Transaction in Own Shares
Informa
829.20p
16:49 06/09/24
![](https://tracker.live.rns-distribution.com/track.live-rns/5276332_d9353a075fe0b610698e373da828b7e4.png)
Paragon Banking Group PLC:
Transaction in own shares
22 July 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: | 22 July 2024 |
Number of ordinary £1.00 shares purchased: | 42,444 |
Highest price paid per share: | 782.50p |
Lowest price paid per share: | 769.50p |
Volume weighted average price paid per share: | 779.8985p |
Following the purchase of these shares, the Company holds 5,043,791 of its ordinary shares in treasury and has 211,561,169 ordinary shares in issue (excluding treasury shares). The figure of 211,561,169 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 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 | 779.87 | 32,065 |
CHI-X | 779.92 | 3,120 |
BATE | 780.02 | 4,866 |
Aquis | 780.09 | 1,316 |
Turquoise | 780.04 | 1,077 |
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 | Transaction price | Market | Time of transaction |
11 | 770.5 | LSE | 08:05:34 |
102 | 770.5 | LSE | 08:05:34 |
57 | 770.5 | LSE | 08:05:34 |
88 | 770.5 | LSE | 08:15:13 |
30 | 771.5 | CHI-X | 08:15:13 |
12 | 770.5 | Aquis | 08:20:00 |
47 | 770.5 | BATE | 08:20:00 |
252 | 770.5 | LSE | 08:20:00 |
20 | 770.5 | Turquoise | 08:20:00 |
1 | 769.5 | CHI-X | 08:20:01 |
7 | 774.5 | Aquis | 08:29:26 |
17 | 774.5 | Aquis | 08:32:39 |
47 | 773.5 | BATE | 08:32:39 |
10 | 772.5 | Turquoise | 08:32:39 |
29 | 772.5 | CHI-X | 08:32:39 |
510 | 773.5 | LSE | 08:32:39 |
30 | 772 | CHI-X | 08:34:21 |
47 | 772.5 | BATE | 08:34:26 |
12 | 774.5 | Aquis | 08:34:43 |
170 | 773 | LSE | 08:36:11 |
30 | 773 | CHI-X | 08:36:11 |
10 | 773 | Turquoise | 08:36:11 |
510 | 775 | LSE | 08:43:58 |
1 | 775 | CHI-X | 08:44:09 |
29 | 775 | CHI-X | 08:44:09 |
170 | 775 | LSE | 08:45:34 |
30 | 775 | CHI-X | 08:45:59 |
170 | 775 | LSE | 08:48:25 |
30 | 775 | CHI-X | 08:50:23 |
170 | 775 | LSE | 08:51:13 |
170 | 775 | LSE | 08:53:59 |
47 | 777.5 | BATE | 09:01:02 |
188 | 777.5 | BATE | 09:01:02 |
340 | 778 | LSE | 09:01:02 |
36 | 778.5 | Aquis | 09:02:37 |
24 | 778.5 | Aquis | 09:02:37 |
30 | 778.5 | Turquoise | 09:02:37 |
20 | 778.5 | Turquoise | 09:02:37 |
47 | 778.5 | BATE | 09:02:37 |
60 | 778.5 | CHI-X | 09:02:37 |
10 | 778 | LSE | 09:04:09 |
100 | 778 | LSE | 09:04:09 |
60 | 778.5 | LSE | 09:04:09 |
12 | 778.5 | Aquis | 09:05:06 |
7 | 778.5 | Turquoise | 09:06:39 |
1 | 778.5 | Turquoise | 09:06:39 |
2 | 778.5 | Turquoise | 09:06:39 |
8 | 778.5 | LSE | 09:08:53 |
65 | 778.5 | LSE | 09:08:53 |
3 | 778.5 | LSE | 09:08:53 |
2 | 778.5 | LSE | 09:08:53 |
5 | 778.5 | LSE | 09:08:53 |
7 | 778.5 | LSE | 09:08:53 |
30 | 778.5 | LSE | 09:08:53 |
50 | 778.5 | LSE | 09:08:53 |
47 | 778.5 | BATE | 09:09:57 |
12 | 778.5 | Aquis | 09:13:21 |
170 | 778.5 | LSE | 09:13:46 |
10 | 778.5 | Turquoise | 09:15:10 |
30 | 779 | CHI-X | 09:16:04 |
30 | 779 | CHI-X | 09:18:17 |
170 | 778.5 | LSE | 09:20:56 |
