Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

19th Jul 2023 18:00

RNS Number : 5746G

Paragon Banking Group PLC

19 July 2023

Paragon Banking Group PLC:

Transaction in own shares

19 July 2023

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 6 June 2023.

Date of purchase:	19 July 2023

Number of ordinary £1.00 shares purchased:	140,912

Highest price paid per share:	540.00p

Lowest price paid per share:	532.50p

Volume weighted average price paid per share:	536.4632p

Following the purchase of these shares, the Company holds 6,675,843 of its ordinary shares in treasury and has 222,005,837 ordinary shares in issue (excluding treasury shares). The figure of 222,005,837 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	536.42	86,465
CHI-X	536.46	20,389
BATE	536.58	16,527
Aquis	536.63	7,363
Turquoise	536.50	10,168

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	Carolyn Sharpe
	Deputy Company Secretary
	07984 810427

Schedule of Purchases - Individual Transactions

Number of shares purchased	Transaction price (pence per share)	Market	Time of transaction
28	538.5	Turquoise	16:29:55
53	539	Aquis	16:28:14
118	539.5	LSE	16:28:05
400	539.5	LSE	16:28:05
109	539	BATE	16:27:54
140	539	Turquoise	16:27:54
178	539	LSE	16:27:54
228	539	LSE	16:27:54
348	539	LSE	16:27:54
120	539.5	CHI-X	16:27:01
161	538.5	LSE	16:25:39
203	538	CHI-X	16:25:13
376	538.5	LSE	16:25:08
527	538.5	LSE	16:25:08
250	538.5	LSE	16:25:05
12	538	BATE	16:25:01
555	538.5	LSE	16:24:33
119	538.5	Aquis	16:24:11
97	539	Aquis	16:24:11
117	538.5	BATE	16:24:02
177	538.5	BATE	16:24:02
250	538.5	LSE	16:23:41
192	538.5	BATE	16:21:59
65	538.5	CHI-X	16:21:51
82	538.5	CHI-X	16:21:48
18	538.5	CHI-X	16:21:48
63	538.5	LSE	16:21:38
162	538.5	LSE	16:21:38
5	538.5	LSE	16:21:36
339	538.5	LSE	16:21:36
375	538.5	LSE	16:19:45
294	538.5	LSE	16:19:44
8	538.5	CHI-X	16:19:39
77	538.5	CHI-X	16:19:39
23	538.5	CHI-X	16:19:39
24	538.5	CHI-X	16:19:39
71	538.5	CHI-X	16:19:38
63	538.5	BATE	16:19:38
123	538.5	BATE	16:19:33
27	538.5	Turquoise	16:19:32
75	538.5	Turquoise	16:19:32
315	538	CHI-X	16:18:18
35	538.5	BATE	16:17:15
207	538.5	BATE	16:17:15
81	538	LSE	16:17:08
500	538.5	LSE	16:17:07
267	538.5	CHI-X	16:17:05
131	538.5	Turquoise	16:17:05
153	539	Turquoise	16:16:52
34	538.5	Aquis	16:16:41
72	538.5	Aquis	16:16:41
93	539	Aquis	16:16:41
78	539	Aquis	16:14:58
78	539	Aquis	16:14:58
250	539	LSE	16:14:58
250	539	LSE	16:14:58
250	539	LSE	16:14:58
250	539	LSE	16:14:58
250	539	LSE	16:14:58
250	539	LSE	16:14:58
250	539	LSE	16:14:58
760	539	LSE	16:14:58
250	539	LSE	16:14:58
212	539	CHI-X	16:14:58
250	539	LSE	16:14:58
171	539	BATE	16:14:58
212	539	CHI-X	16:14:58
106	539	Turquoise	16:14:58
