Paragon Banking Group PLC:
Transaction in own shares
10 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: |
10 December 2024 |
| |
|
| Number of ordinary £1.00 shares purchased: |
84,301 |
| |
|
| Highest price paid per share: |
788.00 p |
| |
|
| Lowest price paid per share: |
779.00 p |
| |
|
| Volume weighted average price paid per share: |
783.7704p |
Following the purchase of these shares, the Company holds 4,657,166 of its ordinary shares in treasury and has 205,947,794 ordinary shares in issue (excluding treasury shares). The figure of 205,947,794 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 |
783.75 |
58,207 |
| CHI-X |
783.77 |
9,394 |
| BATE |
783.80 |
12,749 |
| Aquis |
783.97 |
2,226 |
| Turquoise |
784.09 |
1,725 |
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 |
| 32 |
785 |
LSE |
09:10:23 |
| 118 |
785 |
LSE |
09:10:49 |
| 250 |
785 |
BATE |
09:10:49 |
| 75 |
785 |
LSE |
09:10:49 |
| 625 |
785 |
BATE |
09:10:49 |
| 903 |
785 |
LSE |
09:10:49 |
| 3000 |
785 |
LSE |
09:10:49 |
| 129 |
785 |
LSE |
09:10:49 |
| 80 |
785 |
Turquoise |
09:10:49 |
| 10 |
787 |
CHI-X |
09:13:44 |
| 10 |
787 |
CHI-X |
09:13:44 |
| 215 |
787 |
CHI-X |
09:13:44 |
| 10 |
787 |
CHI-X |
09:13:44 |
| 10 |
787.5 |
CHI-X |
09:14:43 |
| 103 |
787.5 |
CHI-X |
09:14:45 |
| 126 |
787 |
Aquis |
09:14:45 |
| 71 |
787.5 |
CHI-X |
09:14:45 |
| 42 |
787 |
Aquis |
09:14:45 |
| 125 |
787 |
BATE |
09:14:45 |
| 129 |
787 |
LSE |
09:14:45 |
| 184 |
785.5 |
CHI-X |
09:15:00 |
| 123 |
785.5 |
CHI-X |
09:15:00 |
| 129 |
785 |
LSE |
09:15:00 |
| 21 |
786 |
Aquis |
09:18:16 |
| 92 |
785 |
CHI-X |
09:20:14 |
| 128 |
785.5 |
LSE |
09:20:20 |
| 49 |
785.5 |
LSE |
09:20:32 |
| 220 |
785.5 |
LSE |
09:20:32 |
| 10 |
785.5 |
LSE |
09:20:32 |
| 10 |
786 |
BATE |
09:20:41 |
| 19 |
786 |
LSE |
09:22:29 |
| 10 |
786 |
LSE |
09:22:32 |
| 28 |
787 |
LSE |
09:26:19 |
| 10 |
787 |
LSE |
09:26:19 |
| 23 |
787 |
LSE |
09:26:19 |
| 38 |
787 |
LSE |
09:26:19 |
| 626 |
787 |
LSE |
09:26:19 |
| 28 |
786.5 |
BATE |
09:26:36 |
| 212 |
786.5 |
BATE |
09:26:36 |
| 21 |
786.5 |
Aquis |
09:26:36 |
| 92 |
786.5 |
CHI-X |
09:26:36 |
| 129 |
786 |
LSE |
09:28:01 |
| 129 |
785.5 |
LSE |
09:28:38 |
| 21 |
784.5 |
Aquis |
09:29:38 |
| 92 |
784.5 |
CHI-X |
09:32:09 |
| 125 |
785 |
BATE |
09:32:17 |
| 21 |
784.5 |
Aquis |
09:36:01 |
| 96 |
784 |
LSE |
09:36:29 |
| 129 |
784 |
LSE |
09:36:29 |
| 258 |
784 |
LSE |
09:36:29 |
| 162 |
784 |
LSE |
09:36:29 |
| 516 |
784.5 |
LSE |
09:43:01 |
| 92 |
784 |
CHI-X |
09:44:00 |
| 129 |
784 |
LSE |
09:44:00 |
| 21 |
784 |
Aquis |
09:44:03 |
| 125 |
784 |
LSE |
09:46:02 |
| 4 |
784 |
LSE |
09:46:02 |
| 92 |
784 |
CHI-X |
09:46:33 |
| 19 |
783.5 |
LSE |
09:47:10 |
| 250 |
783.5 |
BATE |
09:47:10 |
| 110 |
783.5 |
LSE |
09:47:10 |
| 21 |
783.5 |
Aquis |
09:48:57 |
| 48 |
784 |
LSE |
09:49:41 |
| 22 |
786 |
LSE |
10:03:59 |
| 645 |
786 |
LSE |
10:03:59 |
| 47 |
786 |
LSE |
10:03:59 |
| 200 |
786 |
LSE |
10:03:59 |
| 172 |
785.5 |
LSE |
10:04:00 |
| 250 |
785.5 |
LSE |
10:04:00 |
| 39 |
785.5 |
LSE |
10:04:00 |
| 125 |
785.5 |
LSE |
10:04:00 |
| 92 |
785.5 |
CHI-X |
10:04:02 |
| 20 |
785 |
Turquoise |
10:04:02 |
| 80 |
785 |
Turquoise |
10:04:02 |
| 60 |
785 |
Turquoise |
10:04:02 |
| 125 |
785 |
BATE |
10:04:03 |
| 42 |
785.5 |
Aquis |
10:04:05 |
