Transaction in Own Shares

Informa

803.20p

16:44 20/12/24

-0.17%

-1.40p

RNS Number : 6588Q

Paragon Banking Group PLC

18 December 2024

Paragon Banking Group PLC:

Transaction in own shares

18 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:	18 December 2024

Number of ordinary £1.00 shares purchased:	99,954

Highest price paid per share:	745.00p

Lowest price paid per share:	735.50p

Volume weighted average price paid per share:	738.8926p

Following the purchase of these shares, the Company holds 5,205,660 of its ordinary shares in treasury and has 205,399,300 ordinary shares in issue (excluding treasury shares). The figure of 205,399,300 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	738.88	68,626
CHI-X	738.92	11,818
BATE	738.90	15,184
Aquis	739.07	2,218
Turquoise	738.97	2,108

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
139	745	LSE	08:04:50
139	743	LSE	08:07:12
54	741	LSE	08:10:29
49	741.5	LSE	08:10:29
36	741.5	LSE	08:10:29
139	740	LSE	08:13:57
139	738.5	BATE	08:15:45
116	738.5	CHI-X	08:16:53
2	738.5	Aquis	08:24:24
56	737.5	LSE	08:25:05
83	737.5	LSE	08:25:05
278	737.5	LSE	08:25:05
19	738.5	Aquis	08:25:05
10	740.5	LSE	08:30:49
46	740.5	LSE	08:30:49
52	740.5	LSE	08:30:49
31	740.5	LSE	08:30:49
116	741	CHI-X	08:33:32
40	741.5	Turquoise	08:33:32
278	741	LSE	08:33:32
139	743	BATE	08:39:27
139	743	LSE	08:39:27
278	742.5	LSE	08:41:47
21	743	Aquis	08:41:47
139	743	BATE	08:42:26
20	743	Turquoise	08:43:39
21	743	Aquis	08:43:56
139	742	LSE	08:44:24
116	742	CHI-X	08:44:50
139	741.5	LSE	08:46:02
139	741.5	LSE	08:48:29
139	741.5	LSE	08:50:57
83	741.5	LSE	08:53:24
56	741.5	LSE	08:53:24
139	741	BATE	08:53:37
21	740.5	Aquis	08:55:14
139	740	LSE	08:55:58
116	740	CHI-X	08:57:53
20	740.5	Turquoise	08:58:13
139	739.5	LSE	08:58:35
40	740.5	LSE	09:00:29
99	740.5	LSE	09:00:29
116	741	CHI-X	09:04:18
161	741	LSE	09:04:18
256	741	LSE	09:04:18
139	740.5	BATE	09:06:02
20	740.5	Turquoise	09:06:02
21	740.5	Aquis	09:06:02
278	740.5	LSE	09:06:37
8	740.5	Turquoise	09:07:59
12	740.5	Turquoise	09:07:59
116	740.5	CHI-X	09:10:16
139	740.5	BATE	09:10:16
139	740.5	BATE	09:12:33
21	740	Aquis	09:12:45
278	740	LSE	09:12:45
278	740	LSE	09:12:45
278	740	LSE	09:12:45
20	740.5	Turquoise	09:12:58
116	739.5	CHI-X	09:14:08
278	739	LSE	09:14:59
21	740	Aquis	09:14:59
116	741	CHI-X	09:20:39
21	742	BATE	09:28:03
139	742	BATE	09:28:03
21	742	Aquis	09:28:52
278	741.5	LSE	09:28:52
302	741.5	LSE	09:28:52
42	742	Aquis	09:28:52
116	742	CHI-X	09:28:52
139	741.5	LSE	09:28:52
139	741.5	LSE	09:28:52
532	741.5	LSE	09:28:52
139	741.5	LSE	09:28:52
139	741.5	LSE	09:28:52
139	741.5	LSE	09:28:52
245	741.5	BATE	09:28:54
12	741.5	BATE	09:28:55
278	742	LSE	09:30:52
116	741.5	CHI-X	09:31:00
40	741	Turquoise	09:31:15
139	741	BATE	09:31:15
139	741	LSE	09:32:56
21	741	Aquis	09:33:56
40	741	Turquoise	09:34:31
139	741	LSE	09:34:40
139	740.5	LSE	09:36:17
116	740.5	CHI-X	09:37:09
139	740.5	LSE	09:37:09
10	740	LSE	09:39:25