106	539	Turquoise	16:14:58
171	539.5	BATE	16:10:57
106	539	Turquoise	16:08:55
78	539.5	Aquis	16:08:30
171	539.5	BATE	16:08:15
212	539	CHI-X	16:08:12
240	539	LSE	16:08:05
250	539	LSE	16:06:14
250	539	LSE	16:06:14
78	539.5	Aquis	16:05:45
106	539	Turquoise	16:05:38
171	539.5	BATE	16:05:31
212	539	CHI-X	16:05:25
250	539	LSE	16:03:57
71	539.5	Aquis	16:02:23
71	539.5	Aquis	16:02:23
71	539.5	Aquis	16:02:23
195	539.5	CHI-X	16:01:31
98	539.5	Turquoise	16:01:20
158	539.5	BATE	16:01:20
255	539.5	LSE	16:00:59
250	539.5	LSE	15:59:06
158	539.5	BATE	15:59:04
98	539.5	Turquoise	15:58:48
195	539.5	CHI-X	15:58:48
159	539.5	LSE	15:56:49
91	539.5	LSE	15:56:49
71	539.5	Aquis	15:56:49
71	540	Aquis	15:56:49
71	539.5	Aquis	15:56:49
250	540	LSE	15:56:47
250	540	LSE	15:56:47
98	540	Turquoise	15:56:47
195	540	CHI-X	15:56:47
86	540	BATE	15:56:47
72	540	BATE	15:56:47
250	540	LSE	15:52:13
30	539.5	LSE	15:49:49
220	539.5	LSE	15:49:49
250	539.5	LSE	15:49:49
116	539.5	CHI-X	15:49:49
122	539.5	LSE	15:49:49
195	539.5	CHI-X	15:49:49
79	539.5	CHI-X	15:49:49
128	539.5	LSE	15:49:49
250	539.5	LSE	15:49:49
250	539.5	LSE	15:49:49
158	539.5	BATE	15:49:49
195	539.5	CHI-X	15:49:49
98	539.5	Turquoise	15:49:49
98	539.5	Turquoise	15:49:49
250	539.5	LSE	15:49:49
158	539.5	BATE	15:49:49
250	539	LSE	15:43:04
250	539	LSE	15:43:04
250	539	LSE	15:43:04
250	539	LSE	15:43:04
164	539	LSE	15:43:04
528	539	LSE	15:43:04
400	539	LSE	15:43:04
98	539	Turquoise	15:43:04
98	539	Turquoise	15:43:04
105	539	BATE	15:43:04
53	539	BATE	15:43:04
158	539	BATE	15:43:04
71	539.5	Aquis	15:43:04
71	540	Aquis	15:43:02
71	540	Aquis	15:43:02
250	540	LSE	15:43:02
250	540	LSE	15:43:02
250	540	LSE	15:43:02
250	540	LSE	15:43:02
250	540	LSE	15:43:02
195	540	CHI-X	15:43:02
250	540	LSE	15:43:02
98	540	Turquoise	15:43:02
98	540	Turquoise	15:43:02
195	540	CHI-X	15:43:02
98	540	Turquoise	15:43:02
250	540	LSE	15:43:02
158	540	BATE	15:43:02
158	540	BATE	15:43:02
158	540	BATE	15:43:02
446	540	LSE	15:30:53
168	540	LSE	15:30:36
131	539.5	LSE	15:30:02
250	539.5	LSE	15:30:02
250	540	LSE	15:29:59
250	540	LSE	15:29:59
250	540	LSE	15:29:59
250	540	LSE	15:29:59
250	540	LSE	15:29:59
161	540	LSE	15:29:59
61	540	LSE	15:29:59
89	540	LSE	15:29:59
41	540	Aquis	15:29:59
71	540	Aquis	15:29:59
189	540	LSE	15:29:59
250	540	LSE	15:29:59
98	540	Turquoise	15:29:59
98	540	Turquoise	15:29:59
195	540	CHI-X	15:29:59
158	540	BATE	15:29:59
195	540	CHI-X	15:29:59
158	540	BATE	15:29:59
30	540	Aquis	15:22:55
71	540	Aquis	15:22:55
154	540	LSE	15:21:59
96	540	LSE	15:21:58
250	540	LSE	15:21:02
250	540	LSE	15:20:00
195	540	CHI-X	15:19:24
158	540	BATE	15:19:18
98	540	Turquoise	15:19:14
250	540	LSE	15:19:03
250	540	LSE	15:18:03
158	540	BATE	15:17:33