| 222 |
785 |
BATE |
10:06:04 |
| 21 |
785.5 |
Aquis |
10:06:19 |
| 4 |
786.5 |
LSE |
10:12:16 |
| 250 |
786.5 |
LSE |
10:12:16 |
| 4 |
786.5 |
LSE |
10:12:16 |
| 447 |
787 |
LSE |
10:12:20 |
| 198 |
787 |
LSE |
10:12:20 |
| 125 |
787 |
LSE |
10:14:24 |
| 133 |
787 |
LSE |
10:14:24 |
| 1 |
787 |
LSE |
10:16:53 |
| 64 |
787 |
LSE |
10:16:53 |
| 193 |
787 |
LSE |
10:16:53 |
| 258 |
787 |
LSE |
10:19:14 |
| 258 |
787 |
LSE |
10:21:10 |
| 3 |
787 |
LSE |
10:22:59 |
| 126 |
787 |
LSE |
10:22:59 |
| 153 |
786 |
BATE |
10:24:42 |
| 92 |
786 |
CHI-X |
10:24:42 |
| 48 |
786 |
Turquoise |
10:24:42 |
| 92 |
786 |
CHI-X |
10:24:42 |
| 153 |
786 |
BATE |
10:24:42 |
| 125 |
786 |
BATE |
10:24:42 |
| 16 |
786 |
Turquoise |
10:24:42 |
| 16 |
786 |
Turquoise |
10:24:42 |
| 94 |
786 |
CHI-X |
10:24:42 |
| 32 |
786 |
CHI-X |
10:24:42 |
| 1 |
786 |
CHI-X |
10:24:42 |
| 58 |
786 |
CHI-X |
10:24:42 |
| 91 |
786 |
CHI-X |
10:24:42 |
| 92 |
786 |
CHI-X |
10:24:42 |
| 21 |
786 |
Aquis |
10:24:42 |
| 21 |
786 |
Aquis |
10:24:42 |
| 129 |
786 |
LSE |
10:24:42 |
| 21 |
786 |
Aquis |
10:24:42 |
| 129 |
785.5 |
LSE |
10:25:05 |
| 8 |
786 |
Turquoise |
10:28:01 |
| 8 |
786 |
Turquoise |
10:28:01 |
| 387 |
786 |
LSE |
10:28:04 |
| 97 |
786 |
BATE |
10:28:04 |
| 92 |
786 |
CHI-X |
10:30:04 |
| 125 |
786 |
BATE |
10:30:26 |
| 258 |
786 |
LSE |
10:30:35 |
| 5 |
786 |
LSE |
10:32:15 |
| 124 |
786 |
LSE |
10:32:15 |
| 42 |
786 |
Aquis |
10:33:59 |
| 129 |
785 |
LSE |
10:34:25 |
| 129 |
785 |
LSE |
10:36:38 |
| 92 |
785.5 |
CHI-X |
10:37:50 |
| 125 |
785 |
BATE |
10:38:24 |
| 258 |
785 |
LSE |
10:38:44 |
| 129 |
785 |
LSE |
10:41:09 |
| 21 |
784.5 |
Aquis |
10:41:16 |
| 10 |
784.5 |
CHI-X |
10:44:07 |
| 41 |
784.5 |
CHI-X |
10:44:07 |
| 41 |
784.5 |
CHI-X |
10:44:07 |
| 125 |
785 |
BATE |
10:44:16 |
| 21 |
784.5 |
Aquis |
10:45:01 |
| 129 |
784 |
LSE |
10:48:00 |
| 258 |
784 |
LSE |
10:48:00 |
| 258 |
784 |
LSE |
10:48:00 |
| 127 |
783.5 |
LSE |
10:50:09 |
| 2 |
783.5 |
LSE |
10:50:10 |
| 125 |
785 |
BATE |
10:51:16 |
| 92 |
783.5 |
CHI-X |
10:51:22 |
| 21 |
784.5 |
Aquis |
10:51:40 |
| 50 |
784.5 |
LSE |
10:52:43 |
| 52 |
784.5 |
LSE |
10:52:43 |
| 156 |
784.5 |
LSE |
10:52:43 |
| 129 |
785 |
LSE |
10:54:56 |
| 129 |
785 |
LSE |
10:57:05 |
| 129 |
784 |
LSE |
10:57:36 |
| 10 |
784 |
CHI-X |
10:58:03 |
| 11 |
784 |
BATE |
11:04:05 |
| 82 |
784 |
CHI-X |
11:04:05 |
| 114 |
784 |
BATE |
11:04:05 |
| 125 |
784 |
LSE |
11:04:05 |
| 262 |
784 |
LSE |
11:04:05 |
| 21 |
784 |
Aquis |
11:04:05 |
| 92 |
784 |
CHI-X |
11:06:22 |
| 125 |
784 |
BATE |
11:06:23 |
| 30 |
784 |
LSE |
11:06:25 |
| 228 |
784 |
LSE |
11:06:25 |
| 21 |
784 |
Aquis |
11:06:31 |
| 21 |
783.5 |
LSE |
11:08:19 |
| 108 |
783.5 |
LSE |
11:08:19 |
| 129 |
783.5 |
LSE |
11:10:30 |
| 59 |
783.5 |
LSE |
11:12:39 |
| 199 |
783.5 |
LSE |
11:12:39 |
| 10 |
782.5 |
Aquis |
11:13:02 |
| 92 |
782.5 |
CHI-X |
11:13:02 |
| 11 |
782.5 |
Aquis |
11:13:02 |
| 125 |
783 |
BATE |
11:13:16 |
| 93 |
783 |
LSE |
11:14:59 |
| 36 |
783 |
LSE |
11:14:59 |
| 11 |
783 |
LSE |
11:17:11 |
| 75 |
783 |
LSE |
11:17:11 |
| 43 |
783 |
LSE |
11:17:11 |
| 258 |
783 |
LSE |
11:19:36 |
| 125 |
783 |
BATE |
11:20:55 |
| 85 |
783 |
LSE |
11:21:49 |
| 22 |
783 |
LSE |
11:21:49 |
| 22 |
783 |
LSE |
11:21:49 |
| 129 |
783 |
LSE |
11:24:04 |
| 4 |
