.5 |
CHI-X |
09:47:35 |
| 284 |
805.5 |
LSE |
09:48:27 |
| 88 |
805.5 |
CHI-X |
09:49:40 |
| 23 |
806.5 |
Aquis |
09:50:03 |
| 142 |
806.5 |
LSE |
09:50:10 |
| 142 |
806 |
LSE |
09:52:02 |
| 23 |
806.5 |
Aquis |
09:53:32 |
| 122 |
806.5 |
BATE |
09:54:11 |
| 284 |
806 |
LSE |
09:55:00 |
| 44 |
806.5 |
BATE |
09:56:01 |
| 78 |
806.5 |
BATE |
09:56:01 |
| 32 |
806.5 |
Turquoise |
09:56:10 |
| 86 |
806.5 |
CHI-X |
09:56:12 |
| 2 |
806.5 |
CHI-X |
09:56:12 |
| 284 |
808 |
LSE |
09:57:33 |
| 284 |
808 |
LSE |
09:59:59 |
| 16 |
808 |
Turquoise |
10:00:39 |
| 88 |
807 |
CHI-X |
10:01:41 |
| 142 |
807 |
LSE |
10:01:59 |
| 23 |
807 |
Aquis |
10:02:02 |
| 122 |
806.5 |
BATE |
10:03:53 |
| 142 |
806.5 |
LSE |
10:03:59 |
| 284 |
810.5 |
LSE |
10:10:01 |
| 88 |
811 |
CHI-X |
10:10:01 |
| 23 |
810.5 |
Aquis |
10:13:59 |
| 61 |
810.5 |
BATE |
10:13:59 |
| 61 |
810.5 |
BATE |
10:13:59 |
| 16 |
810.5 |
Turquoise |
10:13:59 |
| 142 |
810.5 |
LSE |
10:13:59 |
| 23 |
810.5 |
Aquis |
10:16:02 |
| 426 |
810.5 |
LSE |
10:16:12 |
| 8 |
810 |
Turquoise |
10:16:40 |
| 8 |
810 |
Turquoise |
10:16:40 |
| 88 |
810.5 |
CHI-X |
10:17:35 |
| 108 |
810.5 |
BATE |
10:18:08 |
| 14 |
810.5 |
BATE |
10:18:08 |
| 142 |
810 |
LSE |
10:18:39 |
| 142 |
810 |
LSE |
10:20:38 |
| 16 |
810 |
Turquoise |
10:22:02 |
| 23 |
810.5 |
Aquis |
10:22:10 |
| 142 |
810 |
LSE |
10:22:39 |
| 142 |
810 |
LSE |
10:25:09 |
| 88 |
810 |
CHI-X |
10:25:32 |
| 122 |
810 |
BATE |
10:26:08 |
| 142 |
809 |
LSE |
10:27:29 |
| 142 |
809 |
LSE |
10:29:31 |
| 16 |
810 |
Turquoise |
10:29:45 |
| 15 |
809.5 |
Aquis |
10:30:01 |
| 8 |
810.5 |
Aquis |
10:30:01 |
| 142 |
809 |
LSE |
10:30:11 |
| 142 |
808.5 |
LSE |
10:32:27 |
| 88 |
808.5 |
CHI-X |
10:33:51 |
| 122 |
808.5 |
BATE |
10:34:34 |
| 142 |
808.5 |
LSE |
10:34:45 |
| 142 |
807 |
LSE |
10:36:58 |
| 23 |
808 |
Aquis |
10:38:47 |
| 142 |
807 |
LSE |
10:39:15 |
| 16 |
808.5 |
Turquoise |
10:41:03 |
| 142 |
806 |
LSE |
10:41:35 |
| 88 |
807 |
CHI-X |
10:42:48 |
| 122 |
807.5 |
BATE |
10:43:37 |
| 142 |
806.5 |
LSE |
10:44:03 |
| 142 |
806.5 |
LSE |
10:46:07 |
| 16 |
808.5 |
Turquoise |
10:47:19 |
| 23 |
807.5 |
Aquis |
10:47:34 |
| 142 |
807 |
LSE |
10:50:04 |
| 125 |
807 |
LSE |
10:52:51 |
| 159 |
807 |
LSE |
10:54:48 |
| 88 |
806.5 |
CHI-X |
10:54:53 |
| 16 |
807.5 |
Turquoise |
10:56:09 |
| 142 |
807 |
LSE |
10:56:49 |
| 122 |
807.5 |
BATE |
11:00:11 |
| 142 |
807.5 |
LSE |
11:00:11 |
| 23 |
807.5 |
Aquis |
11:00:11 |
| 122 |
807.5 |
BATE |
11:04:10 |
| 142 |
807.5 |
LSE |
11:04:10 |
| 88 |
807.5 |
CHI-X |
11:04:10 |
| 284 |
809 |
LSE |
11:06:33 |
| 142 |
809 |
LSE |
11:09:43 |
| 23 |
808 |
Aquis |
11:12:46 |
| 16 |
808 |
Turquoise |
11:12:46 |
| 142 |
808 |
LSE |
11:13:06 |