71	540	Aquis	15:17:15
209	540	LSE	15:17:09
41	540	LSE	15:17:09
195	540	CHI-X	15:17:01
98	540	Turquoise	15:15:58
98	540	Turquoise	15:15:58
91	540	LSE	15:15:00
164	540	LSE	15:15:00
101	540	LSE	15:14:47
149	540	LSE	15:14:47
109	540	CHI-X	15:14:47
43	540	BATE	15:14:47
86	540	CHI-X	15:14:47
115	540	BATE	15:14:47
195	539.5	CHI-X	15:11:04
71	540	Aquis	15:10:43
5	539	CHI-X	15:08:32
190	539	CHI-X	15:08:32
71	539	Aquis	15:07:25
71	539	Aquis	15:04:28
148	538.5	LSE	15:04:18
260	539	LSE	15:04:18
98	538.5	Turquoise	15:03:48
195	539	CHI-X	15:03:10
103	539	BATE	15:02:48
55	539	BATE	15:02:48
240	539	LSE	15:02:25
39	539	Turquoise	15:02:25
255	539	Turquoise	15:02:25
71	539.5	Aquis	15:02:25
250	539.5	LSE	15:00:44
1255	539.5	LSE	15:00:44
98	539.5	Turquoise	15:00:44
260	539.5	LSE	15:00:44
17	539.5	BATE	15:00:44
199	539.5	BATE	15:00:44
20	539.5	CHI-X	15:00:44
158	539.5	BATE	15:00:44
195	539.5	CHI-X	15:00:44
175	539.5	CHI-X	15:00:44
258	539.5	BATE	15:00:44
134	538.5	CHI-X	14:57:42
256	538.5	CHI-X	14:57:42
11	538	LSE	14:57:33
239	538	LSE	14:57:33
71	538	Aquis	14:57:25
250	538	LSE	14:56:30
250	538	LSE	14:55:31
71	538	Aquis	14:54:58
250	538	LSE	14:54:24
159	538	LSE	14:52:55
86	538	LSE	14:52:55
71	538	Aquis	14:52:51
89	537.5	BATE	14:49:25
69	537.5	BATE	14:49:23
250	537.5	LSE	14:49:22
250	536.5	LSE	14:47:24
664	536.5	LSE	14:47:24
121	536.5	LSE	14:47:24
195	536.5	CHI-X	14:47:24
98	536.5	Turquoise	14:47:24
207	536	LSE	14:46:51
28	536	LSE	14:46:51
71	536	Aquis	14:46:48
71	536	Aquis	14:44:14
195	535	CHI-X	14:42:52
158	535.5	BATE	14:42:24
98	535	Turquoise	14:41:37
66	535	LSE	14:41:31
71	535	Aquis	14:41:12
164	535	LSE	14:41:07
480	535	LSE	14:41:07
250	535	LSE	14:39:13
95	535	CHI-X	14:39:13
250	535	LSE	14:39:13
270	535	LSE	14:39:13
100	535	CHI-X	14:39:13
98	535	Turquoise	14:39:13
270	535	LSE	14:39:13
158	535	BATE	14:39:13
230	535.5	LSE	14:37:23
71	535	Aquis	14:36:50
68	535	LSE	14:35:10
438	535	LSE	14:35:10
173	535	LSE	14:35:10
71	535	LSE	14:35:10
250	535	LSE	14:35:10
72	535	Turquoise	14:35:10
26	535	Turquoise	14:35:10
195	535	CHI-X	14:35:10
158	535.5	BATE	14:34:28
195	535	CHI-X	14:33:50
71	535	Aquis	14:32:47
250	535	LSE	14:32:21
195	535	CHI-X	14:31:28
158	535.5	BATE	14:30:56
98	535	Turquoise	14:30:54
101	535	LSE	14:29:32
399	535	LSE	14:29:32
250	535	LSE	14:29:32
71	535	Aquis	14:28:51
98	535	Turquoise	14:26:52
158	535.5	BATE	14:26:19
250	535	LSE	14:26:10
71	535.5	Aquis	14:23:58
230	535	LSE	14:23:16
98	535	Turquoise	14:23:11
195	535	CHI-X	14:21:33
158	535.5	BATE	14:21:29
250	535	LSE	14:20:51
250	535	LSE	14:20:51
250	535	LSE	14:20:51
250	535	LSE	14:20:51
270	535	LSE	14:20:51
98	535	Turquoise	14:20:51
250	535	LSE	14:20:51
71	535.5	Aquis	14:20:23
5	535.5	BATE	14:19:42