783.5 |
CHI-X |
11:26:21 |
| 88 |
783.5 |
CHI-X |
11:26:21 |
| 21 |
783.5 |
LSE |
11:26:24 |
| 42 |
783.5 |
Aquis |
11:34:27 |
| 21 |
783.5 |
Aquis |
11:34:27 |
| 92 |
783.5 |
CHI-X |
11:34:27 |
| 125 |
783.5 |
BATE |
11:34:27 |
| 366 |
783.5 |
LSE |
11:34:27 |
| 108 |
783.5 |
LSE |
11:34:27 |
| 129 |
783.5 |
LSE |
11:34:27 |
| 129 |
783.5 |
LSE |
11:34:27 |
| 150 |
783 |
LSE |
11:36:51 |
| 125 |
783.5 |
BATE |
11:38:39 |
| 129 |
783 |
LSE |
11:39:20 |
| 125 |
783 |
LSE |
11:41:45 |
| 4 |
783 |
LSE |
11:41:45 |
| 129 |
783 |
LSE |
11:44:09 |
| 129 |
783 |
LSE |
11:46:37 |
| 92 |
782.5 |
CHI-X |
11:47:06 |
| 21 |
783 |
Aquis |
11:47:11 |
| 129 |
783 |
LSE |
11:49:38 |
| 92 |
783.5 |
CHI-X |
11:49:52 |
| 129 |
783 |
LSE |
11:51:31 |
| 64 |
783.5 |
LSE |
11:54:11 |
| 31 |
783.5 |
LSE |
11:54:11 |
| 34 |
783.5 |
LSE |
11:54:11 |
| 64 |
783.5 |
LSE |
11:56:26 |
| 65 |
783.5 |
LSE |
11:56:26 |
| 10 |
783 |
Aquis |
11:57:35 |
| 10 |
783 |
Aquis |
11:57:39 |
| 1 |
783 |
Aquis |
11:57:39 |
| 129 |
783.5 |
LSE |
11:58:54 |
| 51 |
783.5 |
LSE |
12:01:21 |
| 26 |
783.5 |
LSE |
12:01:21 |
| 52 |
783.5 |
LSE |
12:01:21 |
| 92 |
783 |
CHI-X |
12:08:32 |
| 10 |
783 |
Aquis |
12:08:34 |
| 81 |
783 |
CHI-X |
12:10:35 |
| 10 |
783 |
CHI-X |
12:11:11 |
| 10 |
784 |
LSE |
12:19:38 |
| 144 |
784 |
LSE |
12:19:38 |
| 233 |
784 |
LSE |
12:19:38 |
| 192 |
784 |
LSE |
12:19:38 |
| 81 |
784.5 |
LSE |
12:20:52 |
| 10 |
784.5 |
LSE |
12:20:52 |
| 38 |
784.5 |
LSE |
12:20:52 |
| 1 |
784.5 |
LSE |
12:20:56 |
| 92 |
785 |
CHI-X |
12:32:30 |
| 84 |
785 |
CHI-X |
12:32:30 |
| 101 |
785 |
CHI-X |
12:32:30 |
| 125 |
785 |
BATE |
12:32:30 |
| 125 |
785 |
BATE |
12:32:30 |
| 625 |
785 |
BATE |
12:32:30 |
| 10 |
785 |
LSE |
12:32:30 |
| 125 |
785 |
LSE |
12:32:30 |
| 103 |
785 |
LSE |
12:32:30 |
| 1116 |
785 |
LSE |
12:32:30 |
| 1 |
785 |
LSE |
12:32:30 |
| 129 |
785 |
LSE |
12:32:30 |
| 387 |
785 |
LSE |
12:32:30 |
| 129 |
785 |
LSE |
12:32:30 |
| 129 |
785 |
LSE |
12:32:30 |
| 129 |
785 |
LSE |
12:32:30 |
| 104 |
785 |
LSE |
12:32:30 |
| 25 |
785 |
LSE |
12:32:30 |
| 2 |
785.5 |
Turquoise |
12:32:30 |
| 18 |
785.5 |
Turquoise |
12:32:30 |
| 12 |
785.5 |
Turquoise |
12:32:30 |
| 125 |
787 |
BATE |
12:37:37 |
| 21 |
787 |
Aquis |
12:37:37 |
| 95 |
787 |
Aquis |
12:37:37 |
| 274 |
787 |
LSE |
12:37:37 |
| 113 |
787 |
LSE |
12:37:37 |
| 43 |
786.5 |
CHI-X |
12:37:38 |
| 141 |
786.5 |
CHI-X |
12:37:38 |
| 250 |
787 |
Turquoise |
12:37:38 |
| 6 |
787 |
Turquoise |
12:37:38 |
| 16 |
787 |
Turquoise |
12:39:16 |
| 21 |
788 |
Aquis |
12:39:30 |
| 129 |
786.5 |
LSE |
12:40:07 |
| 16 |
786 |
Turquoise |
12:41:42 |
| 258 |
786 |
LSE |
12:42:31 |
| 92 |
786 |
CHI-X |
12:42:44 |
| 125 |
786 |
BATE |
12:43:04 |
| 129 |
786 |
LSE |
12:45:01 |
| 21 |
786.5 |
Aquis |
12:46:39 |
| 129 |
786 |
LSE |
12:47:22 |
| 258 |
786 |
LSE |
12:49:15 |
| 16 |
786 |
Turquoise |
12:50:33 |
| 92 |
786 |
CHI-X |
12:50:34 |
| 125 |
786 |
BATE |
12:50:58 |
| 21 |
786.5 |
Aquis |
12:54:11 |
| 16 |
786 |
Turquoise |
12:56:19 |
| 92 |
786 |
CHI-X |
12:58:28 |
| 125 |
786 |
BATE |
12:58:52 |
| 21 |
786.5 |
Aquis |
13:01:12 |
| 16 |
786 |
Turquoise |
13:02:30 |
| 3 |
786 |
CHI-X |
13:04:20 |
| 89 |
786 |
CHI-X |
13:04:20 |
| 125 |
786 |
BATE |
13:04:29 |
| 15 |
786.5 |
Aquis |
13:06:19 |
| 2 |
786.5 |
Aquis |