| 88 |
808 |
CHI-X |
11:14:14 |
| 122 |
808 |
BATE |
11:15:34 |
| 142 |
808 |
LSE |
11:16:24 |
| 142 |
807 |
LSE |
11:19:46 |
| 16 |
808 |
Turquoise |
11:20:08 |
| 23 |
807.5 |
Aquis |
11:20:30 |
| 17 |
806.5 |
LSE |
11:23:07 |
| 125 |
806.5 |
LSE |
11:23:07 |
| 2 |
808 |
Turquoise |
11:31:53 |
| 14 |
808 |
Turquoise |
11:31:53 |
| 426 |
806 |
LSE |
11:31:59 |
| 88 |
806 |
CHI-X |
11:32:00 |
| 142 |
806 |
LSE |
11:34:03 |
| 15 |
805.5 |
Aquis |
11:35:52 |
| 8 |
805.5 |
Aquis |
11:35:52 |
| 142 |
806 |
LSE |
11:36:40 |
| 88 |
806 |
CHI-X |
11:36:45 |
| 142 |
806 |
LSE |
11:38:56 |
| 16 |
807.5 |
Turquoise |
11:40:04 |
| 142 |
806 |
LSE |
11:41:24 |
| 23 |
805.5 |
Aquis |
11:42:15 |
| 122 |
805 |
BATE |
11:42:15 |
| 244 |
805 |
BATE |
11:42:15 |
| 142 |
804.5 |
LSE |
11:44:00 |
| 68 |
805 |
CHI-X |
11:46:02 |
| 16 |
806 |
Turquoise |
11:48:14 |
| 108 |
806 |
CHI-X |
11:59:29 |
| 46 |
806 |
Aquis |
11:59:29 |
| 284 |
806 |
LSE |
11:59:29 |
| 122 |
806 |
BATE |
11:59:29 |
| 125 |
806 |
LSE |
11:59:29 |
| 159 |
806 |
LSE |
11:59:29 |
| 142 |
806 |
LSE |
11:59:29 |
| 142 |
806 |
LSE |
11:59:29 |
| 142 |
806 |
LSE |
11:59:29 |
| 142 |
806 |
LSE |
11:59:29 |
| 4 |
806 |
Turquoise |
11:59:29 |
| 6 |
806 |
Turquoise |
11:59:29 |
| 6 |
806 |
Turquoise |
11:59:29 |
| 88 |
806 |
CHI-X |
12:01:31 |
| 142 |
806 |
LSE |
12:01:51 |
| 122 |
806 |
BATE |
12:02:13 |
| 142 |
806 |
LSE |
12:03:52 |
| 23 |
806.5 |
Aquis |
12:06:14 |
| 88 |
806.5 |
CHI-X |
12:08:13 |
| 426 |
807 |
LSE |
12:09:05 |
| 122 |
806.5 |
BATE |
12:09:22 |
| 23 |
807 |
Aquis |
12:10:35 |
| 32 |
806 |
Turquoise |
12:10:53 |
| 142 |
806.5 |
LSE |
12:11:28 |
| 106 |
806.5 |
LSE |
12:13:28 |
| 150 |
806.5 |
LSE |
12:13:28 |
| 28 |
806.5 |
LSE |
12:13:28 |
| 88 |
806 |
CHI-X |
12:14:57 |
| 73 |
806.5 |
LSE |
12:15:04 |
| 69 |
806.5 |
LSE |
12:15:04 |
| 122 |
806 |
BATE |
12:15:49 |
| 16 |
806 |
Turquoise |
12:17:00 |
| 23 |
807 |
Aquis |
12:17:11 |
| 140 |
806.5 |
LSE |
12:17:12 |
| 2 |
806.5 |
LSE |
12:17:12 |
| 39 |
806.5 |
LSE |
12:19:38 |
| 103 |
806.5 |
LSE |
12:19:38 |
| 61 |
806.5 |
LSE |
12:21:38 |
| 81 |
806.5 |
LSE |
12:21:38 |
| 88 |
805.5 |
CHI-X |
12:22:22 |
| 15 |
805.5 |
BATE |
12:22:34 |
| 107 |
805.5 |
BATE |
12:22:36 |
| 284 |
805.5 |
LSE |
12:23:37 |
| 23 |
805.5 |
Aquis |
12:24:00 |
| 16 |
806 |
Turquoise |
12:25:01 |
| 142 |
804 |
LSE |
12:25:18 |
| 142 |
804 |
LSE |
12:27:38 |
| 68 |
804 |
CHI-X |
12:28:23 |
| 20 |
804 |
CHI-X |
12:28:23 |
| 122 |
804 |
BATE |
12:29:18 |
| 88 |
804 |
LSE |
12:29:48 |
| 25 |
804 |
LSE |
12:29:48 |
| 1 |
804 |
LSE |
12:29:48 |
| 28 |
804 |
LSE |
12:29:48 |
| 16 |
804.5 |
Turquoise |
12:30:13 |
| 18 |
804.5 |
Aquis |
12:30:28 |
| 5 |
805 |
Aquis |