129	740	LSE	09:39:25
21	741	Aquis	09:41:20
22	741.5	LSE	09:44:26
108	741.5	LSE	09:44:26
46	742	LSE	09:44:26
49	742	LSE	09:44:26
331	742	LSE	09:44:26
37	742	CHI-X	09:44:35
79	742	CHI-X	09:44:48
20	742.5	Turquoise	09:44:50
139	742.5	BATE	09:44:55
139	742	LSE	09:46:25
139	742.5	BATE	09:47:07
139	742	LSE	09:48:31
20	742.5	Turquoise	09:48:54
21	742	Aquis	09:51:08
5	742	LSE	09:51:12
57	742	LSE	09:51:12
98	742	LSE	09:51:12
118	742	LSE	09:51:12
116	740	CHI-X	09:52:20
139	740	BATE	09:52:42
139	740.5	LSE	09:53:04
139	740.5	LSE	09:55:19
20	740	Turquoise	09:56:56
21	740	Aquis	09:56:59
139	740	BATE	10:00:09
556	740	LSE	10:00:13
139	740	LSE	10:01:52
116	740	CHI-X	10:02:11
21	740	Aquis	10:04:04
139	740	LSE	10:04:04
20	740	Turquoise	10:04:06
139	740	LSE	10:06:26
139	739	LSE	10:07:13
139	738.5	BATE	10:07:47
1	738.5	CHI-X	10:09:28
115	738.5	CHI-X	10:10:15
139	738.5	LSE	10:10:22
108	737.5	LSE	10:11:31
31	737.5	LSE	10:11:54
16	738	Aquis	10:11:59
5	738.5	Aquis	10:11:59
1	738	LSE	10:14:13
19	738	LSE	10:14:13
139	739	BATE	10:15:36
88	738.5	LSE	10:15:40
20	738.5	Turquoise	10:15:56
102	738.5	CHI-X	10:16:47
14	738.5	CHI-X	10:16:54
448	738.5	LSE	10:17:48
139	737.5	LSE	10:19:33
8	737.5	Aquis	10:20:10
13	737.5	Aquis	10:20:10
48	737.5	LSE	10:21:44
52	737.5	LSE	10:21:44
39	737.5	LSE	10:21:44
30	737.5	BATE	10:23:32
16	737.5	BATE	10:23:42
1	737.5	BATE	10:24:28
1	737.5	BATE	10:25:28
91	737.5	BATE	10:25:28
139	737.5	LSE	10:25:28
1	737.5	Aquis	10:29:28
417	737.5	LSE	10:29:28
20	737.5	Aquis	10:30:14
116	737.5	CHI-X	10:30:14
1	737.5	BATE	10:31:28
138	737.5	BATE	10:31:33
139	737	LSE	10:31:49
116	737	CHI-X	10:33:52
139	736.5	LSE	10:33:52
278	736.5	LSE	10:35:58
21	737	Aquis	10:36:45
139	736.5	LSE	10:38:22
18	737	BATE	10:41:26
1	737	BATE	10:41:28
1	737.5	LSE	10:42:28
1	737.5	LSE	10:43:28
1	737.5	LSE	10:44:28
1	737.5	LSE	10:45:28
58	737.5	CHI-X	10:47:28
47	737.5	BATE	10:47:28
58	737.5	CHI-X	10:47:28
73	737.5	BATE	10:47:28
274	737.5	LSE	10:47:28
135	737.5	LSE	10:47:28
278	737.5	LSE	10:47:28
1	737.5	LSE	10:50:28
21	737.5	Aquis	10:51:28
139	737.5	BATE	10:51:28
17	737.5	LSE	10:51:28
20	737.5	Turquoise	10:51:28
60	737.5	Turquoise	10:51:28
125	737.5	LSE	10:51:28
28	737.5	CHI-X	10:51:31
88	737.5	CHI-X	10:51:31
123	737.5	LSE	10:54:11
1	737.5	LSE	10:54:28
293	737.5	LSE	10:54:31
48	737.5	BATE	10:57:17
91	737.5	BATE	10:57:17
64	737.5	LSE	10:57:17
75	737.5	LSE	10:57:17
149	738.5	LSE	10:59:51
44	738.5	LSE	10:59:51
50	738.5	LSE	10:59:51
70	739	LSE	11:01:56
73	739	LSE	11:01:56
170	739	LSE	11:01:56
12	739	CHI-X	11:05:30
104	739	CHI-X	11:05:30
139	739	BATE	11:05:30
85	739.5	LSE	11:05:32
10	739.5	LSE	11:05:32
48	739.5	LSE	11:05:32
274	739.5	LSE	11:05:32
49	739.5	LSE	11:07:21
229	739.5	LSE	11:07:21
70	739.5	LSE	11:09:27
208	739.5	LSE	11:09:27
139	739.5	BATE	11:09:34
75	739.5	LSE	11:11:53
125	739.5	LSE	11:11:53
78	739.5	LSE	11:11:53
139	739	BATE	11:13:23
116	739	CHI-X	11:13:23
116	739	CHI-X	11:13:23
21	739	Aquis	11:13:23