13:06:19 |
| 4 |
786.5 |
Aquis |
13:06:19 |
| 16 |
786 |
Turquoise |
13:07:30 |
| 5 |
786.5 |
CHI-X |
13:09:30 |
| 87 |
786.5 |
CHI-X |
13:09:30 |
| 387 |
786 |
LSE |
13:09:38 |
| 1419 |
786 |
LSE |
13:09:38 |
| 21 |
786.5 |
Aquis |
13:11:22 |
| 16 |
786 |
Turquoise |
13:12:29 |
| 92 |
786 |
CHI-X |
13:14:45 |
| 21 |
786.5 |
Aquis |
13:16:21 |
| 16 |
786 |
Turquoise |
13:17:28 |
| 33 |
786 |
LSE |
13:19:07 |
| 354 |
786 |
LSE |
13:19:07 |
| 645 |
786 |
LSE |
13:19:07 |
| 92 |
786 |
CHI-X |
13:19:56 |
| 129 |
786 |
LSE |
13:21:08 |
| 21 |
786.5 |
Aquis |
13:21:24 |
| 258 |
786 |
LSE |
13:23:24 |
| 92 |
786 |
CHI-X |
13:25:15 |
| 258 |
786 |
LSE |
13:25:46 |
| 21 |
786.5 |
Aquis |
13:26:27 |
| 258 |
786 |
LSE |
13:27:41 |
| 32 |
786 |
Turquoise |
13:27:42 |
| 258 |
786 |
LSE |
13:30:02 |
| 177 |
785.5 |
BATE |
13:30:02 |
| 73 |
785.5 |
BATE |
13:30:02 |
| 375 |
785.5 |
BATE |
13:30:02 |
| 92 |
785.5 |
CHI-X |
13:31:59 |
| 17 |
785.5 |
LSE |
13:31:59 |
| 112 |
785.5 |
LSE |
13:31:59 |
| 21 |
785.5 |
Aquis |
13:31:59 |
| 44 |
785.5 |
LSE |
13:35:59 |
| 89 |
785.5 |
LSE |
13:35:59 |
| 125 |
785.5 |
LSE |
13:35:59 |
| 92 |
785.5 |
CHI-X |
13:36:09 |
| 21 |
786 |
Aquis |
13:36:49 |
| 111 |
786 |
LSE |
13:39:39 |
| 276 |
786 |
LSE |
13:39:39 |
| 14 |
787 |
BATE |
13:39:43 |
| 111 |
787 |
BATE |
13:39:43 |
| 258 |
785.5 |
LSE |
13:40:31 |
| 64 |
785.5 |
CHI-X |
13:41:50 |
| 28 |
785.5 |
CHI-X |
13:41:50 |
| 18 |
787 |
BATE |
13:41:54 |
| 107 |
787 |
BATE |
13:41:54 |
| 12 |
785.5 |
Aquis |
13:42:07 |
| 9 |
785.5 |
Aquis |
13:42:07 |
| 125 |
787 |
BATE |
13:47:13 |
| 258 |
786 |
LSE |
13:47:27 |
| 92 |
785.5 |
CHI-X |
13:47:50 |
| 21 |
785.5 |
Aquis |
13:47:50 |
| 125 |
786 |
LSE |
13:48:11 |
| 4 |
786 |
LSE |
13:48:11 |
| 25 |
786 |
LSE |
13:50:38 |
| 46 |
786 |
LSE |
13:50:38 |
| 100 |
786 |
LSE |
13:50:38 |
| 87 |
786 |
LSE |
13:50:38 |
| 51 |
786 |
LSE |
13:51:56 |
| 100 |
786 |
LSE |
13:51:56 |
| 31 |
786 |
LSE |
13:51:56 |
| 16 |
786 |
LSE |
13:51:56 |
| 60 |
786 |
LSE |
13:51:56 |
| 92 |
786 |
CHI-X |
13:52:57 |
| 21 |
785.5 |
Aquis |
13:55:57 |
| 125 |
785.5 |
BATE |
13:55:57 |
| 129 |
785.5 |
LSE |
13:55:57 |
| 258 |
785.5 |
LSE |
13:55:57 |
| 129 |
785.5 |
LSE |
13:55:57 |
| 129 |
785.5 |
LSE |
13:55:57 |
| 129 |
785.5 |
LSE |
13:55:57 |
| 16 |
785.5 |
Turquoise |
13:57:09 |
| 64 |
785.5 |
Turquoise |
13:57:09 |
| 92 |
785 |
CHI-X |
13:57:48 |
| 21 |
785 |
Aquis |
13:58:09 |
| 125 |
785 |
BATE |
13:58:12 |
| 258 |
785 |
LSE |
13:58:29 |
| 129 |
785 |
LSE |
14:00:29 |
| 258 |
785 |
LSE |
14:02:30 |
| 21 |
785 |
Aquis |
14:03:18 |
| 1 |
785 |
CHI-X |
14:03:19 |
| 22 |
785 |
CHI-X |
14:03:19 |
| 69 |
785 |
CHI-X |
14:03:19 |
| 44 |
785 |
BATE |
14:03:40 |
| 81 |
785 |
BATE |
14:03:40 |
| 258 |
785 |
LSE |
14:04:30 |
| 129 |
784 |
LSE |
14:06:21 |
| 81 |
783 |
LSE |
14:08:41 |
| 125 |
783 |
LSE |
14:08:41 |
| 52 |
783 |
LSE |
14:08:41 |
| 21 |
783.5 |
Aquis |
14:08:43 |
| 16 |
783.5 |
Turquoise |
14:08:45 |
| 16 |
783.5 |
Turquoise |
14:08:45 |
| 28 |
783 |
CHI-X |
14:08:58 |
| 103 |
784.5 |
BATE |
14:09:19 |
| 22 |
785 |
BATE |
14:09:19 |
| 258 |
783.5 |
LSE |
14:10:55 |
| 14 |
783.5 |
Turquoise |
14:11:03 |
| 2 |
783.5 |
Turquoise |
14:11:04 |
| 258 |
783.5 |
LSE |
14:13:17 |
| 21 |
783.5 |
Aquis |
14:14:05 |
| 156 |
782.5 |
CHI-X |