12:30:28 |
| 142 |
803 |
LSE |
12:30:30 |
| 142 |
803 |
LSE |
12:32:34 |
| 125 |
802.5 |
LSE |
12:34:34 |
| 17 |
802.5 |
LSE |
12:34:34 |
| 142 |
803.5 |
LSE |
12:38:10 |
| 122 |
803.5 |
BATE |
12:38:10 |
| 88 |
803.5 |
CHI-X |
12:38:10 |
| 23 |
803 |
Aquis |
12:42:12 |
| 284 |
803 |
LSE |
12:42:12 |
| 16 |
803 |
Turquoise |
12:43:18 |
| 88 |
802 |
CHI-X |
12:44:14 |
| 142 |
802 |
LSE |
12:44:24 |
| 122 |
802 |
BATE |
12:45:18 |
| 142 |
801 |
LSE |
12:45:48 |
| 16 |
802 |
Turquoise |
12:45:54 |
| 142 |
801 |
LSE |
12:47:37 |
| 11 |
801 |
Aquis |
12:47:44 |
| 142 |
802 |
LSE |
12:50:04 |
| 88 |
802 |
CHI-X |
12:52:13 |
| 142 |
802 |
LSE |
12:52:35 |
| 122 |
802 |
BATE |
12:53:18 |
| 35 |
803 |
Aquis |
12:54:40 |
| 142 |
803 |
LSE |
12:54:40 |
| 284 |
804.5 |
LSE |
12:58:20 |
| 88 |
804.5 |
CHI-X |
13:00:10 |
| 284 |
805 |
LSE |
13:01:17 |
| 122 |
805 |
BATE |
13:01:22 |
| 284 |
805 |
LSE |
13:03:28 |
| 88 |
805 |
CHI-X |
13:04:47 |
| 122 |
805 |
BATE |
13:05:31 |
| 284 |
805 |
LSE |
13:05:50 |
| 142 |
805 |
LSE |
13:07:39 |
| 88 |
805 |
CHI-X |
13:09:28 |
| 284 |
805 |
LSE |
13:09:35 |
| 6 |
805 |
BATE |
13:10:12 |
| 116 |
805 |
BATE |
13:10:12 |
| 32 |
805 |
Turquoise |
13:10:20 |
| 284 |
807.5 |
LSE |
13:16:59 |
| 69 |
807 |
Aquis |
13:16:59 |
| 568 |
807 |
LSE |
13:16:59 |
| 88 |
807.5 |
CHI-X |
13:17:00 |
| 122 |
807 |
BATE |
13:17:07 |
| 12 |
807.5 |
CHI-X |
13:18:45 |
| 76 |
807.5 |
CHI-X |
13:18:45 |
| 284 |
807 |
LSE |
13:19:05 |
| 122 |
807 |
BATE |
13:19:31 |
| 14 |
807 |
Aquis |
13:19:40 |
| 284 |
807 |
LSE |
13:21:22 |
| 32 |
807 |
Aquis |
13:21:22 |
| 48 |
807 |
Turquoise |
13:21:30 |
| 16 |
807 |
Turquoise |
13:21:30 |
| 142 |
806 |
LSE |
13:22:51 |
| 43 |
805.5 |
CHI-X |
13:23:30 |
| 45 |
805.5 |
CHI-X |
13:23:30 |
| 16 |
807 |
Turquoise |
13:23:54 |
| 23 |
806 |
Aquis |
13:24:04 |
| 122 |
806 |
BATE |
13:24:12 |
| 284 |
805.5 |
LSE |
13:24:46 |
| 11 |
805.5 |
LSE |
13:26:49 |
| 48 |
805.5 |
LSE |
13:26:49 |
| 76 |
805.5 |
LSE |
13:26:49 |
| 149 |
805.5 |
LSE |
13:26:49 |
| 74 |
805.5 |
CHI-X |
13:28:07 |
| 14 |
805.5 |
CHI-X |
13:28:07 |
| 23 |
806 |
Aquis |
13:28:42 |
| 115 |
805.5 |
LSE |
13:28:46 |
| 27 |
805.5 |
LSE |
13:28:46 |
| 122 |
806 |
BATE |
13:28:54 |
| 16 |
807 |
Turquoise |
13:32:34 |
| 426 |
807 |
LSE |
13:33:28 |
| 88 |
807 |
CHI-X |
13:33:36 |
| 98 |
807 |
LSE |
13:35:14 |
| 284 |
806.5 |
LSE |
13:35:14 |
| 15 |
807 |
LSE |
13:35:14 |
| 29 |
807 |
LSE |
13:35:14 |
| 142 |
806.5 |
LSE |
13:35:52 |
| 23 |
806.5 |
Aquis |
13:35:52 |
| 16 |
807 |
Turquoise |
13:36:42 |
| 88 |
807 |
CHI-X |
13:36:46 |
| 122 |
806.5 |
BATE |
13:36:52 |
| 142 |
806.5 |
LSE |
13:36:52 |
| 45 |
806.5 |
LSE |
13:38:21 |
| 16 |
807 |
Turquoise |
13:38:39 |