21	739	Aquis	11:13:23
21	739	Aquis	11:13:23
20	739	Turquoise	11:13:23
20	739	Turquoise	11:13:23
139	739	LSE	11:13:23
20	739	Turquoise	11:13:23
21	739	Aquis	11:15:05
83	739	LSE	11:15:20
88	739	LSE	11:15:20
125	739	LSE	11:15:20
20	739	CHI-X	11:15:27
96	739	CHI-X	11:15:32
121	739	LSE	11:15:32
114	739	LSE	11:18:04
139	739	BATE	11:18:04
25	739	LSE	11:18:04
2	739	Aquis	11:18:04
19	739	Aquis	11:18:10
7	739	LSE	11:20:26
549	739	LSE	11:20:26
20	738.5	Turquoise	11:20:31
40	738.5	Turquoise	11:20:31
90	739.5	CHI-X	11:27:22
103	739.5	LSE	11:27:22
125	739.5	LSE	11:27:22
142	739.5	CHI-X	11:27:22
189	739.5	LSE	11:27:22
139	739	BATE	11:27:26
44	739.5	LSE	11:28:42
46	739.5	LSE	11:28:42
123	739.5	LSE	11:28:42
71	739.5	LSE	11:28:42
272	739.5	LSE	11:28:42
116	739.5	CHI-X	11:31:07
139	739.5	BATE	11:32:03
417	739.5	LSE	11:32:07
21	739.5	Aquis	11:32:11
42	739.5	Aquis	11:32:11
139	739.5	LSE	11:34:24
139	739	BATE	11:34:30
40	739	Turquoise	11:34:30
6	739	LSE	11:39:06
116	739.5	CHI-X	11:43:38
69	739.5	BATE	11:44:29
70	739.5	BATE	11:44:29
21	739.5	Aquis	11:44:29
139	739.5	BATE	11:46:39
116	739.5	CHI-X	11:47:22
21	739.5	Aquis	11:47:25
81	739	LSE	11:49:11
133	739	LSE	11:49:11
191	739	LSE	11:49:11
278	739	LSE	11:49:11
139	739	LSE	11:49:11
139	739	LSE	11:49:11
139	739	LSE	11:49:11
139	739	LSE	11:49:11
139	739	LSE	11:49:11
40	739.5	Turquoise	11:49:14
48	739	LSE	11:51:26
49	739	LSE	11:51:26
48	739	LSE	11:51:26
139	739.5	BATE	11:54:10
2	739	LSE	11:58:28
116	739.5	CHI-X	11:58:43
2	739	LSE	11:59:28
2	739	LSE	12:00:28
133	739	LSE	12:00:28
137	739	LSE	12:00:28
137	739	LSE	12:00:28
278	739	LSE	12:00:28
21	739	Aquis	12:00:37
139	739	BATE	12:01:16
76	739.5	CHI-X	12:02:37
40	739.5	CHI-X	12:02:37
23	739.5	LSE	12:02:46
122	739.5	LSE	12:02:46
137	739.5	LSE	12:02:46
40	739	Turquoise	12:02:47
21	739	Aquis	12:03:04
2	738.5	BATE	12:12:28
1	738.5	Aquis	12:16:29
1	738.5	BATE	12:17:28
153	739	LSE	12:18:06
52	739	LSE	12:18:06
106	739	LSE	12:18:06
106	739	LSE	12:18:06
53	739	LSE	12:19:21
86	739	LSE	12:19:21
47	739	BATE	12:20:01
65	739	BATE	12:20:01
52	739	BATE	12:20:01
92	739	BATE	12:20:01
21	739	BATE	12:20:01
33	739	LSE	12:20:32
106	739	LSE	12:20:32
57	738.5	BATE	12:20:51
80	738.5	BATE	12:20:51
116	738.5	CHI-X	12:20:51
43	738.5	CHI-X	12:20:51
73	738.5	CHI-X	12:20:51
139	738.5	LSE	12:20:51
556	738.5	LSE	12:20:51
139	738.5	LSE	12:20:51
139	738.5	LSE	12:20:51
139	738.5	LSE	12:20:51
21	738.5	Aquis	12:20:51
41	738.5	Aquis	12:20:51
139	738.5	LSE	12:20:51
139	738.5	LSE	12:20:51
39	738.5	CHI-X	12:22:48
1	738.5	BATE	12:27:28
77	738.5	CHI-X	12:30:20
85	738.5	BATE	12:30:20
28	738.5	LSE	12:30:20
53	738.5	BATE	12:30:20
111	738.5	LSE	12:30:20
199	738.5	LSE	12:30:20
12	738.5	LSE	12:30:20
79	738.5	LSE	12:30:20
18	738.5	LSE	12:30:20
23	738.5	LSE	12:30:20
104	738.5	LSE	12:30:20
20	738.5	Turquoise	12:30:20
20	738.5	Turquoise	12:30:20
40	738.5	Turquoise	12:30:20
1	738.5	LSE	12:30:28
1	738.5	LSE	12:31:28
1	738.5	LSE	12:32:28
1	738.5	BATE	12:33:28