14:14:32 |
| 95 |
783 |
BATE |
14:14:59 |
| 30 |
783 |
BATE |
14:14:59 |
| 125 |
782.5 |
LSE |
14:15:55 |
| 133 |
782.5 |
LSE |
14:15:55 |
| 34 |
782.5 |
LSE |
14:19:15 |
| 5 |
782.5 |
LSE |
14:19:19 |
| 219 |
782.5 |
LSE |
14:19:21 |
| 12 |
782.5 |
Aquis |
14:19:25 |
| 9 |
782.5 |
Aquis |
14:19:35 |
| 125 |
783 |
BATE |
14:20:30 |
| 92 |
782.5 |
CHI-X |
14:21:38 |
| 129 |
782.5 |
LSE |
14:21:38 |
| 67 |
782.5 |
LSE |
14:23:45 |
| 191 |
782.5 |
LSE |
14:23:45 |
| 21 |
782.5 |
Aquis |
14:24:50 |
| 92 |
782 |
CHI-X |
14:25:45 |
| 125 |
783 |
BATE |
14:26:09 |
| 11 |
782.5 |
LSE |
14:26:21 |
| 101 |
782.5 |
LSE |
14:26:21 |
| 146 |
782.5 |
LSE |
14:26:21 |
| 129 |
781.5 |
LSE |
14:27:59 |
| 13 |
781.5 |
Turquoise |
14:28:00 |
| 3 |
781.5 |
Turquoise |
14:28:00 |
| 12 |
781.5 |
Turquoise |
14:28:00 |
| 20 |
781.5 |
Turquoise |
14:28:00 |
| 21 |
781.5 |
Aquis |
14:30:09 |
| 138 |
780.5 |
LSE |
14:30:13 |
| 60 |
780.5 |
LSE |
14:30:13 |
| 60 |
780.5 |
LSE |
14:30:13 |
| 16 |
780 |
Turquoise |
14:30:38 |
| 129 |
780 |
LSE |
14:30:38 |
| 92 |
780 |
CHI-X |
14:30:38 |
| 5 |
780.5 |
BATE |
14:30:49 |
| 120 |
780.5 |
BATE |
14:30:49 |
| 21 |
780 |
Aquis |
14:32:36 |
| 92 |
779.5 |
CHI-X |
14:33:13 |
| 125 |
779.5 |
BATE |
14:33:18 |
| 8 |
780.5 |
LSE |
14:33:19 |
| 64 |
780.5 |
LSE |
14:33:19 |
| 194 |
780.5 |
LSE |
14:33:19 |
| 44 |
780.5 |
LSE |
14:33:19 |
| 53 |
780.5 |
LSE |
14:33:19 |
| 120 |
780.5 |
LSE |
14:33:19 |
| 291 |
780.5 |
LSE |
14:33:19 |
| 78 |
779 |
LSE |
14:34:04 |
| 51 |
779 |
LSE |
14:34:04 |
| 12 |
779.5 |
Aquis |
14:34:57 |
| 9 |
779.5 |
Aquis |
14:34:57 |
| 1 |
779.5 |
Turquoise |
14:35:02 |
| 31 |
779.5 |
Turquoise |
14:35:02 |
| 17 |
779.5 |
BATE |
14:35:49 |
| 48 |
780 |
BATE |
14:35:49 |
| 60 |
780 |
BATE |
14:35:49 |
| 92 |
779.5 |
CHI-X |
14:35:56 |
| 15 |
779.5 |
LSE |
14:36:30 |
| 114 |
779.5 |
LSE |
14:36:33 |
| 57 |
779.5 |
LSE |
14:36:33 |
| 72 |
779.5 |
LSE |
14:36:33 |
| 16 |
779.5 |
Turquoise |
14:37:16 |
| 21 |
780 |
Aquis |
14:37:25 |
| 243 |
779.5 |
LSE |
14:38:08 |
| 144 |
779.5 |
LSE |
14:38:08 |
| 125 |
780 |
BATE |
14:38:20 |
| 92 |
780 |
CHI-X |
14:38:53 |
| 258 |
779.5 |
LSE |
14:39:42 |
| 8 |
779.5 |
Turquoise |
14:39:42 |
| 8 |
779.5 |
Turquoise |
14:39:42 |
| 21 |
779 |
Aquis |
14:40:04 |
| 15 |
779.5 |
LSE |
14:40:40 |
| 96 |
779.5 |
LSE |
14:40:40 |
| 71 |
779.5 |
LSE |
14:40:40 |
| 76 |
779.5 |
LSE |
14:40:40 |
| 125 |
780 |
BATE |
14:40:53 |
| 32 |
779 |
CHI-X |
14:41:16 |
| 60 |
779 |
CHI-X |
14:41:16 |
| 129 |
779 |
LSE |
14:41:16 |
| 258 |
779 |
LSE |
14:41:16 |
| 16 |
779.5 |
Turquoise |
14:42:10 |
| 125 |
780 |
BATE |
14:43:25 |
| 21 |
780 |
LSE |
14:44:01 |
| 108 |
780 |
LSE |
14:44:02 |
| 49 |
780 |
LSE |
14:44:14 |
| 49 |
780 |
LSE |
14:44:14 |
| 160 |
780 |
LSE |
14:44:14 |
| 16 |
780 |
Turquoise |
14:44:22 |
| 125 |
780 |
BATE |
14:46:06 |
| 92 |
780 |
CHI-X |
14:46:06 |
| 92 |
780 |
CHI-X |
14:46:06 |
| 387 |
780 |
LSE |
14:46:06 |
| 129 |
780 |
LSE |
14:46:06 |
| 93 |
780 |
LSE |
14:46:06 |
| 165 |
780 |
LSE |
14:46:06 |
| 129 |
780 |
LSE |
14:46:06 |
| 92 |
780.5 |
CHI-X |
14:49:15 |
| 129 |
780.5 |
LSE |
14:49:15 |
| 129 |
780.5 |
LSE |
14:49:15 |
| 129 |
780.5 |
LSE |
14:49:15 |
| 129 |
780.5 |
LSE |
14:49:15 |
| 21 |
780 |
Aquis |
14:49:15 |
| 21 |
780 |
Aquis |
14:49:15 |