34 | 778.5 | BATE | 09:23:10 |
12 | 778.5 | Aquis | 09:24:27 |
10 | 778.5 | Turquoise | 09:24:27 |
170 | 778.5 | LSE | 09:24:27 |
13 | 778.5 | BATE | 09:24:27 |
30 | 778 | CHI-X | 09:26:55 |
47 | 778.5 | BATE | 09:27:25 |
92 | 776.5 | LSE | 09:28:11 |
78 | 776.5 | LSE | 09:28:36 |
12 | 777 | Aquis | 09:29:52 |
10 | 777 | Turquoise | 09:32:33 |
170 | 776.5 | LSE | 09:35:03 |
30 | 776.5 | CHI-X | 09:37:59 |
47 | 778.5 | BATE | 09:38:47 |
170 | 776.5 | LSE | 09:40:51 |
30 | 779.5 | CHI-X | 09:53:49 |
170 | 779.5 | LSE | 09:53:49 |
30 | 779.5 | LSE | 09:55:44 |
15 | 779.5 | LSE | 09:55:44 |
125 | 779.5 | LSE | 09:57:29 |
24 | 779 | Aquis | 09:58:29 |
12 | 779 | Aquis | 09:58:29 |
29 | 779.5 | LSE | 10:00:49 |
11 | 779.5 | LSE | 10:00:49 |
8 | 779.5 | LSE | 10:00:49 |
24 | 779.5 | LSE | 10:00:49 |
98 | 779.5 | LSE | 10:00:49 |
30 | 779 | CHI-X | 10:02:59 |
41 | 779.5 | LSE | 10:05:21 |
13 | 779.5 | LSE | 10:05:21 |
116 | 779.5 | LSE | 10:05:21 |
31 | 779.5 | LSE | 10:09:55 |
22 | 779.5 | LSE | 10:09:55 |
117 | 779.5 | LSE | 10:09:55 |
11 | 779 | CHI-X | 10:09:56 |
10 | 779 | CHI-X | 10:09:56 |
9 | 779 | CHI-X | 10:10:07 |
12 | 779 | Aquis | 10:12:24 |
45 | 778.5 | BATE | 10:12:46 |
49 | 778.5 | BATE | 10:12:46 |
47 | 779 | BATE | 10:15:30 |
170 | 779 | LSE | 10:15:30 |
30 | 779.5 | CHI-X | 10:18:10 |
47 | 779 | BATE | 10:18:44 |
12 | 779 | Aquis | 10:18:46 |
27 | 779 | LSE | 10:18:56 |
8 | 779 | LSE | 10:18:56 |
135 | 779 | LSE | 10:18:56 |
10 | 779 | LSE | 10:24:00 |
30 | 779.5 | CHI-X | 10:26:18 |
30 | 781.5 | CHI-X | 10:36:34 |
160 | 781 | LSE | 10:36:39 |
340 | 781 | LSE | 10:36:39 |
24 | 781 | Aquis | 10:36:39 |
22 | 780.5 | BATE | 10:36:42 |
47 | 780.5 | BATE | 10:36:42 |
25 | 780.5 | BATE | 10:36:42 |
36 | 780.5 | LSE | 10:39:36 |
8 | 780.5 | LSE | 10:39:36 |
63 | 780.5 | LSE | 10:39:36 |
51 | 780.5 | LSE | 10:39:36 |
2 | 780.5 | LSE | 10:39:50 |
10 | 780.5 | LSE | 10:39:50 |
2 | 780.5 | Aquis | 10:41:23 |
10 | 780.5 | Aquis | 10:41:46 |
170 | 780.5 | LSE | 10:42:01 |
47 | 780.5 | BATE | 10:42:41 |
10 | 780 | CHI-X | 10:43:03 |
170 | 780.5 | LSE | 10:45:08 |
10 | 780 | CHI-X | 10:45:11 |
12 | 780.5 | Aquis | 10:48:44 |
170 | 780.5 | LSE | 10:49:20 |
47 | 780.5 | BATE | 10:50:31 |
40 | 780 | CHI-X | 10:52:10 |
170 | 780.5 | LSE | 10:53:36 |
15 | 780.5 | Turquoise | 10:53:43 |
12 | 780.5 | Turquoise | 10:53:43 |
59 | 780.5 | Turquoise | 10:53:43 |
12 | 780.5 | Aquis | 10:57:59 |
170 | 780.5 | LSE | 10:57:59 |
340 | 782 | LSE | 11:04:08 |
12 | 781 | Aquis | 11:04:46 |
12 | 782 | CHI-X | 11:09:53 |
30 | 782 | CHI-X | 11:09:53 |
18 | 782 | CHI-X | 11:09:53 |
27 | 782 | CHI-X | 11:09:53 |
3 | 782 | CHI-X | 11:09:53 |
147 | 782 | LSE | 11:09:53 |
193 | 782 | LSE | 11:09:53 |
47 | 781.5 | BATE | 11:11:02 |
47 | 781.5 | BATE | 11:11:02 |
1 | 781.5 | Aquis | 11:11:02 |
10 | 781.5 | Aquis | 11:11:02 |
11 | 781.5 | Aquis | 11:11:02 |
47 | 781.5 | BATE | 11:11:02 |
2 | 781.5 | Aquis | 11:11:02 |
170 | 780.5 | LSE | 11:11:07 |
30 | 782 | CHI-X | 11:12:13 |