195	535.5	CHI-X	14:19:42
153	535.5	BATE	14:19:42
71	535.5	Aquis	14:14:21
240	535	LSE	14:11:51
98	535	Turquoise	14:11:51
98	535	Turquoise	14:11:51
158	535	BATE	14:11:51
71	535.5	Aquis	14:11:51
195	535.5	CHI-X	14:11:50
260	535.5	LSE	14:11:42
505	535.5	LSE	14:11:42
135	535.5	BATE	14:11:42
250	535.5	LSE	14:09:05
195	535.5	CHI-X	14:09:04
23	535	BATE	14:06:49
130	535	LSE	14:06:30
115	535	LSE	14:06:30
71	535.5	Aquis	14:04:39
245	535	LSE	14:04:19
158	535	BATE	14:04:19
195	535	CHI-X	14:04:19
255	535.5	LSE	14:02:59
98	535.5	Turquoise	14:02:16
250	535.5	LSE	14:00:19
71	535.5	Aquis	14:00:19
250	535.5	LSE	13:56:49
158	535	BATE	13:55:50
195	535.5	CHI-X	13:55:50
98	535.5	Turquoise	13:55:44
250	535.5	LSE	13:54:37
71	535.5	Aquis	13:52:57
260	535	LSE	13:52:37
31	535.5	LSE	13:52:37
100	535.5	LSE	13:52:37
109	535.5	LSE	13:52:37
106	535	LSE	13:50:15
44	535	LSE	13:48:58
100	535	LSE	13:48:46
163	535	CHI-X	13:48:41
32	535	CHI-X	13:48:41
98	535	Turquoise	13:48:38
158	535	BATE	13:48:34
250	535	LSE	13:47:07
54	536	LSE	13:46:05
196	536	LSE	13:46:05
71	535.5	Aquis	13:45:45
250	536	LSE	13:43:56
98	536.5	Turquoise	13:42:17
260	536	LSE	13:41:41
158	536	BATE	13:41:41
195	536	CHI-X	13:41:41
158	536	BATE	13:41:41
240	536.5	LSE	13:40:23
98	536.5	Turquoise	13:40:23
195	536.5	CHI-X	13:40:23
250	536.5	LSE	13:40:23
500	535.5	LSE	13:39:26
71	534.5	Aquis	13:38:41
71	534.5	Aquis	13:36:02
230	534	LSE	13:35:18
69	533	Aquis	13:32:34
2	533	Aquis	13:32:34
7	533	BATE	13:32:22
151	533	BATE	13:32:22
71	533	Aquis	13:30:29
115	532.5	LSE	13:30:19
98	532.5	Turquoise	13:30:19
155	532.5	LSE	13:30:19
195	532.5	CHI-X	13:30:19
98	532.5	Turquoise	13:30:19
345	533	LSE	13:30:11
1200	533	LSE	13:30:11
195	533	CHI-X	13:30:08
158	533	BATE	13:30:08
230	533	LSE	13:30:04
158	532.5	BATE	13:14:38
71	532.5	Aquis	13:14:38
98	532.5	Turquoise	13:14:38
250	532.5	LSE	13:14:33
250	532.5	LSE	13:14:33
250	532.5	LSE	13:14:33
250	532.5	LSE	13:14:33
225	532.5	LSE	13:14:33
195	533	CHI-X	13:14:09
250	532.5	LSE	13:07:43
250	532.5	LSE	13:07:43
250	532.5	LSE	13:07:43
380	532.5	LSE	13:07:43
98	532.5	Turquoise	13:07:43
89	532.5	CHI-X	13:07:43
98	532.5	Turquoise	13:07:43
195	532.5	CHI-X	13:07:43
68	532.5	BATE	13:07:43
158	532.5	BATE	13:07:43
106	532.5	CHI-X	13:07:43
90	532.5	BATE	13:07:43
71	533	Aquis	13:05:07
71	533	Aquis	12:58:23
145	532.5	LSE	12:57:35
98	533	Turquoise	12:55:18
71	533	Aquis	12:55:18
98	533	Turquoise	12:55:18
195	533	CHI-X	12:55:12
124	533	CHI-X	12:55:12
225	533	LSE	12:55:12
250	533	LSE	12:55:12
117	533	LSE	12:55:12
133	533	LSE	12:55:12
250	533	LSE	12:55:12
98	533	BATE	12:55:12
71	533	CHI-X	12:55:12
60	533	BATE	12:55:12
158	533	BATE	12:46:18
20	533	LSE	12:46:08
71	533	Aquis	12:46:08
230	533	LSE	12:46:08