| 21 |
780 |
Aquis |
14:49:15 |
| 125 |
780 |
BATE |
14:49:15 |
| 240 |
780.5 |
LSE |
14:51:28 |
| 21 |
780.5 |
Aquis |
14:52:25 |
| 21 |
780.5 |
Aquis |
14:52:25 |
| 43 |
780.5 |
CHI-X |
14:52:25 |
| 19 |
780.5 |
LSE |
14:52:25 |
| 49 |
780.5 |
CHI-X |
14:52:25 |
| 125 |
780.5 |
BATE |
14:52:25 |
| 128 |
780.5 |
LSE |
14:52:25 |
| 258 |
780.5 |
LSE |
14:52:25 |
| 129 |
780.5 |
LSE |
14:52:25 |
| 129 |
780.5 |
LSE |
14:52:25 |
| 32 |
780 |
Turquoise |
14:52:51 |
| 16 |
780 |
Turquoise |
14:52:51 |
| 2 |
780.5 |
LSE |
14:55:25 |
| 133 |
780.5 |
LSE |
14:55:25 |
| 130 |
781 |
LSE |
14:56:39 |
| 58 |
781 |
LSE |
14:56:39 |
| 125 |
781.5 |
BATE |
14:57:01 |
| 129 |
782.5 |
LSE |
14:58:37 |
| 76 |
782.5 |
LSE |
14:58:37 |
| 53 |
782.5 |
LSE |
14:58:37 |
| 258 |
783 |
LSE |
14:59:03 |
| 92 |
782.5 |
CHI-X |
14:59:04 |
| 72 |
782.5 |
BATE |
14:59:04 |
| 19 |
782.5 |
Aquis |
14:59:04 |
| 53 |
782.5 |
BATE |
14:59:04 |
| 184 |
782.5 |
CHI-X |
14:59:04 |
| 16 |
782.5 |
Turquoise |
14:59:04 |
| 2 |
782.5 |
Aquis |
14:59:04 |
| 32 |
782.5 |
Turquoise |
14:59:04 |
| 302 |
782.5 |
LSE |
14:59:09 |
| 149 |
782.5 |
LSE |
14:59:09 |
| 54 |
782 |
LSE |
14:59:18 |
| 250 |
782 |
BATE |
14:59:18 |
| 75 |
782 |
LSE |
14:59:18 |
| 21 |
783 |
Aquis |
15:01:15 |
| 129 |
782.5 |
LSE |
15:01:45 |
| 92 |
782.5 |
CHI-X |
15:01:45 |
| 387 |
782.5 |
LSE |
15:01:45 |
| 16 |
782 |
Turquoise |
15:01:55 |
| 10 |
782 |
Aquis |
15:01:55 |
| 21 |
782 |
Aquis |
15:01:55 |
| 32 |
782 |
Aquis |
15:01:55 |
| 15 |
781.5 |
LSE |
15:02:56 |
| 114 |
781.5 |
LSE |
15:02:56 |
| 57 |
781.5 |
LSE |
15:02:56 |
| 72 |
781.5 |
LSE |
15:02:56 |
| 129 |
781.5 |
LSE |
15:02:56 |
| 125 |
782 |
BATE |
15:03:04 |
| 125 |
782 |
BATE |
15:05:19 |
| 92 |
781.5 |
CHI-X |
15:05:19 |
| 25 |
781.5 |
LSE |
15:05:19 |
| 129 |
781.5 |
LSE |
15:05:19 |
| 233 |
781.5 |
LSE |
15:05:19 |
| 129 |
781.5 |
LSE |
15:05:19 |
| 129 |
781.5 |
LSE |
15:05:19 |
| 129 |
781.5 |
LSE |
15:05:19 |
| 16 |
782 |
Turquoise |
15:05:23 |
| 16 |
782 |
Turquoise |
15:05:23 |
| 53 |
782.5 |
LSE |
15:07:02 |
| 69 |
782.5 |
LSE |
15:07:02 |
| 35 |
782.5 |
LSE |
15:07:02 |
| 101 |
782.5 |
LSE |
15:07:02 |
| 92 |
782 |
CHI-X |
15:07:19 |
| 129 |
782 |
LSE |
15:07:19 |
| 21 |
781.5 |
Aquis |
15:07:20 |
| 125 |
782 |
BATE |
15:07:31 |
| 21 |
781.5 |
Aquis |
15:09:01 |
| 92 |
781.5 |
CHI-X |
15:09:15 |
| 387 |
781.5 |
LSE |
15:09:23 |
| 125 |
782 |
BATE |
15:09:46 |
| 92 |
781 |
CHI-X |
15:09:46 |
| 129 |
781 |
LSE |
15:09:46 |
| 21 |
781.5 |
Aquis |
15:11:06 |
| 92 |
782 |
CHI-X |
15:12:03 |
| 92 |
782 |
LSE |
15:12:04 |
| 129 |
782 |
LSE |
15:13:14 |
| 424 |
782 |
LSE |
15:13:14 |
| 258 |
782 |
LSE |
15:13:14 |
| 129 |
782 |
LSE |
15:13:14 |
| 122 |
781.5 |
BATE |
15:13:14 |
| 74 |
782.5 |
LSE |
15:13:31 |
| 42 |
783 |
Aquis |
15:17:02 |
| 375 |
783 |
LSE |
15:17:04 |
| 105 |
783 |
LSE |
15:17:04 |
| 258 |
783 |
LSE |
15:17:04 |
| 220 |
783 |
LSE |
15:17:04 |
| 38 |
782.5 |
BATE |
15:17:04 |
| 92 |
782.5 |
CHI-X |
15:17:05 |
| 92 |
783.5 |
CHI-X |
15:19:29 |
| 92 |
783.5 |
CHI-X |
15:21:40 |
| 125 |
783 |
BATE |
15:21:54 |
| 215 |
783 |
BATE |
15:21:54 |
| 250 |
783 |
BATE |
15:21:54 |
| 21 |
783 |
Aquis |
15:21:54 |
| 21 |
783 |
Aquis |
15:21:54 |
| 21 |
783 |
Aquis |
15:21:54 |
| 129 |
783 |
LSE |
15:21:54 |
| 16 |
783 |