49	740.5	LSE	12:35:35
143	740.5	LSE	12:35:35
125	740.5	LSE	12:35:35
100	740.5	LSE	12:35:37
116	740.5	CHI-X	12:35:37
308	740.5	LSE	12:35:37
102	740.5	LSE	12:35:37
125	740.5	LSE	12:35:37
21	740.5	Aquis	12:35:42
21	740.5	Aquis	12:35:42
3	740	BATE	12:36:27
35	740.5	LSE	12:37:22
92	740.5	LSE	12:37:22
3	740.5	LSE	12:38:28
3	740.5	LSE	12:39:28
116	740.5	CHI-X	12:39:46
6	740.5	LSE	12:39:46
21	740.5	Aquis	12:39:46
2	740.5	CHI-X	12:42:27
114	740.5	CHI-X	12:44:33
278	740.5	LSE	12:44:37
10	740	BATE	12:45:03
125	740	BATE	12:45:03
37	740	BATE	12:45:03
61	740	LSE	12:45:03
102	740	BATE	12:45:03
356	740	LSE	12:45:03
20	740	Turquoise	12:45:03
40	740	Turquoise	12:45:03
21	740	Aquis	12:45:07
62	740	LSE	12:46:57
77	740	LSE	12:46:57
4	740	BATE	12:48:28
116	740	CHI-X	12:49:16
135	740	BATE	12:49:16
139	740	LSE	12:49:16
139	739.5	LSE	12:49:39
139	740	BATE	12:51:12
21	740	Aquis	12:52:31
20	740	Turquoise	12:53:13
84	739.5	CHI-X	12:57:29
32	739.5	CHI-X	12:57:31
67	739.5	BATE	12:57:31
72	739.5	BATE	12:57:31
21	739.5	Aquis	13:00:08
20	740	Turquoise	13:00:23
139	739	LSE	13:00:54
278	739	LSE	13:00:54
139	739	LSE	13:00:54
139	739	LSE	13:00:54
139	739	LSE	13:00:54
139	739	LSE	13:00:54
139	739	LSE	13:00:54
116	738.5	CHI-X	13:02:22
26	738.5	BATE	13:02:58
113	738.5	BATE	13:02:58
43	738.5	LSE	13:03:10
96	738.5	LSE	13:03:10
21	738	Aquis	13:05:05
116	738.5	CHI-X	13:07:40
26	738	BATE	13:09:44
13	738	BATE	13:10:02
13	738	BATE	13:10:02
87	738	BATE	13:10:02
556	738	LSE	13:10:02
4	738	Turquoise	13:10:02
16	738	Turquoise	13:10:02
278	738	LSE	13:10:02
21	738	Aquis	13:10:14
139	737.5	LSE	13:11:27
3	738	CHI-X	13:15:28
3	738	LSE	13:16:27
4	738	BATE	13:17:27
3	738	LSE	13:18:28
4	738	LSE	13:19:27
229	738	CHI-X	13:19:27
135	738	BATE	13:19:27
135	738	BATE	13:19:27
407	738	LSE	13:19:27
32	738	LSE	13:19:27
139	738	LSE	13:19:27
139	738	LSE	13:19:27
139	738	LSE	13:19:27
104	738	LSE	13:19:27
136	738	LSE	13:19:27
139	738	LSE	13:19:27
21	737.5	Aquis	13:19:33
20	737	Turquoise	13:21:00
20	737	Turquoise	13:21:00
21	737	Aquis	13:21:00
145	737	LSE	13:21:15
4	737.5	LSE	13:23:28
4	737.5	CHI-X	13:24:28
4	738	LSE	13:26:28
4	738	LSE	13:27:27
4	738	LSE	13:28:28
4	738	LSE	13:29:27
38	738	BATE	13:30:33
143	738	BATE	13:30:33
101	738	BATE	13:30:33
112	738	CHI-X	13:30:33
112	738	CHI-X	13:30:33
135	738	LSE	13:30:33
135	738	LSE	13:30:33
262	738	LSE	13:30:33
274	738	LSE	13:30:33
21	738	Aquis	13:30:33
135	738	LSE	13:30:33
135	738	LSE	13:30:33
20	738	Turquoise	13:31:28
40	738	Turquoise	13:31:28
50	738	BATE	13:32:34
89	738	BATE	13:32:34
120	738	CHI-X	13:34:35
3	738	LSE	13:35:27
3	738	Aquis	13:36:27
3	738	LSE	13:38:27
4	738	LSE	13:39:28
4	738	Aquis	13:40:28
4	738	LSE	13:41:27
4	738	LSE	13:42:27
81	738	CHI-X	13:43:07
139	738	BATE	13:43:07
139	738	BATE	13:43:07
14	738	Aquis	13:43:07
17	738	Aquis	13:43:07
18	738	Aquis	13:43:07
35	738	CHI-X	13:43:07
137	738	LSE	13:43:07
139	738	LSE	13:43:07
139	738	LSE	13:43:07
278	738	LSE	13:43:07
33	738	LSE	13:43:07