| 97 |
806.5 |
LSE |
13:39:07 |
| 122 |
806.5 |
BATE |
13:39:07 |
| 284 |
807.5 |
LSE |
13:40:15 |
| 13 |
807.5 |
Aquis |
13:40:15 |
| 10 |
807.5 |
Aquis |
13:40:17 |
| 88 |
807.5 |
CHI-X |
13:41:04 |
| 122 |
807.5 |
BATE |
13:41:53 |
| 142 |
807 |
LSE |
13:41:53 |
| 23 |
807 |
Aquis |
13:41:53 |
| 142 |
807 |
LSE |
13:42:19 |
| 15 |
807 |
Turquoise |
13:43:03 |
| 1 |
807 |
Turquoise |
13:43:03 |
| 88 |
807.5 |
CHI-X |
13:45:18 |
| 15 |
807.5 |
Turquoise |
13:45:21 |
| 1 |
807.5 |
Turquoise |
13:45:21 |
| 17 |
808 |
LSE |
13:45:39 |
| 69 |
808 |
LSE |
13:45:39 |
| 49 |
808 |
LSE |
13:45:39 |
| 7 |
808 |
LSE |
13:45:39 |
| 61 |
808 |
BATE |
13:46:57 |
| 61 |
808 |
BATE |
13:46:57 |
| 28 |
808 |
LSE |
13:46:57 |
| 114 |
808 |
LSE |
13:46:57 |
| 85 |
808 |
LSE |
13:46:57 |
| 199 |
808 |
LSE |
13:46:57 |
| 284 |
807.5 |
LSE |
13:49:09 |
| 23 |
807.5 |
Aquis |
13:49:17 |
| 16 |
807.5 |
Turquoise |
13:49:22 |
| 142 |
808.5 |
LSE |
13:50:07 |
| 122 |
808.5 |
BATE |
13:50:19 |
| 88 |
808 |
CHI-X |
13:50:54 |
| 23 |
808 |
Aquis |
13:50:54 |
| 142 |
808 |
LSE |
13:50:54 |
| 11 |
807 |
LSE |
13:52:49 |
| 12 |
807 |
LSE |
13:52:50 |
| 16 |
808 |
Turquoise |
13:53:31 |
| 23 |
808 |
Aquis |
13:53:51 |
| 829 |
808 |
LSE |
13:59:21 |
| 16 |
808 |
Turquoise |
13:59:21 |
| 23 |
808 |
Aquis |
13:59:21 |
| 88 |
808 |
CHI-X |
13:59:21 |
| 244 |
808 |
BATE |
13:59:26 |
| 142 |
808 |
LSE |
14:01:15 |
| 88 |
808 |
CHI-X |
14:01:42 |
| 23 |
808 |
Aquis |
14:02:04 |
| 284 |
808 |
LSE |
14:02:33 |
| 16 |
808 |
Turquoise |
14:02:33 |
| 122 |
808 |
BATE |
14:02:59 |
| 88 |
808 |
CHI-X |
14:04:00 |
| 8 |
808 |
LSE |
14:05:03 |
| 11 |
808 |
LSE |
14:05:03 |
| 52 |
808 |
LSE |
14:05:03 |
| 213 |
808 |
LSE |
14:05:03 |
| 16 |
808 |
Turquoise |
14:05:47 |
| 142 |
807 |
LSE |
14:05:55 |
| 142 |
807 |
LSE |
14:05:55 |
| 142 |
807 |
LSE |
14:05:55 |
| 88 |
807 |
CHI-X |
14:06:16 |
| 23 |
807 |
Aquis |
14:06:16 |
| 122 |
807 |
BATE |
14:07:07 |
| 284 |
807 |
LSE |
14:08:10 |
| 16 |
807.5 |
Turquoise |
14:09:45 |
| 23 |
807 |
Aquis |
14:10:03 |
| 88 |
807 |
CHI-X |
14:10:21 |
| 142 |
807 |
LSE |
14:10:32 |
| 142 |
807 |
LSE |
14:10:32 |
| 122 |
807 |
BATE |
14:11:12 |
| 123 |
806 |
LSE |
14:12:02 |
| 19 |
806 |
LSE |
14:12:02 |
| 61 |
805 |
LSE |
14:12:54 |
| 81 |
805 |
LSE |
14:12:54 |
| 23 |
806 |
Aquis |
14:14:04 |
| 88 |
805 |
CHI-X |
14:14:30 |
| 142 |
804.5 |
LSE |
14:15:18 |
| 122 |
805.5 |
BATE |
14:15:19 |
| 16 |
806 |
Turquoise |
14:15:23 |
| 6 |
806 |
Aquis |
14:18:01 |
| 17 |
806 |
Aquis |
14:18:01 |
| 426 |
805 |
LSE |
14:18:01 |
| 16 |
806 |
Turquoise |
14:18:16 |
| 152 |
804.5 |
LSE |
14:18:16 |
| 88 |
805 |
CHI-X |
14:18:33 |
| 132 |
804.5 |
LSE |
14:18:33 |
| 122 |
804.5 |