47 | 781.5 | BATE | 11:13:15 |
70 | 780.5 | LSE | 11:13:36 |
100 | 780.5 | LSE | 11:13:36 |
12 | 781.5 | Aquis | 11:14:41 |
170 | 780.5 | LSE | 11:16:02 |
30 | 782 | CHI-X | 11:16:26 |
47 | 781.5 | BATE | 11:16:58 |
12 | 781.5 | Aquis | 11:18:56 |
30 | 782 | CHI-X | 11:20:54 |
47 | 781.5 | BATE | 11:21:35 |
340 | 781.5 | LSE | 11:21:35 |
12 | 780.5 | Turquoise | 11:23:01 |
48 | 780.5 | Turquoise | 11:23:01 |
12 | 781 | Aquis | 11:23:13 |
100 | 780 | LSE | 11:24:26 |
70 | 780 | LSE | 11:24:26 |
30 | 780 | CHI-X | 11:25:22 |
47 | 781.5 | BATE | 11:25:57 |
7 | 779.5 | LSE | 11:26:52 |
55 | 780 | LSE | 11:26:52 |
74 | 780 | LSE | 11:26:52 |
34 | 780 | LSE | 11:26:52 |
12 | 781 | Aquis | 11:27:22 |
170 | 780.5 | LSE | 11:28:42 |
47 | 780.5 | BATE | 11:30:56 |
15 | 779.5 | LSE | 11:31:51 |
12 | 781 | Aquis | 11:33:48 |
12 | 780.5 | LSE | 11:33:56 |
12 | 780.5 | LSE | 11:33:56 |
11 | 780.5 | LSE | 11:33:56 |
1 | 780.5 | LSE | 11:33:56 |
12 | 780.5 | LSE | 11:33:56 |
76 | 780.5 | LSE | 11:33:56 |
31 | 780.5 | LSE | 11:33:56 |
10 | 780.5 | CHI-X | 11:39:45 |
70 | 780.5 | LSE | 11:39:45 |
20 | 780.5 | CHI-X | 11:39:45 |
100 | 780.5 | LSE | 11:39:45 |
47 | 780.5 | BATE | 11:41:32 |
30 | 780.5 | CHI-X | 11:42:12 |
12 | 781 | Aquis | 11:43:44 |
56 | 780 | LSE | 11:48:48 |
5 | 780 | LSE | 11:48:48 |
44 | 780 | LSE | 11:48:48 |
30 | 780.5 | CHI-X | 11:50:35 |
146 | 780.5 | LSE | 11:51:32 |
12 | 781 | Aquis | 11:53:47 |
7 | 781 | LSE | 11:55:04 |
12 | 781 | LSE | 11:55:04 |
55 | 781 | LSE | 11:55:04 |
185 | 781 | LSE | 11:55:04 |
121 | 781 | LSE | 12:01:10 |
48 | 781 | LSE | 12:01:10 |
1 | 781 | LSE | 12:01:10 |
30 | 781 | CHI-X | 12:02:01 |
6 | 781 | Aquis | 12:04:00 |
5 | 781 | Aquis | 12:04:45 |
1 | 781 | Aquis | 12:05:49 |
94 | 780.5 | BATE | 12:06:42 |
170 | 781 | LSE | 12:07:19 |
5 | 781 | Turquoise | 12:10:47 |
39 | 781 | Turquoise | 12:10:47 |
20 | 781 | Turquoise | 12:10:47 |
11 | 781 | LSE | 12:13:39 |
125 | 781 | LSE | 12:13:39 |
34 | 781 | LSE | 12:13:39 |
13 | 781 | LSE | 12:20:00 |
157 | 781 | LSE | 12:20:00 |
10 | 781 | Turquoise | 12:21:53 |
6 | 781 | LSE | 12:26:16 |
14 | 781 | LSE | 12:26:16 |
19 | 781 | LSE | 12:26:16 |
30 | 781 | LSE | 12:26:16 |
101 | 781 | LSE | 12:26:16 |
60 | 781 | CHI-X | 12:26:24 |
94 | 781 | BATE | 12:26:28 |
16 | 781 | LSE | 12:30:53 |
42 | 781 | LSE | 12:30:53 |
62 | 781 | LSE | 12:30:53 |
50 | 781 | LSE | 12:30:53 |
10 | 781 | Turquoise | 12:31:03 |
30 | 781 | CHI-X | 12:31:52 |
47 | 781 | BATE | 12:32:31 |
13 | 781 | LSE | 12:33:22 |
43 | 781 | LSE | 12:33:22 |
114 | 781 | LSE | 12:33:22 |
10 | 781 | Turquoise | 12:34:39 |
30 | 781 | CHI-X | 12:35:39 |
47 | 781 | BATE | 12:36:16 |
170 | 780.5 | LSE | 12:36:23 |
7 | 781 | Turquoise | 12:38:16 |
3 | 781 | Turquoise | 12:38:16 |
2 | 781 | BATE | 12:39:59 |
45 | 781 | BATE | 12:40:22 |
170 | 781 | LSE | 12:40:29 |
170 | 781 | LSE | 12:40:29 |
30 | 780.5 | CHI-X | 12:41:48 |
24 | 780.5 | LSE | 12:42:29 |
6 | 780.5 | LSE | 12:42:29 |