106	738	LSE	13:43:07
139	738	LSE	13:43:07
20	738	Turquoise	13:43:07
139	738	LSE	13:43:07
139	738	LSE	13:43:07
139	738	LSE	13:43:07
17	738	LSE	13:43:07
20	738	Turquoise	13:43:07
139	738	LSE	13:43:07
122	738	LSE	13:43:07
4	738.5	LSE	13:46:28
120	738.5	BATE	13:47:03
139	738.5	LSE	13:47:06
274	738.5	LSE	13:47:06
135	738.5	LSE	13:47:06
116	739	CHI-X	13:47:08
560	740	LSE	13:53:09
21	740.5	Aquis	13:53:10
139	740.5	BATE	13:56:24
232	740.5	CHI-X	13:56:24
28	740.5	Aquis	13:56:24
42	740.5	Aquis	13:56:24
116	740.5	CHI-X	13:56:24
20	740.5	Turquoise	13:56:24
139	740.5	LSE	13:56:24
278	740.5	LSE	13:56:24
278	740.5	LSE	13:56:24
20	740.5	Turquoise	13:56:24
128	740	LSE	13:58:19
48	740.5	LSE	13:58:19
48	740.5	LSE	13:58:19
54	740.5	LSE	13:58:19
139	739.5	BATE	13:58:37
51	739.5	LSE	14:00:16
59	739.5	LSE	14:00:16
137	739.5	LSE	14:00:16
31	739.5	LSE	14:00:16
158	739.5	BATE	14:01:05
48	739.5	LSE	14:02:43
53	739.5	LSE	14:02:43
97	739.5	LSE	14:02:43
80	739.5	LSE	14:02:43
27	739.5	LSE	14:04:54
45	739.5	LSE	14:04:54
52	739.5	LSE	14:04:54
47	739.5	LSE	14:04:54
107	739.5	LSE	14:04:54
21	739	Aquis	14:05:19
139	739.5	BATE	14:06:03
116	739	CHI-X	14:06:10
139	739	LSE	14:07:00
139	738.5	LSE	14:08:27
20	738.5	Turquoise	14:08:51
40	738.5	Turquoise	14:08:51
77	738.5	BATE	14:12:09
36	738.5	BATE	14:12:11
4	738.5	CHI-X	14:13:27
26	738.5	BATE	14:13:51
78	738.5	CHI-X	14:13:51
34	738.5	CHI-X	14:13:58
12	738.5	Aquis	14:13:58
4	738.5	Aquis	14:14:27
20	738.5	Turquoise	14:15:01
556	738.5	LSE	14:15:01
5	738.5	Aquis	14:15:01
139	738	LSE	14:15:27
278	738	LSE	14:15:27
116	738	CHI-X	14:16:26
19	737.5	Turquoise	14:17:11
1	738.5	Turquoise	14:17:11
139	737	LSE	14:17:34
139	736.5	LSE	14:18:38
59	737	BATE	14:18:58
5	737	Aquis	14:19:28
4	737	LSE	14:21:28
4	737	Aquis	14:22:27
4	737	LSE	14:23:27
4	737	LSE	14:24:27
116	737	CHI-X	14:24:27
219	737	BATE	14:24:27
266	737	LSE	14:24:27
20	737	Turquoise	14:24:27
135	737	LSE	14:24:27
135	737	LSE	14:24:27
139	737	LSE	14:24:27
12	737	Aquis	14:24:27
120	737.5	LSE	14:27:11
158	737.5	LSE	14:27:12
116	737.5	CHI-X	14:28:06
110	737	LSE	14:28:51
21	737.5	Aquis	14:30:31
21	737.5	Aquis	14:30:31
130	737.5	LSE	14:30:31
148	737.5	LSE	14:30:31
20	737.5	Turquoise	14:30:31
176	737.5	LSE	14:30:31
139	737	BATE	14:31:07
139	737	LSE	14:31:07
20	737.5	Aquis	14:32:27
27	737.5	BATE	14:34:27
36	737.5	BATE	14:35:27
1	737.5	Aquis	14:36:27
27	737.5	BATE	14:37:27
36	737.5	LSE	14:39:27
39	737.5	LSE	14:40:28
97	737.5	LSE	14:40:54
14	738	LSE	14:40:55
125	738	LSE	14:40:55
9	738	CHI-X	14:40:56
223	738	CHI-X	14:40:56
107	738	LSE	14:40:56
177	738	LSE	14:40:56
111	738	LSE	14:40:56
253	738	LSE	14:40:56
818	738	LSE	14:40:56
864	738	LSE	14:40:56
41	737.5	Aquis	14:40:58
22	737.5	Aquis	14:40:58
116	737.5	CHI-X	14:40:58
139	737.5	BATE	14:40:58
20	737.5	Aquis	14:40:58
21	737.5	Aquis	14:40:58
116	737.5	CHI-X	14:40:58
116	737.5	CHI-X	14:40:58
20	737.5	Turquoise	14:40:58
139	737.5	BATE	14:40:58
188	737.5	BATE	14:40:58