Turquoise |
15:21:54 |
| 16 |
783 |
Turquoise |
15:21:54 |
| 80 |
783 |
Turquoise |
15:21:54 |
| 387 |
783 |
LSE |
15:21:54 |
| 129 |
783 |
LSE |
15:21:54 |
| 129 |
783 |
LSE |
15:21:54 |
| 129 |
783 |
LSE |
15:21:54 |
| 129 |
783 |
LSE |
15:21:54 |
| 129 |
783 |
LSE |
15:21:54 |
| 156 |
783.5 |
LSE |
15:23:57 |
| 231 |
783.5 |
LSE |
15:23:57 |
| 39 |
783.5 |
LSE |
15:25:41 |
| 42 |
783.5 |
LSE |
15:25:41 |
| 108 |
783.5 |
LSE |
15:25:41 |
| 69 |
783.5 |
LSE |
15:25:41 |
| 13 |
783.5 |
LSE |
15:26:37 |
| 125 |
783.5 |
LSE |
15:26:37 |
| 120 |
783.5 |
LSE |
15:26:37 |
| 14 |
783.5 |
LSE |
15:27:37 |
| 244 |
783.5 |
LSE |
15:27:37 |
| 11 |
783.5 |
LSE |
15:28:42 |
| 505 |
783.5 |
LSE |
15:28:42 |
| 92 |
783 |
CHI-X |
15:28:42 |
| 92 |
783 |
CHI-X |
15:28:42 |
| 92 |
783 |
CHI-X |
15:28:42 |
| 92 |
783 |
CHI-X |
15:28:42 |
| 36 |
783.5 |
LSE |
15:31:21 |
| 21 |
784 |
Aquis |
15:32:54 |
| 484 |
784 |
LSE |
15:32:55 |
| 125 |
784 |
LSE |
15:32:55 |
| 21 |
783.5 |
BATE |
15:32:55 |
| 103 |
783.5 |
BATE |
15:32:55 |
| 229 |
783.5 |
BATE |
15:32:55 |
| 22 |
783.5 |
BATE |
15:32:55 |
| 92 |
783 |
CHI-X |
15:32:55 |
| 85 |
783.5 |
BATE |
15:35:54 |
| 40 |
783.5 |
BATE |
15:35:54 |
| 5 |
783.5 |
CHI-X |
15:35:57 |
| 1 |
783.5 |
CHI-X |
15:35:57 |
| 43 |
783.5 |
CHI-X |
15:36:55 |
| 43 |
783.5 |
CHI-X |
15:36:55 |
| 228 |
783.5 |
LSE |
15:36:55 |
| 288 |
783.5 |
LSE |
15:36:55 |
| 129 |
783.5 |
LSE |
15:36:55 |
| 129 |
783.5 |
LSE |
15:36:55 |
| 21 |
783 |
Aquis |
15:36:55 |
| 42 |
783 |
Aquis |
15:36:55 |
| 63 |
783 |
Aquis |
15:36:55 |
| 125 |
783.5 |
BATE |
15:37:55 |
| 129 |
783 |
LSE |
15:38:30 |
| 92 |
783 |
CHI-X |
15:38:48 |
| 92 |
783 |
CHI-X |
15:41:06 |
| 79 |
783 |
CHI-X |
15:45:03 |
| 13 |
783 |
CHI-X |
15:45:12 |
| 129 |
783.5 |
LSE |
15:45:15 |
| 112 |
783.5 |
Turquoise |
15:45:21 |
| 774 |
783.5 |
LSE |
15:45:22 |
| 16 |
783.5 |
Turquoise |
15:47:18 |
| 258 |
783.5 |
LSE |
15:47:18 |
| 387 |
784 |
LSE |
15:49:21 |
| 21 |
784.5 |
CHI-X |
15:50:57 |
| 71 |
784.5 |
CHI-X |
15:50:57 |
| 129 |
784 |
LSE |
15:51:38 |
| 92 |
784.5 |
CHI-X |
15:53:11 |
| 16 |
784 |
Turquoise |
15:53:12 |
| 129 |
784 |
LSE |
15:53:57 |
| 129 |
784 |
LSE |
15:53:57 |
| 21 |
784 |
Aquis |
15:55:42 |
| 21 |
784 |
Aquis |
15:55:42 |
| 129 |
784 |
LSE |
15:55:43 |
| 129 |
784 |
LSE |
15:55:43 |
| 125 |
783.5 |
BATE |
15:55:43 |
| 69 |
783.5 |
BATE |
15:55:43 |
| 56 |
783.5 |
BATE |
15:55:43 |
| 250 |
783.5 |
BATE |
15:55:43 |
| 16 |
783.5 |
Turquoise |
15:55:43 |
| 16 |
783.5 |
Turquoise |
15:55:43 |
| 92 |
783.5 |
CHI-X |
15:57:13 |
| 246 |
783.5 |
LSE |
15:57:29 |
| 129 |
783 |
LSE |
15:57:29 |
| 141 |
783.5 |
LSE |
15:57:29 |
| 129 |
783 |
LSE |
15:57:30 |
| 16 |
783.5 |
Turquoise |
15:58:06 |
| 21 |
783.5 |
Aquis |
15:58:08 |
| 13 |
784 |
LSE |
16:00:09 |
| 245 |
784 |
LSE |
16:00:09 |
| 125 |
783.5 |
BATE |
16:00:12 |
| 21 |
783.5 |
Aquis |
16:00:12 |
| 21 |
783.5 |
Aquis |
16:00:12 |
| 9 |
783.5 |
CHI-X |
16:00:51 |
| 83 |
783.5 |
CHI-X |
16:00:51 |
| 35 |
783 |
LSE |
16:00:51 |
| 47 |
783 |
LSE |
16:00:51 |
| 47 |
783 |
LSE |
16:00:51 |
| 129 |
782.5 |
LSE |
16:01:34 |
| 105 |
782.5 |
LSE |
16:01:34 |
| 24 |
782.5 |
LSE |
16:01:34 |
| 16 |
782.5 |
Turquoise |
16:01:34 |
| 6 |
782 |
BATE |
16:01:37 |
| 21 |
782.5 |
Aquis |
16:02:46 |
| 88 |
782.5 |
LSE |