47 | 781 | BATE | 12:43:45 |
77 | 781.5 | LSE | 12:48:29 |
100 | 781.5 | LSE | 12:48:29 |
63 | 781.5 | LSE | 12:48:29 |
100 | 781.5 | LSE | 12:48:29 |
30 | 781.5 | CHI-X | 12:48:33 |
64 | 781.5 | LSE | 12:50:23 |
31 | 781.5 | LSE | 12:50:23 |
68 | 781.5 | LSE | 12:50:23 |
100 | 781.5 | LSE | 12:50:23 |
77 | 781.5 | LSE | 12:50:23 |
6 | 781.5 | CHI-X | 12:50:48 |
54 | 781.5 | CHI-X | 12:50:48 |
46 | 781.5 | LSE | 12:52:30 |
128 | 781.5 | LSE | 12:52:30 |
36 | 781.5 | LSE | 12:52:30 |
100 | 781.5 | LSE | 12:52:30 |
13 | 781.5 | CHI-X | 12:54:19 |
17 | 781.5 | CHI-X | 12:54:19 |
10 | 781.5 | LSE | 12:54:53 |
20 | 781.5 | LSE | 12:54:53 |
51 | 782 | LSE | 13:00:52 |
6 | 782 | LSE | 13:00:52 |
253 | 782 | LSE | 13:01:06 |
12 | 782 | LSE | 13:03:18 |
37 | 782 | LSE | 13:03:18 |
78 | 782 | LSE | 13:03:18 |
43 | 782 | LSE | 13:03:18 |
11 | 782 | LSE | 13:05:57 |
23 | 782 | LSE | 13:05:57 |
48 | 782 | LSE | 13:05:57 |
200 | 782 | LSE | 13:05:57 |
58 | 782 | LSE | 13:05:57 |
45 | 782 | BATE | 13:06:05 |
94 | 782 | BATE | 13:08:04 |
12 | 781.5 | Aquis | 13:09:21 |
27 | 782 | LSE | 13:09:21 |
143 | 782 | LSE | 13:09:21 |
108 | 781.5 | Aquis | 13:09:21 |
12 | 781.5 | Aquis | 13:09:21 |
30 | 781.5 | CHI-X | 13:09:21 |
30 | 781.5 | CHI-X | 13:09:21 |
10 | 781.5 | Turquoise | 13:09:21 |
10 | 781.5 | Turquoise | 13:09:21 |
40 | 781.5 | Turquoise | 13:09:21 |
47 | 781.5 | BATE | 13:09:45 |
12 | 781 | Aquis | 13:09:59 |
10 | 781.5 | Turquoise | 13:11:49 |
30 | 781.5 | CHI-X | 13:13:21 |
49 | 780.5 | BATE | 13:13:32 |
62 | 780.5 | LSE | 13:15:22 |
8 | 780.5 | LSE | 13:18:40 |
10 | 780.5 | Turquoise | 13:18:40 |
47 | 780.5 | BATE | 13:18:40 |
100 | 780.5 | LSE | 13:18:40 |
12 | 780.5 | Aquis | 13:18:40 |
30 | 780.5 | CHI-X | 13:22:24 |
7 | 780.5 | BATE | 13:24:18 |
40 | 780.5 | BATE | 13:24:18 |
6 | 781 | LSE | 13:24:56 |
7 | 781.5 | CHI-X | 13:31:12 |
7 | 781.5 | CHI-X | 13:31:12 |
101 | 781.5 | LSE | 13:31:19 |
31 | 781.5 | LSE | 13:31:19 |
38 | 781.5 | LSE | 13:31:19 |
24 | 781.5 | Aquis | 13:43:19 |
47 | 781.5 | BATE | 13:43:19 |
6 | 781.5 | Aquis | 13:43:19 |
41 | 781.5 | BATE | 13:43:19 |
44 | 781.5 | CHI-X | 13:43:19 |
6 | 781.5 | BATE | 13:43:19 |
100 | 781.5 | LSE | 13:43:19 |
46 | 781.5 | CHI-X | 13:43:19 |
40 | 781.5 | LSE | 13:43:19 |
104 | 781.5 | LSE | 13:43:19 |
60 | 781.5 | LSE | 13:43:19 |
200 | 781.5 | LSE | 13:43:19 |
170 | 781.5 | LSE | 13:43:19 |
170 | 781.5 | LSE | 13:43:19 |
170 | 781.5 | LSE | 13:43:19 |
4 | 781.5 | Aquis | 13:43:19 |
6 | 781.5 | Aquis | 13:43:19 |
170 | 781.5 | LSE | 13:43:19 |
8 | 781.5 | Aquis | 13:43:19 |
8 | 781 | Turquoise | 13:45:04 |
10 | 781 | Turquoise | 13:45:04 |
8 | 781.5 | Turquoise | 13:45:04 |
8 | 781.5 | Turquoise | 13:45:04 |
6 | 781.5 | Turquoise | 13:45:07 |
46 | 781.5 | CHI-X | 13:52:05 |
12 | 781.5 | Aquis | 13:53:07 |
30 | 781.5 | CHI-X | 13:57:49 |
10 | 781.5 | Turquoise | 13:57:49 |
10 | 781.5 | Turquoise | 13:57:49 |
24 | 781.5 | Aquis | 13:59:25 |
12 | 781.5 | Aquis | 13:59:25 |