BATE |
14:20:01 |
| 17 |
804.5 |
LSE |
14:21:03 |
| 125 |
804.5 |
LSE |
14:21:03 |
| 19 |
804.5 |
Aquis |
14:22:02 |
| 4 |
805 |
Aquis |
14:22:02 |
| 50 |
804 |
LSE |
14:22:06 |
| 64 |
804 |
LSE |
14:22:19 |
| 92 |
804 |
LSE |
14:22:19 |
| 220 |
804 |
LSE |
14:22:19 |
| 122 |
804.5 |
BATE |
14:23:28 |
| 16 |
804 |
Turquoise |
14:23:30 |
| 142 |
803.5 |
LSE |
14:24:31 |
| 88 |
803.5 |
CHI-X |
14:24:31 |
| 23 |
804 |
Aquis |
14:26:06 |
| 88 |
804 |
CHI-X |
14:27:17 |
| 101 |
804 |
BATE |
14:27:35 |
| 12 |
804 |
LSE |
14:27:42 |
| 10 |
804 |
LSE |
14:27:42 |
| 13 |
804 |
LSE |
14:27:42 |
| 229 |
804 |
LSE |
14:27:42 |
| 20 |
804 |
LSE |
14:27:42 |
| 21 |
804 |
BATE |
14:28:19 |
| 142 |
803.5 |
LSE |
14:29:20 |
| 39 |
803.5 |
LSE |
14:29:20 |
| 88 |
804 |
CHI-X |
14:30:31 |
| 103 |
803.5 |
LSE |
14:30:38 |
| 23 |
804 |
Aquis |
14:30:38 |
| 142 |
803.5 |
LSE |
14:30:38 |
| 142 |
803.5 |
LSE |
14:30:38 |
| 16 |
804 |
Turquoise |
14:30:38 |
| 16 |
804 |
Turquoise |
14:30:38 |
| 9 |
803.5 |
BATE |
14:31:00 |
| 113 |
803.5 |
BATE |
14:31:00 |
| 8 |
803.5 |
Aquis |
14:32:22 |
| 3 |
804 |
Aquis |
14:32:22 |
| 7 |
804 |
Aquis |
14:32:23 |
| 5 |
804 |
Aquis |
14:32:46 |
| 32 |
803.5 |
CHI-X |
14:32:50 |
| 56 |
803.5 |
CHI-X |
14:32:50 |
| 41 |
803 |
LSE |
14:32:52 |
| 243 |
803 |
LSE |
14:32:52 |
| 122 |
803.5 |
BATE |
14:33:21 |
| 16 |
804 |
Turquoise |
14:33:26 |
| 426 |
803.5 |
LSE |
14:34:33 |
| 142 |
803.5 |
LSE |
14:34:33 |
| 284 |
803.5 |
LSE |
14:34:33 |
| 20 |
804 |
Aquis |
14:34:50 |
| 3 |
804 |
Aquis |
14:34:50 |
| 23 |
804 |
Aquis |
14:37:50 |
| 88 |
804.5 |
CHI-X |
14:38:09 |
| 284 |
804.5 |
LSE |
14:38:14 |
| 568 |
804.5 |
LSE |
14:38:14 |
| 37 |
803.5 |
BATE |
14:38:18 |
| 3 |
804 |
CHI-X |
14:41:07 |
| 85 |
804 |
CHI-X |
14:41:07 |
| 176 |
804 |
CHI-X |
14:41:07 |
| 142 |
804 |
LSE |
14:41:07 |
| 142 |
804 |
LSE |
14:41:07 |
| 142 |
804 |
LSE |
14:41:07 |
| 142 |
804 |
LSE |
14:41:07 |
| 23 |
804 |
Aquis |
14:41:07 |
| 207 |
804 |
BATE |
14:43:01 |
| 122 |
804 |
BATE |
14:43:01 |
| 23 |
804 |
Aquis |
14:43:01 |
| 142 |
804 |
LSE |
14:43:01 |
| 142 |
804 |
LSE |
14:43:01 |
| 142 |
804 |
LSE |
14:43:01 |
| 32 |
804 |
Turquoise |
14:43:01 |
| 122 |
804 |
BATE |
14:44:41 |
| 23 |
804 |
Aquis |
14:45:19 |
| 122 |
804 |
BATE |
14:51:07 |
| 88 |
804 |
CHI-X |
14:51:07 |
| 88 |
804 |
CHI-X |
14:51:07 |
| 122 |
804 |
BATE |
14:51:07 |
| 122 |
804 |
BATE |
14:51:07 |
| 282 |
804 |
LSE |
14:51:07 |
| 2 |
804 |
LSE |
14:51:07 |
| 16 |
804 |
Turquoise |
14:51:07 |
| 88 |
804 |
CHI-X |
14:51:07 |
| 16 |
804 |
Turquoise |
14:51:07 |
| 16 |
804 |
Turquoise |
14:51:07 |
| 32 |
804 |
Turquoise |
14:51:07 |
| 16 |
804 |
Turquoise |
14:51:07 |
| 57 |
805 |
LSE |