20	737.5	Turquoise	14:40:58
20	737.5	Turquoise	14:40:58
20	737.5	Turquoise	14:40:58
40	737.5	Turquoise	14:40:58
3	737	BATE	14:41:27
136	737	BATE	14:41:27
5	736.5	LSE	14:42:27
116	737	CHI-X	14:43:06
5	737	LSE	14:45:27
7	737	LSE	14:47:27
266	737	LSE	14:47:27
534	737	LSE	14:47:27
132	737	BATE	14:47:35
7	737	BATE	14:47:35
116	737	CHI-X	14:47:35
139	737	BATE	14:47:35
22	737	Aquis	14:47:35
139	737	BATE	14:47:35
253	737	LSE	14:47:35
22	737	Aquis	14:47:35
134	737	LSE	14:47:35
139	737	LSE	14:47:35
320	737	LSE	14:47:35
20	737	Turquoise	14:47:35
20	737	Turquoise	14:47:35
139	737	LSE	14:47:35
139	737	LSE	14:47:35
139	737	LSE	14:47:35
139	737	LSE	14:47:35
139	737	LSE	14:49:44
8	736.5	BATE	14:49:44
131	736.5	BATE	14:49:44
20	737	Turquoise	14:49:55
232	737.5	CHI-X	14:50:11
278	737.5	LSE	14:50:29
278	737.5	LSE	14:51:23
125	737	BATE	14:52:41
7	737	BATE	14:52:41
7	737	BATE	14:52:41
20	737	Aquis	14:52:41
20	737	Aquis	14:52:41
116	737	CHI-X	14:52:41
139	737	LSE	14:52:41
144	737	LSE	14:52:41
2	737	LSE	14:52:41
125	737	LSE	14:52:41
139	737	LSE	14:52:41
12	737	LSE	14:52:41
20	737	Turquoise	14:52:41
63	737	LSE	14:52:41
76	737	LSE	14:52:41
139	737	BATE	14:54:32
7	737	Turquoise	14:55:27
139	737	LSE	14:55:34
253	737	LSE	14:55:34
330	737	LSE	14:55:34
112	737	LSE	14:55:42
13	737	Turquoise	14:56:03
139	737	BATE	14:56:29
139	736.5	BATE	14:57:27
21	736.5	Aquis	14:57:27
22	736.5	Aquis	14:57:27
139	736.5	LSE	14:57:27
139	736.5	LSE	14:57:27
20	736.5	Turquoise	14:57:27
139	736.5	LSE	14:57:27
139	736.5	LSE	14:57:27
232	736	CHI-X	14:57:27
20	735.5	Turquoise	14:58:36
21	735.5	Aquis	14:58:36
139	735.5	LSE	14:58:36
139	735.5	LSE	14:58:36
38	737.5	LSE	15:00:39
101	737.5	LSE	15:00:39
556	737.5	LSE	15:00:39
20	737	Turquoise	15:00:51
116	737.5	CHI-X	15:00:52
12	738	CHI-X	15:04:01
52	738	BATE	15:04:01
104	738	CHI-X	15:04:01
116	738	CHI-X	15:04:01
133	738	BATE	15:04:01
226	738	BATE	15:04:01
139	738.5	LSE	15:05:04
973	738.5	LSE	15:05:04
139	738.5	LSE	15:05:04
116	739.5	CHI-X	15:06:44
21	739.5	Aquis	15:06:44
42	739.5	Aquis	15:06:44
139	739.5	BATE	15:06:44
139	739.5	LSE	15:06:44
278	739.5	LSE	15:06:44
278	739.5	LSE	15:06:44
63	739.5	LSE	15:07:30
76	739.5	LSE	15:07:32
4	739.5	BATE	15:08:01
38	739.5	LSE	15:08:01
135	739.5	BATE	15:08:01
101	739.5	LSE	15:08:01
20	740	Turquoise	15:08:28
60	744	Turquoise	15:11:46
139	744	BATE	15:11:49
145	744	BATE	15:11:49
278	744	LSE	15:11:49
116	743.5	CHI-X	15:11:54
973	744	LSE	15:11:54
1	743.5	Aquis	15:11:54
1	743.5	Aquis	15:11:54
42	743.5	Aquis	15:11:54
116	743.5	CHI-X	15:11:54
1	743.5	Aquis	15:11:54
9	743.5	Aquis	15:11:54
139	743	LSE	15:12:26
9	743.5	Aquis	15:12:34
116	742.5	CHI-X	15:12:34
139	742	LSE	15:12:55
17	742	BATE	15:13:33
122	742	BATE	15:13:33
12	742	CHI-X	15:14:35
104	742	CHI-X	15:14:35
10	742	LSE	15:14:55
81	742	LSE	15:14:55
187	742	LSE	15:14:55
20	742	Turquoise	15:15:36
87	742	BATE	15:15:51
10	742	LSE	15:16:27
52	742	BATE	15:16:27
139	742	LSE	15:16:27
278	742	LSE	15:16:27