53 | 782 | LSE | 14:07:01 |
70 | 782 | LSE | 14:07:01 |
217 | 782 | LSE | 14:07:01 |
331 | 782 | LSE | 14:07:07 |
10 | 782 | LSE | 14:07:07 |
9 | 782 | LSE | 14:07:07 |
132 | 782 | LSE | 14:07:07 |
12 | 782 | Aquis | 14:21:02 |
12 | 782 | Aquis | 14:21:02 |
60 | 782 | CHI-X | 14:21:02 |
12 | 782 | Aquis | 14:21:02 |
12 | 782 | Aquis | 14:21:02 |
30 | 782 | CHI-X | 14:21:02 |
30 | 782 | CHI-X | 14:21:02 |
30 | 782 | CHI-X | 14:21:02 |
2 | 782 | LSE | 14:21:02 |
100 | 782 | LSE | 14:21:02 |
98 | 782 | LSE | 14:21:02 |
168 | 782 | LSE | 14:21:02 |
170 | 782 | LSE | 14:21:02 |
170 | 782 | LSE | 14:21:02 |
170 | 782 | LSE | 14:21:02 |
170 | 782 | LSE | 14:21:02 |
170 | 782 | LSE | 14:21:02 |
33 | 782 | LSE | 14:21:02 |
137 | 782 | LSE | 14:21:02 |
11 | 781.5 | BATE | 14:21:20 |
1 | 782 | BATE | 14:21:55 |
15 | 782 | BATE | 14:21:55 |
78 | 782 | BATE | 14:21:55 |
224 | 782 | BATE | 14:22:00 |
48 | 782 | LSE | 14:22:58 |
3 | 782 | LSE | 14:22:58 |
13 | 782 | LSE | 14:22:58 |
33 | 782 | LSE | 14:22:58 |
73 | 782 | LSE | 14:22:58 |
47 | 782 | BATE | 14:24:10 |
30 | 782 | CHI-X | 14:24:42 |
26 | 782 | LSE | 14:25:07 |
18 | 782 | LSE | 14:25:07 |
126 | 782 | LSE | 14:25:07 |
8 | 781.5 | Turquoise | 14:26:07 |
12 | 781.5 | Aquis | 14:26:07 |
20 | 781.5 | Turquoise | 14:26:07 |
10 | 781.5 | Turquoise | 14:26:07 |
2 | 781.5 | Turquoise | 14:26:07 |
10 | 781.5 | Turquoise | 14:26:07 |
10 | 781.5 | Turquoise | 14:26:07 |
10 | 781.5 | Turquoise | 14:26:07 |
10 | 781.5 | Turquoise | 14:26:07 |
94 | 781.5 | BATE | 14:26:33 |
91 | 781.5 | LSE | 14:27:06 |
79 | 781.5 | LSE | 14:27:06 |
12 | 781.5 | Aquis | 14:28:34 |
147 | 781.5 | LSE | 14:29:07 |
23 | 781.5 | LSE | 14:29:07 |
30 | 781 | CHI-X | 14:29:13 |
47 | 781.5 | BATE | 14:30:17 |
23 | 781.5 | LSE | 14:31:33 |
71 | 781.5 | LSE | 14:31:33 |
11 | 781.5 | LSE | 14:31:33 |
20 | 781.5 | LSE | 14:31:33 |
45 | 781.5 | LSE | 14:31:33 |
12 | 781.5 | Aquis | 14:31:43 |
30 | 781.5 | CHI-X | 14:32:17 |
47 | 781.5 | BATE | 14:33:11 |
129 | 781.5 | LSE | 14:33:46 |
36 | 781.5 | LSE | 14:33:46 |
175 | 781.5 | LSE | 14:33:46 |
15 | 781.5 | CHI-X | 14:35:03 |
15 | 781.5 | CHI-X | 14:35:03 |
50 | 781.5 | LSE | 14:35:39 |
120 | 781.5 | LSE | 14:35:39 |
19 | 781.5 | BATE | 14:35:50 |
28 | 781.5 | BATE | 14:35:50 |
30 | 781.5 | CHI-X | 14:37:48 |
12 | 781.5 | LSE | 14:38:04 |
12 | 781.5 | LSE | 14:38:04 |
46 | 781.5 | LSE | 14:38:04 |
12 | 781.5 | LSE | 14:38:04 |
17 | 781.5 | LSE | 14:38:04 |
71 | 781.5 | LSE | 14:38:04 |
29 | 781 | BATE | 14:38:32 |
18 | 781.5 | BATE | 14:38:32 |
12 | 780.5 | Aquis | 14:39:45 |
12 | 780.5 | Aquis | 14:39:45 |
47 | 781 | LSE | 14:40:00 |
125 | 781 | LSE | 14:40:00 |
20 | 781 | LSE | 14:40:00 |
16 | 781 | LSE | 14:40:00 |
89 | 781 | LSE | 14:40:00 |
43 | 781.5 | LSE | 14:40:00 |
30 | 781 | CHI-X | 14:40:30 |
47 | 781.5 | BATE | 14:41:18 |
6 | 781 | LSE | 14:42:14 |
40 | 781 | LSE | 14:42:14 |
7 | 781 | LSE | 14:42:14 |
13 | 781 | LSE | 14:42:14 |
15 | 781 | LSE | 14:42:14 |