14:52:03 |
| 160 |
805 |
LSE |
14:52:03 |
| 1 |
805 |
LSE |
14:52:03 |
| 67 |
805 |
LSE |
14:52:03 |
| 278 |
805 |
LSE |
14:52:03 |
| 19 |
805 |
LSE |
14:52:03 |
| 273 |
805 |
LSE |
14:52:03 |
| 51 |
805 |
LSE |
14:52:03 |
| 82 |
805 |
LSE |
14:52:03 |
| 88 |
805.5 |
CHI-X |
14:52:55 |
| 46 |
805.5 |
Aquis |
14:53:19 |
| 46 |
805.5 |
Aquis |
14:53:19 |
| 88 |
805.5 |
CHI-X |
14:54:57 |
| 122 |
805 |
BATE |
14:55:08 |
| 122 |
805 |
BATE |
14:55:08 |
| 917 |
805 |
LSE |
14:55:08 |
| 83 |
805 |
LSE |
14:55:08 |
| 142 |
805 |
LSE |
14:55:08 |
| 142 |
805 |
LSE |
14:55:08 |
| 142 |
805 |
LSE |
14:55:08 |
| 142 |
805 |
LSE |
14:55:08 |
| 16 |
804.5 |
Turquoise |
14:56:03 |
| 23 |
804.5 |
Aquis |
14:56:03 |
| 88 |
804.5 |
CHI-X |
14:57:19 |
| 259 |
805 |
LSE |
14:57:19 |
| 25 |
805 |
LSE |
14:57:19 |
| 122 |
804.5 |
BATE |
14:57:19 |
| 142 |
804.5 |
LSE |
14:57:19 |
| 142 |
804.5 |
LSE |
14:57:19 |
| 142 |
804.5 |
LSE |
14:57:19 |
| 23 |
804.5 |
Aquis |
14:57:51 |
| 23 |
806 |
Aquis |
15:07:37 |
| 104 |
809 |
BATE |
15:10:02 |
| 142 |
810 |
LSE |
15:11:28 |
| 142 |
810 |
LSE |
15:11:41 |
| 23 |
809 |
Aquis |
15:11:50 |
| 46 |
809 |
Aquis |
15:11:50 |
| 140 |
809 |
BATE |
15:11:50 |
| 23 |
809 |
Aquis |
15:11:50 |
| 262 |
809 |
BATE |
15:11:50 |
| 88 |
809 |
CHI-X |
15:11:50 |
| 122 |
809 |
BATE |
15:11:50 |
| 352 |
809 |
CHI-X |
15:11:50 |
| 16 |
808 |
Turquoise |
15:11:50 |
| 80 |
808 |
Turquoise |
15:11:50 |
| 2556 |
809 |
LSE |
15:11:50 |
| 142 |
809 |
LSE |
15:11:50 |
| 142 |
809 |
LSE |
15:11:50 |
| 16 |
807.5 |
Turquoise |
15:14:01 |
| 88 |
807 |
CHI-X |
15:14:09 |
| 23 |
807.5 |
Aquis |
15:14:14 |
| 104 |
806 |
BATE |
15:15:17 |
| 104 |
806 |
BATE |
15:15:17 |
| 88 |
806 |
CHI-X |
15:15:17 |
| 142 |
806 |
LSE |
15:15:17 |
| 142 |
806 |
LSE |
15:15:17 |
| 142 |
806 |
LSE |
15:15:17 |
| 142 |
806 |
LSE |
15:15:17 |
| 16 |
806 |
Turquoise |
15:15:17 |
| 142 |
806 |
LSE |
15:15:17 |
| 284 |
805 |
LSE |
15:17:28 |
| 258 |
805 |
LSE |
15:19:26 |
| 26 |
805 |
LSE |
15:19:28 |
| 23 |
805.5 |
Aquis |
15:19:30 |
| 77 |
805.5 |
CHI-X |
15:19:37 |
| 65 |
805.5 |
CHI-X |
15:19:37 |
| 122 |
805 |
BATE |
15:19:37 |
| 34 |
805.5 |
CHI-X |
15:19:37 |
| 23 |
804.5 |
Aquis |
15:20:15 |
| 124 |
804.5 |
LSE |
15:20:15 |
| 18 |
804.5 |
LSE |
15:20:15 |
| 284 |
804.5 |
LSE |
15:20:15 |
| 16 |
804.5 |
Turquoise |
15:20:37 |
| 32 |
804.5 |
Turquoise |
15:20:37 |
| 122 |
804.5 |
BATE |
15:21:58 |
| 88 |
804.5 |
CHI-X |
15:22:08 |
| 142 |
804.5 |
LSE |
15:22:36 |
| 156 |
804 |
LSE |
15:23:09 |
| 284 |
804 |
LSE |
15:23:09 |
| 128 |
804 |
LSE |
15:23:09 |
| 142 |
804 |
LSE |
15:23:09 |
| 46 |
804.5 |
Aquis |
15:23:14 |
| 122 |
804 |
BATE |
15:24:19 |
| 88 |
803.5 |
CHI-X |
15:24:42 |