61	533	Aquis	12:41:06
10	533	Aquis	12:41:00
98	533	Turquoise	12:40:58
49	533	CHI-X	12:40:58
158	533	BATE	12:40:58
146	533	CHI-X	12:40:58
250	534	LSE	12:40:28
161	534	LSE	12:38:27
89	534	LSE	12:38:27
176	534	LSE	12:36:13
25	534	LSE	12:36:13
49	534	LSE	12:36:13
242	534	LSE	12:34:22
188	534.5	LSE	12:34:22
47	534.5	LSE	12:34:22
47	534.5	LSE	12:34:22
71	534.5	Aquis	12:34:14
8	534.5	Aquis	12:34:14
59	534.5	Aquis	12:34:14
98	534.5	Turquoise	12:34:05
195	534.5	CHI-X	12:32:34
75	534.5	Aquis	12:31:59
196	534.5	Turquoise	12:31:46
338	534	LSE	12:31:45
151	535	BATE	12:31:44
7	535	BATE	12:31:44
31	534.5	CHI-X	12:29:56
12	534.5	LSE	12:29:56
400	534.5	LSE	12:29:56
133	534.5	CHI-X	12:29:56
31	534.5	CHI-X	12:29:56
252	534.5	LSE	12:25:59
158	535	BATE	12:24:52
244	534	LSE	12:23:59
207	534	LSE	12:22:50
176	534	LSE	12:22:50
367	534.5	LSE	12:20:07
1	534.5	CHI-X	12:20:06
194	534.5	CHI-X	12:20:06
158	535	BATE	12:18:10
230	534.5	LSE	12:16:31
338	534.5	LSE	12:14:16
71	535	Aquis	12:12:10
78	535	Aquis	12:12:10
88	535	Aquis	12:12:05
250	535	LSE	12:12:05
250	535	LSE	12:12:05
250	535	LSE	12:12:05
66	535	LSE	12:12:05
250	535	LSE	12:12:05
184	535	LSE	12:12:05
412	535	LSE	12:12:05
76	535	CHI-X	12:12:05
283	535	CHI-X	12:12:05
433	535	LSE	12:12:05
16	535	BATE	12:12:05
158	535	BATE	12:12:05
158	535	BATE	12:12:05
142	535	BATE	12:12:05
119	535	CHI-X	12:12:05
545	535	LSE	12:12:05
158	535	BATE	12:12:05
195	535	CHI-X	12:12:05
11	535	Turquoise	12:12:05
87	535	Turquoise	12:12:05
98	535	Turquoise	12:12:05
71	536	Aquis	12:09:39
71	536	Aquis	12:09:39
98	534.5	Turquoise	11:58:00
98	533.5	Turquoise	11:55:32
319	533.5	LSE	11:55:22
86	533.5	LSE	11:55:22
107	533	CHI-X	11:51:20
3	533	Aquis	11:49:06
286	533	LSE	11:49:06
250	533	LSE	11:49:06
81	533	LSE	11:49:06
250	533	LSE	11:49:06
44	533	Aquis	11:49:06
31	533	Turquoise	11:44:29
98	533	Turquoise	11:44:29
73	533	Turquoise	11:44:29
250	533	LSE	11:44:29
40	533	BATE	11:44:29
7	533	Turquoise	11:44:29
195	533	BATE	11:44:29
54	533	BATE	11:44:29
118	533	BATE	11:44:29
95	533.5	CHI-X	11:44:21
50	533.5	CHI-X	11:44:21
50	533.5	CHI-X	11:44:21
195	532.5	CHI-X	11:36:54
250	532.5	LSE	11:36:54
250	532.5	LSE	11:34:19
250	532.5	LSE	11:32:24
250	532.5	LSE	11:30:11
98	532.5	Turquoise	11:29:48
158	532.5	BATE	11:29:47
195	532.5	CHI-X	11:29:44
71	532.5	Aquis	11:28:16
15	533	LSE	11:28:06
23	533	LSE	11:28:06
212	533	LSE	11:28:06
98	532.5	Turquoise	11:27:00
20	533	LSE	11:25:42
203	533	LSE	11:25:42
4	533	LSE	11:25:42
23	533	LSE	11:25:42
21	533	LSE	11:23:38
29	533	LSE	11:23:14
22	533	LSE	11:23:14
93	533	LSE	11:23:14
85	533	LSE	11:23:14
110	533	CHI-X	11:21:40
16	533	CHI-X	11:21:40
69	533	CHI-X	11:21:40
158	533	BATE	11:21:38
250	533	LSE	11:21:06