16:02:46 |
| 41 |
782.5 |
LSE |
16:02:46 |
| 50 |
782.5 |
CHI-X |
16:03:29 |
| 42 |
782.5 |
CHI-X |
16:03:29 |
| 105 |
782.5 |
LSE |
16:04:43 |
| 125 |
782.5 |
LSE |
16:05:07 |
| 131 |
782.5 |
LSE |
16:05:07 |
| 26 |
782.5 |
LSE |
16:05:07 |
| 129 |
782.5 |
LSE |
16:05:07 |
| 129 |
782.5 |
LSE |
16:05:07 |
| 21 |
782.5 |
Aquis |
16:05:17 |
| 92 |
782.5 |
CHI-X |
16:06:07 |
| 129 |
782.5 |
LSE |
16:07:12 |
| 10 |
782.5 |
Aquis |
16:07:16 |
| 11 |
782.5 |
Aquis |
16:07:22 |
| 16 |
782.5 |
Turquoise |
16:07:30 |
| 16 |
782.5 |
Turquoise |
16:07:30 |
| 125 |
782 |
BATE |
16:08:10 |
| 16 |
782 |
LSE |
16:08:10 |
| 125 |
782 |
BATE |
16:08:10 |
| 119 |
782 |
BATE |
16:08:10 |
| 8 |
782 |
LSE |
16:08:10 |
| 121 |
782 |
LSE |
16:08:10 |
| 242 |
782 |
LSE |
16:08:10 |
| 129 |
782 |
LSE |
16:08:10 |
| 89 |
782 |
CHI-X |
16:08:40 |
| 3 |
782 |
CHI-X |
16:08:52 |
| 16 |
781.5 |
Turquoise |
16:08:52 |
| 129 |
781.5 |
LSE |
16:08:52 |
| 21 |
782 |
Aquis |
16:09:44 |
| 125 |
782 |
BATE |
16:10:32 |
| 129 |
781.5 |
LSE |
16:10:55 |
| 16 |
782.5 |
LSE |
16:12:02 |
| 242 |
782.5 |
LSE |
16:12:02 |
| 91 |
782 |
LSE |
16:12:19 |
| 129 |
782 |
LSE |
16:12:19 |
| 16 |
782 |
LSE |
16:12:19 |
| 151 |
782 |
LSE |
16:12:19 |
| 21 |
782 |
Aquis |
16:12:19 |
| 27 |
782 |
CHI-X |
16:12:29 |
| 22 |
782 |
CHI-X |
16:12:29 |
| 3 |
782 |
CHI-X |
16:12:29 |
| 16 |
782 |
Turquoise |
16:12:29 |
| 40 |
782 |
CHI-X |
16:12:30 |
| 28 |
783 |
BATE |
16:13:51 |
| 97 |
783 |
BATE |
16:13:51 |
| 48 |
783 |
LSE |
16:14:41 |
| 81 |
783 |
LSE |
16:14:41 |
| 129 |
783 |
LSE |
16:15:43 |
| 729 |
783 |
LSE |
16:15:43 |
| 219 |
783 |
BATE |
16:15:46 |
| 31 |
783 |
BATE |
16:15:46 |
| 170 |
783 |
BATE |
16:15:46 |
| 16 |
782.5 |
Turquoise |
16:15:46 |
| 41 |
782.5 |
Turquoise |
16:15:46 |
| 92 |
782.5 |
CHI-X |
16:15:46 |
| 66 |
782.5 |
CHI-X |
16:15:46 |
| 21 |
782.5 |
Aquis |
16:15:46 |
| 12 |
782.5 |
Aquis |
16:15:46 |
| 16 |
782.5 |
Turquoise |
16:15:46 |
| 136 |
782.5 |
CHI-X |
16:15:46 |
| 1 |
782.5 |
Aquis |
16:15:52 |
| 60 |
782.5 |
BATE |
16:18:02 |
| 60 |
783 |
CHI-X |
16:18:12 |
| 50 |
783 |
CHI-X |
16:18:12 |
| 125 |
783 |
LSE |
16:18:36 |
| 4 |
783 |
LSE |
16:18:36 |
| 26 |
782.5 |
Aquis |
16:18:54 |
| 31 |
782.5 |
Aquis |
16:18:54 |
| 174 |
782.5 |
LSE |
16:18:54 |
| 735 |
782.5 |
LSE |
16:18:54 |
| 111 |
782 |
LSE |
16:19:18 |
| 13 |
782.5 |
Turquoise |
16:19:28 |
| 165 |
782 |
BATE |
16:20:33 |
| 71 |
782 |
CHI-X |
16:20:33 |
| 101 |
782 |
LSE |
16:20:33 |
| 231 |
781.5 |
LSE |
16:20:56 |
| 20 |
781.5 |
Aquis |
16:21:11 |
| 19 |
781.5 |
CHI-X |
16:22:19 |
| 52 |
781.5 |
CHI-X |
16:22:19 |
| 18 |
782 |
BATE |
16:22:34 |
| 78 |
782 |
BATE |
16:22:34 |
| 59 |
781.5 |
LSE |
16:23:35 |
| 175 |
781.5 |
LSE |
16:23:35 |
| 269 |
781.5 |
LSE |
16:23:35 |
| 21 |
781.5 |
Aquis |
16:23:40 |
| 2 |
781 |
Aquis |
16:25:14 |
| 95 |
781 |
BATE |
16:25:14 |
| 74 |
781 |
CHI-X |
16:25:14 |
| 197 |
781 |
LSE |
16:25:14 |
| 159 |
781 |
LSE |
16:25:14 |
| 13 |
781.5 |
Aquis |
16:27:06 |
| 53 |
782 |
LSE |
16:27:06 |
| 46 |
782 |
LSE |
16:27:06 |
| 310 |
782 |
LSE |
16:27:06 |
| 34 |
781.5 |
CHI-X |
16:27:06 |
| 96 |
782 |
LSE |
16:27:06 |
| 39 |
782 |
Turquoise |
16:27:09 |
| 66 |
782.5 |
LSE |
16:27:30 |
| 38 |
782 |
BATE |
16:28:47 |
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.