27 | 781 | LSE | 14:42:14 |
62 | 781 | LSE | 14:42:14 |
12 | 780 | Aquis | 14:42:24 |
24 | 780 | Aquis | 14:42:24 |
30 | 779 | CHI-X | 14:43:18 |
5 | 779 | BATE | 14:44:05 |
1 | 779 | BATE | 14:44:05 |
15 | 779 | BATE | 14:44:05 |
26 | 779 | BATE | 14:44:05 |
8 | 779 | LSE | 14:44:13 |
162 | 779 | LSE | 14:44:13 |
21 | 779 | CHI-X | 14:46:02 |
9 | 779 | CHI-X | 14:46:02 |
70 | 779 | LSE | 14:46:23 |
100 | 779 | LSE | 14:46:23 |
47 | 779 | BATE | 14:46:50 |
12 | 779.5 | Aquis | 14:47:22 |
170 | 779 | LSE | 14:48:40 |
2 | 779 | CHI-X | 14:48:48 |
28 | 779 | CHI-X | 14:48:48 |
47 | 779 | BATE | 14:49:36 |
12 | 779.5 | Aquis | 14:49:59 |
8 | 779 | LSE | 14:50:38 |
20 | 779 | LSE | 14:50:38 |
63 | 779 | LSE | 14:50:38 |
14 | 779 | LSE | 14:50:38 |
235 | 779 | LSE | 14:50:38 |
30 | 779 | CHI-X | 14:51:35 |
340 | 778 | LSE | 14:52:21 |
47 | 779 | BATE | 14:52:21 |
12 | 778.5 | Aquis | 14:52:37 |
6 | 778.5 | Turquoise | 14:53:44 |
60 | 779.5 | Turquoise | 14:53:44 |
6 | 779.5 | Turquoise | 14:53:44 |
12 | 779.5 | Turquoise | 14:53:44 |
30 | 778.5 | CHI-X | 14:54:22 |
81 | 778 | LSE | 14:54:56 |
89 | 778 | LSE | 14:54:56 |
6 | 778.5 | BATE | 14:55:09 |
41 | 778.5 | BATE | 14:55:09 |
12 | 778.5 | Aquis | 14:55:14 |
16 | 778 | Turquoise | 14:56:15 |
170 | 778 | LSE | 14:56:55 |
30 | 778.5 | CHI-X | 14:57:02 |
70 | 777 | LSE | 14:57:19 |
100 | 777 | LSE | 14:57:19 |
42 | 778 | BATE | 14:57:52 |
5 | 778.5 | BATE | 14:57:52 |
12 | 777 | Aquis | 14:58:11 |
170 | 777 | LSE | 14:58:11 |
2 | 776.5 | CHI-X | 14:59:48 |
15 | 776.5 | CHI-X | 14:59:48 |
9 | 776.5 | CHI-X | 14:59:48 |
4 | 776.5 | CHI-X | 14:59:48 |
19 | 776.5 | LSE | 15:00:11 |
151 | 776.5 | LSE | 15:00:11 |
11 | 777 | Aquis | 15:00:29 |
1 | 777 | Aquis | 15:00:29 |
14 | 777 | BATE | 15:00:47 |
15 | 777.5 | BATE | 15:00:47 |
5 | 778 | BATE | 15:00:47 |
13 | 778 | BATE | 15:00:47 |
12 | 777.5 | Turquoise | 15:01:50 |
170 | 776 | LSE | 15:01:52 |
12 | 777 | Aquis | 15:03:33 |
30 | 778 | CHI-X | 15:07:00 |
10 | 778 | Turquoise | 15:07:04 |
8 | 778 | Turquoise | 15:07:04 |
94 | 778 | BATE | 15:07:04 |
340 | 778 | LSE | 15:07:04 |
30 | 777.5 | CHI-X | 15:09:33 |
112 | 778 | LSE | 15:09:33 |
170 | 777.5 | LSE | 15:09:33 |
58 | 778 | LSE | 15:09:33 |
24 | 777.5 | Aquis | 15:09:38 |
1 | 777 | BATE | 15:10:15 |
46 | 778 | BATE | 15:10:15 |
4 | 778.5 | LSE | 15:12:08 |
71 | 778.5 | LSE | 15:12:08 |
50 | 778.5 | LSE | 15:12:08 |
45 | 778.5 | LSE | 15:12:08 |
10 | 778.5 | Turquoise | 15:13:37 |
10 | 778.5 | Turquoise | 15:13:37 |
1 | 779 | CHI-X | 15:14:18 |
8 | 779 | CHI-X | 15:14:18 |
21 | 779 | CHI-X | 15:14:18 |
12 | 778.5 | Aquis | 15:14:34 |
170 | 779 | LSE | 15:14:34 |
170 | 778.5 | LSE | 15:14:34 |
47 | 778 | BATE | 15:15:07 |
20 | 778.5 | LSE | 15:16:38 |
36 | 778.5 | LSE | 15:16:38 |
47 | 778.5 | LSE | 15:16:38 |
67 | 778.5 | LSE | 15:16:38 |
30 | 778.5 | CHI-X | 15:16:42 |
12 | 778.5 | Aquis | 15:16:47 |
47 | 778 | BATE | 15:17:24 |
170 | 778 | LSE | 15:18:36 |
30 | 778.5 | CHI-X | 15:18:40 |