| 284 |
803.5 |
LSE |
15:24:45 |
| 92 |
803 |
BATE |
15:25:41 |
| 48 |
803 |
BATE |
15:25:41 |
| 142 |
803 |
LSE |
15:25:41 |
| 23 |
803.5 |
Aquis |
15:25:44 |
| 16 |
803 |
Turquoise |
15:25:47 |
| 16 |
803 |
Turquoise |
15:25:47 |
| 48 |
802.5 |
LSE |
15:27:36 |
| 228 |
802.5 |
LSE |
15:27:36 |
| 8 |
802.5 |
LSE |
15:27:51 |
| 142 |
802.5 |
LSE |
15:27:51 |
| 88 |
802.5 |
CHI-X |
15:27:51 |
| 122 |
802.5 |
BATE |
15:28:03 |
| 23 |
802 |
Aquis |
15:29:16 |
| 88 |
802 |
CHI-X |
15:29:50 |
| 142 |
801.5 |
LSE |
15:30:00 |
| 142 |
801.5 |
LSE |
15:30:00 |
| 142 |
801.5 |
LSE |
15:30:00 |
| 16 |
801.5 |
Turquoise |
15:30:49 |
| 122 |
801.5 |
BATE |
15:31:05 |
| 23 |
802 |
Aquis |
15:31:15 |
| 14 |
801 |
LSE |
15:32:10 |
| 28 |
801 |
LSE |
15:32:10 |
| 98 |
801 |
LSE |
15:32:10 |
| 144 |
801 |
LSE |
15:32:10 |
| 88 |
800.5 |
CHI-X |
15:34:06 |
| 284 |
801 |
LSE |
15:34:18 |
| 99 |
800.5 |
LSE |
15:35:48 |
| 142 |
800.5 |
LSE |
15:35:48 |
| 23 |
800.5 |
Aquis |
15:35:52 |
| 43 |
800.5 |
LSE |
15:35:52 |
| 122 |
800.5 |
BATE |
15:35:52 |
| 88 |
800.5 |
CHI-X |
15:38:17 |
| 123 |
800 |
LSE |
15:38:28 |
| 19 |
800 |
LSE |
15:38:28 |
| 142 |
800 |
LSE |
15:38:28 |
| 122 |
800 |
BATE |
15:39:42 |
| 16 |
800 |
Turquoise |
15:39:43 |
| 32 |
800 |
Turquoise |
15:39:43 |
| 112 |
800.5 |
LSE |
15:40:11 |
| 30 |
800.5 |
LSE |
15:40:11 |
| 125 |
799.5 |
LSE |
15:42:17 |
| 17 |
799.5 |
LSE |
15:42:17 |
| 4 |
799.5 |
LSE |
15:42:17 |
| 280 |
799.5 |
LSE |
15:42:17 |
| 23 |
799.5 |
Aquis |
15:42:17 |
| 142 |
799.5 |
LSE |
15:42:17 |
| 88 |
799.5 |
CHI-X |
15:43:41 |
| 85 |
799 |
BATE |
15:46:20 |
| 37 |
799 |
BATE |
15:46:20 |
| 49 |
799 |
LSE |
15:46:20 |
| 93 |
799 |
LSE |
15:46:20 |
| 23 |
799 |
Aquis |
15:46:20 |
| 142 |
799 |
LSE |
15:46:20 |
| 88 |
799 |
CHI-X |
15:46:56 |
| 122 |
799 |
BATE |
15:48:30 |
| 5 |
799 |
LSE |
15:48:35 |
| 137 |
799 |
LSE |
15:48:35 |
| 5 |
799 |
LSE |
15:48:35 |
| 137 |
799 |
LSE |
15:48:35 |
| 23 |
799 |
Aquis |
15:49:19 |
| 142 |
798.5 |
LSE |
15:49:19 |
| 16 |
798.5 |
Turquoise |
15:49:19 |
| 16 |
798.5 |
Turquoise |
15:49:19 |
| 142 |
798 |
LSE |
15:50:56 |
| 21 |
798 |
LSE |
15:50:56 |
| 121 |
798 |
LSE |
15:50:56 |
| 88 |
798 |
CHI-X |
15:52:17 |
| 127 |
798 |
LSE |
15:52:17 |
| 15 |
798 |
LSE |
15:52:17 |
| 16 |
798 |
Turquoise |
15:52:17 |
| 23 |
798 |
Aquis |
15:52:19 |
| 122 |
798 |
BATE |
15:52:36 |
| 33 |
798 |
LSE |
15:54:36 |
| 109 |
798 |
LSE |
15:54:36 |
| 28 |
797.5 |
LSE |
15:55:01 |
| 142 |
797.5 |
LSE |
15:55:01 |
| 82 |
798 |
CHI-X |
15:55:27 |
| 6 |
798 |
CHI-X |
15:55:27 |
| 114 |
797.5 |
LSE |
15:55:32 |
| 16 |
798 |
Turquoise |
15:56:04 |
| 23 |
798 |
Aquis |
15:56:27 |
| 16 |
798 |
Turquoise |
16:00:09 |
| 23 |
798 |