407	742	LSE	15:16:27
19	742	Aquis	15:16:36
2	742	Aquis	15:17:27
19	742	Aquis	15:17:27
2	742	Aquis	15:17:39
21	742	Aquis	15:17:39
40	742	Turquoise	15:17:39
18	741.5	CHI-X	15:18:27
49	741.5	CHI-X	15:18:27
49	741.5	CHI-X	15:18:27
65	741.5	BATE	15:18:27
74	741.5	BATE	15:18:27
139	741.5	LSE	15:18:27
139	741.5	LSE	15:18:27
139	741.5	LSE	15:18:27
139	741.5	LSE	15:18:27
11	742	Turquoise	15:19:43
29	742	Turquoise	15:19:43
21	742	Aquis	15:20:09
116	741.5	CHI-X	15:21:14
139	741.5	BATE	15:21:14
139	741.5	LSE	15:21:14
139	741.5	LSE	15:21:14
139	741.5	LSE	15:21:14
417	741.5	LSE	15:21:14
139	740.5	LSE	15:21:27
109	740.5	BATE	15:21:48
30	740.5	BATE	15:21:51
21	740.5	Aquis	15:21:51
68	740.5	LSE	15:23:27
85	740.5	CHI-X	15:23:27
31	740.5	CHI-X	15:23:27
94	740.5	LSE	15:23:27
94	740.5	LSE	15:23:27
161	740.5	LSE	15:23:27
20	740.5	Turquoise	15:23:27
139	740.5	LSE	15:23:27
139	740.5	BATE	15:23:49
278	741.5	LSE	15:25:18
20	741.5	Turquoise	15:25:25
116	741.5	CHI-X	15:25:26
23	741	LSE	15:25:27
116	741	LSE	15:25:27
139	741.5	BATE	15:25:54
21	741.5	Aquis	15:25:58
116	740.5	CHI-X	15:26:41
139	740.5	LSE	15:26:41
20	740.5	Turquoise	15:26:41
139	740.5	LSE	15:26:41
139	740.5	LSE	15:26:41
21	741.5	Aquis	15:27:39
139	740.5	LSE	15:28:12
139	740.5	LSE	15:28:12
139	740.5	BATE	15:28:28
116	740.5	CHI-X	15:28:35
21	740	Aquis	15:28:44
278	740	LSE	15:28:44
139	740	LSE	15:28:44
20	739.5	Turquoise	15:28:48
116	739.5	CHI-X	15:30:14
278	739.5	LSE	15:30:36
20	739.5	Turquoise	15:30:36
26	739.5	BATE	15:30:37
113	739.5	BATE	15:30:37
21	740	Aquis	15:30:55
246	739.5	LSE	15:32:20
32	739.5	LSE	15:32:20
21	740	Aquis	15:33:53
60	739.5	BATE	15:33:56
79	739.5	BATE	15:33:56
116	739.5	CHI-X	15:34:09
19	739.5	Turquoise	15:35:27
1	739.5	Turquoise	15:35:27
139	739	LSE	15:37:27
695	739	LSE	15:37:27
139	739	LSE	15:37:27
139	739	LSE	15:37:27
95	739	BATE	15:37:52
44	739	BATE	15:37:55
21	739.5	Aquis	15:37:55
99	739.5	CHI-X	15:38:26
17	739.5	CHI-X	15:38:26
139	739	LSE	15:39:25
278	739	LSE	15:39:25
20	739.5	Turquoise	15:39:25
36	739	LSE	15:41:27
103	739	LSE	15:41:27
139	739	LSE	15:41:27
63	739	BATE	15:41:49
38	739	BATE	15:41:49
38	739	BATE	15:41:49
21	739.5	Aquis	15:41:59
3	739	LSE	15:42:27
136	739	LSE	15:42:37
116	739.5	CHI-X	15:42:37
20	739.5	Turquoise	15:42:47
139	739	LSE	15:44:21
139	739	BATE	15:45:45
10	739.5	Aquis	15:46:06
11	739.5	Aquis	15:46:06
139	739	LSE	15:46:17
278	739	LSE	15:46:17
20	739.5	Turquoise	15:46:53
48	739	CHI-X	15:47:46
139	739	LSE	15:48:27
68	739	CHI-X	15:48:27
10	739	LSE	15:50:03
87	739	LSE	15:50:03
42	739	LSE	15:50:05
206	739	LSE	15:50:05
72	739	LSE	15:50:07
81	739	LSE	15:50:07
21	739.5	Aquis	15:50:11
134	739	BATE	15:50:17
5	739	BATE	15:50:28
58	739	LSE	15:50:28
20	738.5	Turquoise	15:51:41
116	738.5	CHI-X	15:51:41
139	738.5	LSE	15:51:41
139	738	LSE	15:53:30
88	737.5	BATE	15:53:40
51	737.5	BATE	15:53:59
139	737	LSE	15:54:00
21	737.5	Aquis	15:54:17
20	737.5	Turquoise	15:55:04
116	737	CHI-X	15:55:26
278	737	LSE	15:56:01