12 | 778.5 | Aquis | 15:18:44 |
47 | 778 | BATE | 15:19:54 |
170 | 778 | LSE | 15:20:58 |
170 | 778 | LSE | 15:20:58 |
12 | 778.5 | Aquis | 15:21:24 |
30 | 777.5 | CHI-X | 15:21:29 |
47 | 777.5 | BATE | 15:22:55 |
170 | 777.5 | LSE | 15:22:58 |
30 | 777.5 | CHI-X | 15:23:05 |
170 | 778 | LSE | 15:25:24 |
47 | 778 | BATE | 15:27:09 |
30 | 778 | CHI-X | 15:27:09 |
12 | 778 | Aquis | 15:27:09 |
11 | 779 | LSE | 15:32:13 |
13 | 779 | LSE | 15:32:13 |
27 | 779 | LSE | 15:32:13 |
13 | 779 | LSE | 15:32:13 |
106 | 779 | LSE | 15:32:13 |
608 | 778.5 | LSE | 15:34:43 |
72 | 778.5 | LSE | 15:34:43 |
30 | 779 | CHI-X | 15:36:15 |
24 | 778.5 | Aquis | 15:36:18 |
94 | 779 | BATE | 15:36:18 |
10 | 779 | Turquoise | 15:36:28 |
9 | 779 | LSE | 15:37:06 |
1 | 779 | LSE | 15:37:06 |
16 | 779 | LSE | 15:37:06 |
1 | 779 | LSE | 15:37:06 |
143 | 779 | LSE | 15:37:06 |
30 | 779 | CHI-X | 15:38:23 |
6 | 779 | BATE | 15:38:36 |
15 | 779 | BATE | 15:38:36 |
26 | 779 | BATE | 15:38:36 |
70 | 779 | LSE | 15:39:10 |
13 | 780 | LSE | 15:40:56 |
22 | 780 | LSE | 15:40:56 |
22 | 780 | LSE | 15:40:56 |
10 | 780 | LSE | 15:40:56 |
30 | 780 | CHI-X | 15:42:04 |
30 | 780 | CHI-X | 15:42:04 |
60 | 780 | CHI-X | 15:42:04 |
47 | 780 | BATE | 15:42:04 |
203 | 780 | LSE | 15:42:04 |
3 | 780 | LSE | 15:42:04 |
10 | 780 | LSE | 15:42:04 |
157 | 780 | LSE | 15:42:04 |
170 | 780 | LSE | 15:42:04 |
1 | 780 | Aquis | 15:42:04 |
4 | 780.5 | BATE | 15:44:17 |
1 | 780.5 | BATE | 15:44:17 |
1 | 780.5 | BATE | 15:44:17 |
41 | 780.5 | BATE | 15:44:18 |
170 | 780.5 | LSE | 15:44:42 |
12 | 780.5 | Aquis | 15:49:05 |
30 | 780.5 | CHI-X | 15:49:05 |
43 | 780.5 | Aquis | 15:49:05 |
10 | 780.5 | LSE | 15:49:05 |
37 | 780.5 | LSE | 15:49:05 |
47 | 780.5 | BATE | 15:49:05 |
7 | 780.5 | LSE | 15:49:05 |
293 | 780.5 | LSE | 15:49:05 |
163 | 780.5 | LSE | 15:49:05 |
80 | 780 | Turquoise | 15:49:08 |
10 | 780 | Turquoise | 15:49:08 |
10 | 780 | Turquoise | 15:49:08 |
10 | 780 | Turquoise | 15:49:08 |
10 | 780.5 | CHI-X | 15:51:10 |
1 | 780.5 | CHI-X | 15:51:10 |
19 | 780.5 | CHI-X | 15:51:10 |
12 | 780.5 | Aquis | 15:51:21 |
59 | 780.5 | BATE | 15:51:29 |
60 | 780 | LSE | 15:52:09 |
37 | 780 | LSE | 15:52:09 |
10 | 780 | Turquoise | 15:52:09 |
73 | 780 | LSE | 15:52:09 |
12 | 780.5 | Aquis | 15:53:57 |
60 | 780.5 | LSE | 15:55:40 |
11 | 780.5 | LSE | 15:55:40 |
48 | 780.5 | LSE | 15:55:40 |
63 | 780.5 | LSE | 15:55:40 |
10 | 780 | Turquoise | 15:56:02 |
12 | 780.5 | Aquis | 15:56:37 |
48 | 780 | BATE | 15:56:37 |
30 | 780 | CHI-X | 15:56:37 |
1 | 780 | LSE | 15:57:29 |
169 | 780 | LSE | 15:57:31 |
45 | 781.5 | LSE | 16:01:46 |
7 | 781.5 | LSE | 16:01:46 |
1 | 781.5 | LSE | 16:01:47 |
7 | 781.5 | LSE | 16:02:06 |
16 | 781 | Aquis | 16:02:06 |
25 | 781.5 | LSE | 16:02:06 |
193 | 781.5 | LSE | 16:02:06 |
200 | 781.5 | LSE | 16:02:06 |
12 | 781 | Aquis | 16:02:06 |
30 | 781 | CHI-X | 16:02:06 |
20 | 781.5 | LSE | 16:02:06 |
10 | 781 | Turquoise | 16:02:06 |
81 | 781 | BATE | 16:02:06 |