Aquis |
16:00:30 |
| 12 |
798 |
Turquoise |
16:03:03 |
| 4 |
798 |
Turquoise |
16:03:03 |
| 142 |
798 |
LSE |
16:03:04 |
| 8 |
798 |
BATE |
16:03:07 |
| 114 |
798 |
BATE |
16:03:07 |
| 70 |
798 |
LSE |
16:03:19 |
| 72 |
798 |
LSE |
16:03:19 |
| 23 |
798 |
Aquis |
16:03:22 |
| 51 |
800 |
BATE |
16:05:02 |
| 71 |
800 |
BATE |
16:05:02 |
| 88 |
799.5 |
CHI-X |
16:05:08 |
| 15 |
799.5 |
LSE |
16:05:09 |
| 127 |
799.5 |
LSE |
16:05:09 |
| 1136 |
799.5 |
LSE |
16:05:09 |
| 122 |
800 |
BATE |
16:07:04 |
| 5 |
800 |
Aquis |
16:07:17 |
| 88 |
800 |
CHI-X |
16:07:31 |
| 18 |
800 |
Aquis |
16:07:45 |
| 5 |
800 |
LSE |
16:07:47 |
| 142 |
800 |
LSE |
16:07:47 |
| 137 |
800 |
LSE |
16:07:47 |
| 122 |
799.5 |
BATE |
16:08:03 |
| 16 |
799.5 |
Turquoise |
16:08:03 |
| 88 |
799.5 |
CHI-X |
16:08:19 |
| 284 |
799.5 |
LSE |
16:08:19 |
| 23 |
799.5 |
Aquis |
16:09:59 |
| 16 |
799.5 |
Turquoise |
16:10:03 |
| 142 |
799.5 |
LSE |
16:10:11 |
| 142 |
799.5 |
LSE |
16:10:11 |
| 122 |
799 |
BATE |
16:10:52 |
| 88 |
799 |
CHI-X |
16:10:52 |
| 88 |
798.5 |
CHI-X |
16:11:56 |
| 142 |
798.5 |
LSE |
16:11:56 |
| 142 |
798.5 |
LSE |
16:11:56 |
| 142 |
798.5 |
LSE |
16:11:56 |
| 23 |
798.5 |
Aquis |
16:12:12 |
| 16 |
799 |
Turquoise |
16:12:16 |
| 122 |
798.5 |
BATE |
16:13:04 |
| 71 |
798 |
LSE |
16:13:07 |
| 71 |
798 |
LSE |
16:13:31 |
| 142 |
798 |
LSE |
16:13:31 |
| 23 |
798.5 |
Aquis |
16:14:53 |
| 101 |
798.5 |
BATE |
16:15:01 |
| 206 |
798.5 |
BATE |
16:15:01 |
| 10 |
798.5 |
Aquis |
16:16:38 |
| 43 |
798.5 |
Aquis |
16:16:38 |
| 263 |
798.5 |
LSE |
16:16:49 |
| 284 |
798.5 |
LSE |
16:16:49 |
| 141 |
798.5 |
LSE |
16:16:49 |
| 15 |
798.5 |
LSE |
16:16:49 |
| 2 |
798.5 |
LSE |
16:16:50 |
| 173 |
798.5 |
CHI-X |
16:18:46 |
| 60 |
798.5 |
CHI-X |
16:18:46 |
| 65 |
798.5 |
CHI-X |
16:18:46 |
| 109 |
798.5 |
BATE |
16:18:46 |
| 126 |
798.5 |
LSE |
16:18:46 |
| 22 |
798.5 |
LSE |
16:18:46 |
| 28 |
798.5 |
CHI-X |
16:18:46 |
| 375 |
798.5 |
LSE |
16:18:46 |
| 147 |
798.5 |
LSE |
16:18:46 |
| 293 |
798.5 |
LSE |
16:18:46 |
| 145 |
799.5 |
BATE |
16:21:20 |
| 115 |
799.5 |
CHI-X |
16:21:21 |
| 497 |
799.5 |
LSE |
16:21:32 |
| 78 |
799.5 |
CHI-X |
16:24:20 |
| 104 |
799.5 |
BATE |
16:24:20 |
| 405 |
799.5 |
LSE |
16:24:20 |
| 14 |
799.5 |
BATE |
16:26:16 |
| 268 |
799.5 |
LSE |
16:26:17 |
| 42 |
799.5 |
BATE |
16:26:17 |
| 229 |
799.5 |
LSE |
16:26:17 |
| 34 |
799.5 |
CHI-X |
16:26:27 |
| 64 |
799.5 |
Turquoise |
16:27:23 |
| 17 |
800 |
LSE |
16:28:31 |
| 56 |
800 |
LSE |
16:28:31 |
| 9 |
800 |
LSE |
16:28:31 |
| 57 |
800 |
LSE |
16:28:31 |
| 19 |
800.5 |
LSE |
16:29:11 |
| 30 |
800.5 |
LSE |
16:29:11 |
| 68 |
800 |
Aquis |
16:29:41 |
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.