139	736.5	LSE	15:56:37
139	736.5	LSE	15:56:37
89	737	BATE	15:57:36
50	737	BATE	15:57:40
54	737	LSE	15:58:21
11	737	LSE	15:58:21
74	737	LSE	15:58:21
139	736.5	LSE	15:58:37
21	737	Aquis	15:58:57
96	737	CHI-X	15:59:41
20	737	CHI-X	16:01:41
139	737	BATE	16:01:41
139	737	LSE	16:01:41
139	737	LSE	16:01:41
8	737	Aquis	16:01:41
139	737	LSE	16:01:41
139	737	LSE	16:01:41
139	737	LSE	16:01:41
13	737	Aquis	16:01:41
20	737	Turquoise	16:01:41
116	737	CHI-X	16:03:43
89	737	LSE	16:03:50
50	737	LSE	16:03:52
21	737	Aquis	16:03:59
96	737	BATE	16:03:59
43	737	BATE	16:03:59
20	737	Turquoise	16:04:01
278	737	LSE	16:04:27
278	736.5	LSE	16:04:29
20	736.5	Turquoise	16:04:29
139	736.5	LSE	16:04:29
139	735.5	LSE	16:05:14
116	735.5	CHI-X	16:05:14
9	736.5	BATE	16:06:30
83	736.5	BATE	16:06:30
79	737	CHI-X	16:07:24
37	737	CHI-X	16:07:24
20	737	Turquoise	16:07:32
47	736.5	BATE	16:08:11
139	736.5	LSE	16:08:11
139	736.5	LSE	16:08:11
139	736.5	LSE	16:08:11
278	736.5	LSE	16:08:11
3	736.5	Aquis	16:08:19
6	736.5	Aquis	16:08:19
12	736.5	Aquis	16:08:19
24	736.5	LSE	16:09:49
115	736.5	LSE	16:09:49
139	736.5	LSE	16:09:49
116	736.5	CHI-X	16:09:58
1	737	Turquoise	16:10:00
19	737	Turquoise	16:10:00
139	736.5	BATE	16:10:27
278	736.5	LSE	16:10:27
21	736.5	Aquis	16:10:56
86	736.5	LSE	16:12:21
27	736.5	LSE	16:12:24
26	736.5	LSE	16:12:24
66	736.5	BATE	16:12:24
73	736.5	BATE	16:12:24
116	736.5	CHI-X	16:12:38
139	736.5	LSE	16:12:57
78	736.5	BATE	16:12:57
91	736.5	LSE	16:13:27
48	736.5	LSE	16:14:27
49	736.5	LSE	16:14:27
90	736.5	LSE	16:14:32
342	737.5	CHI-X	16:15:25
2	737.5	Aquis	16:16:30
2	737.5	Aquis	16:16:30
6	737.5	Aquis	16:16:30
51	737.5	Aquis	16:16:30
79	737.5	LSE	16:16:43
125	737.5	LSE	16:16:43
190	737.5	LSE	16:16:43
475	737.5	LSE	16:16:43
40	737	Turquoise	16:16:50
33	737	BATE	16:17:09
478	737	BATE	16:17:09
21	737	Aquis	16:17:27
21	737	Aquis	16:17:27
89	737	CHI-X	16:17:47
16	737	Aquis	16:19:41
91	737	CHI-X	16:19:41
167	737	BATE	16:19:41
139	737	LSE	16:19:41
521	737	LSE	16:19:41
943	737	LSE	16:19:41
75	737	Turquoise	16:19:41
139	737	LSE	16:19:41
139	737	LSE	16:19:41
20	737	Turquoise	16:19:41
113	737	LSE	16:20:25
19	737	LSE	16:20:29
60	737	LSE	16:20:29
15	737	LSE	16:20:29
125	737	BATE	16:21:36
31	737	Aquis	16:22:00
118	737	CHI-X	16:22:00
125	737	LSE	16:22:18
3	737	LSE	16:22:18
374	737	LSE	16:22:18
16	737	Turquoise	16:23:29
56	737	BATE	16:23:36
88	737	BATE	16:23:36
19	737	Aquis	16:24:13
114	737	CHI-X	16:24:30
1	736.5	Turquoise	16:24:32
12	736.5	BATE	16:24:32
607	736.5	LSE	16:24:36
46	736.5	BATE	16:24:57
189	736.5	LSE	16:25:36
9	736.5	Aquis	16:26:00
30	736.5	CHI-X	16:26:00
14	737.5	CHI-X	16:27:26
4	737.5	BATE	16:28:17
58	737.5	BATE	16:28:17
10	737	LSE	16:28:27
62	737	LSE	16:28:27
136	737	LSE	16:28:27
16	737	Turquoise	16:28:47
258	737	LSE	16:28:47
3	737	Aquis	16:28:47
104	737	LSE	16:29:23

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

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.

END

POSFLFEDFSLTLIS