30 | 781 | CHI-X | 16:02:06 |
47 | 781 | BATE | 16:02:06 |
10 | 781 | Turquoise | 16:02:06 |
47 | 782.5 | BATE | 16:05:28 |
26 | 782.5 | CHI-X | 16:05:28 |
47 | 782.5 | BATE | 16:05:28 |
12 | 782 | Aquis | 16:05:28 |
12 | 782 | Aquis | 16:05:28 |
30 | 782.5 | CHI-X | 16:05:28 |
10 | 782 | Turquoise | 16:05:28 |
170 | 782.5 | LSE | 16:05:28 |
680 | 782.5 | LSE | 16:05:28 |
10 | 782.5 | Turquoise | 16:07:27 |
10 | 782.5 | Turquoise | 16:07:27 |
170 | 782 | LSE | 16:07:29 |
22 | 782.5 | CHI-X | 16:07:33 |
8 | 782.5 | CHI-X | 16:07:33 |
47 | 781.5 | BATE | 16:07:37 |
4 | 782 | Turquoise | 16:09:34 |
6 | 782.5 | Turquoise | 16:09:34 |
34 | 781.5 | CHI-X | 16:09:59 |
30 | 781.5 | CHI-X | 16:09:59 |
47 | 781.5 | BATE | 16:09:59 |
12 | 781.5 | Aquis | 16:09:59 |
12 | 781.5 | Aquis | 16:09:59 |
12 | 781.5 | Turquoise | 16:09:59 |
12 | 781.5 | Aquis | 16:09:59 |
340 | 781.5 | LSE | 16:09:59 |
170 | 781.5 | LSE | 16:09:59 |
170 | 781 | LSE | 16:10:31 |
2 | 781 | BATE | 16:12:05 |
45 | 781 | BATE | 16:12:05 |
30 | 781 | CHI-X | 16:12:06 |
12 | 781 | Aquis | 16:12:15 |
85 | 781 | LSE | 16:13:35 |
131 | 781 | LSE | 16:13:57 |
170 | 781 | LSE | 16:13:57 |
124 | 781 | LSE | 16:13:57 |
47 | 781 | BATE | 16:14:00 |
30 | 781 | CHI-X | 16:14:11 |
12 | 781 | Aquis | 16:14:33 |
13 | 781 | LSE | 16:15:51 |
13 | 781 | LSE | 16:15:51 |
71 | 781 | LSE | 16:15:51 |
130 | 781 | LSE | 16:15:51 |
10 | 781 | LSE | 16:15:51 |
211 | 781 | LSE | 16:15:51 |
40 | 781 | LSE | 16:15:51 |
11 | 781 | LSE | 16:15:51 |
100 | 781 | LSE | 16:15:51 |
190 | 781 | LSE | 16:15:51 |
100 | 781 | BATE | 16:16:11 |
46 | 781 | BATE | 16:16:11 |
47 | 781 | BATE | 16:16:11 |
12 | 781 | Aquis | 16:16:43 |
44 | 781 | BATE | 16:17:53 |
36 | 781 | Turquoise | 16:17:56 |
34 | 781 | Turquoise | 16:17:56 |
8 | 781 | Aquis | 16:19:02 |
12 | 781 | Aquis | 16:19:02 |
10 | 781 | Aquis | 16:19:04 |
14 | 781 | Aquis | 16:19:04 |
60 | 781 | CHI-X | 16:19:04 |
100 | 781 | LSE | 16:19:15 |
200 | 781 | LSE | 16:19:15 |
95 | 780.5 | CHI-X | 16:19:15 |
439 | 781 | LSE | 16:19:15 |
55 | 780.5 | BATE | 16:20:03 |
11 | 780.5 | Turquoise | 16:20:22 |
38 | 780.5 | BATE | 16:22:00 |
23 | 780.5 | Aquis | 16:22:00 |
36 | 780.5 | CHI-X | 16:22:00 |
87 | 780.5 | LSE | 16:22:10 |
390 | 780.5 | LSE | 16:22:10 |
5 | 780.5 | Turquoise | 16:23:32 |
13 | 780.5 | Turquoise | 16:23:32 |
45 | 780.5 | CHI-X | 16:24:09 |
67 | 780.5 | BATE | 16:24:10 |
5 | 780.5 | Aquis | 16:24:23 |
60 | 780.5 | LSE | 16:24:28 |
338 | 780.5 | LSE | 16:24:28 |
51 | 780.5 | BATE | 16:26:26 |
15 | 780.5 | CHI-X | 16:26:33 |
19 | 780.5 | CHI-X | 16:26:33 |
116 | 780.5 | LSE | 16:26:48 |
51 | 780.5 | LSE | 16:26:48 |
56 | 780.5 | LSE | 16:26:48 |
165 | 780.5 | LSE | 16:26:48 |
34 | 780.5 | LSE | 16:28:25 |
1 | 780.5 | Turquoise | 16:28:30 |
15 | 780.5 | Turquoise | 16:28:30 |
3 | 780 | Aquis | 16:29:26 |
2 | 780 | Aquis | 16:29:26 |
9 | 781 | Aquis | 16:29:41 |
18 | 781 | 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.