71	533	Aquis	11:21:06
71	533	Aquis	11:21:06
115	533	LSE	11:17:40
158	533.5	BATE	11:16:54
98	533.5	Turquoise	11:16:50
63	533	LSE	11:16:39
24	533	LSE	11:16:39
48	533	LSE	11:16:39
122	533	LSE	11:14:44
64	533	LSE	11:14:44
22	533	LSE	11:14:44
42	533	LSE	11:14:44
165	533	CHI-X	11:13:35
30	533	CHI-X	11:13:35
177	533	LSE	11:12:20
25	533	LSE	11:12:20
48	533	LSE	11:12:20
158	533	BATE	11:10:13
46	533	LSE	11:10:02
23	533	LSE	11:10:02
68	533	LSE	11:10:02
68	533	LSE	11:10:02
45	533	LSE	11:10:02
85	532.5	Turquoise	11:08:34
195	532.5	CHI-X	11:08:34
178	533	LSE	11:08:02
4	533	LSE	11:08:02
23	533	LSE	11:08:02
45	533	LSE	11:08:02
33	533	LSE	11:05:26
28	533	LSE	11:05:26
23	533	LSE	11:05:26
67	533	LSE	11:05:26
129	533	LSE	11:05:26
71	533.5	Aquis	11:04:10
19	533.5	LSE	11:03:46
461	533.5	LSE	11:03:46
165	534	LSE	11:03:00
66	534	LSE	11:03:00
289	534	LSE	11:03:00
98	534.5	Turquoise	10:57:43
485	534	LSE	10:57:42
195	534.5	CHI-X	10:57:39
158	534.5	BATE	10:57:38
71	534.5	Aquis	10:56:29
225	534	LSE	10:53:19
2	534.5	Turquoise	10:50:24
96	534.5	Turquoise	10:50:24
158	534.5	BATE	10:50:20
195	534.5	CHI-X	10:50:14
71	534.5	Aquis	10:49:11
260	534	LSE	10:49:00
250	534	LSE	10:46:23
255	534	LSE	10:44:04
245	534.5	LSE	10:43:40
71	534.5	Aquis	10:43:40
195	534.5	CHI-X	10:43:40
98	535	Turquoise	10:43:03
158	535	BATE	10:42:56
250	535.5	LSE	10:38:09
195	535.5	CHI-X	10:36:18
250	535.5	LSE	10:36:13
65	535.5	Aquis	10:36:13
39	536	Turquoise	10:35:40
59	536.5	Turquoise	10:35:40
7	536	BATE	10:35:35
151	536	BATE	10:35:35
6	535.5	Aquis	10:35:34
250	535.5	LSE	10:34:19
250	535.5	LSE	10:32:22
390	536	LSE	10:31:47
360	536.5	LSE	10:31:32
195	536.5	CHI-X	10:31:32
195	536.5	CHI-X	10:31:32
98	536.5	Turquoise	10:31:32
260	536.5	LSE	10:31:32
158	536.5	BATE	10:31:32
71	537	Aquis	10:29:09
26	536	LSE	10:27:39
74	536	LSE	10:27:39
224	536	LSE	10:27:39
176	536	LSE	10:27:39
194	536	LSE	10:27:39
56	536	LSE	10:27:39
263	536	LSE	10:27:39
227	536	LSE	10:27:39
111	536	LSE	10:27:39
139	536	LSE	10:27:39
3	536	Turquoise	10:27:39
95	536	Turquoise	10:27:39
98	536	Turquoise	10:27:39
105	536	BATE	10:27:39
158	536	BATE	10:27:39
126	537	CHI-X	10:27:09
69	537	CHI-X	10:27:09
2	537	Aquis	10:27:05
69	537	Aquis	10:27:05
71	536	Aquis	10:21:10
535	535	LSE	10:17:30
452	535.5	LSE	10:17:28
3	535.5	LSE	10:17:28
71	535.5	Aquis	10:17:28
10	535.5	CHI-X	10:16:56
185	535.5	CHI-X	10:16:56
49	536	Turquoise	10:16:05
49	536	Turquoise	10:16:05
151	536	BATE	10:16:04
7	536	BATE	10:16:04
260	535.5	LSE	10:13:17
98	536	Turquoise	10:11:51
7	536	BATE	10:11:43
151	536	BATE	10:11:43
195	535.5	CHI-X	10:11:41
71	536	Aquis	10:11:25
250	535.5	LSE	10:11:03
58	536	LSE	10:11:03
81	536	LSE	10:11:03
24	536	LSE	10:11:03
87	536	LSE	10:11:03
240	536	LSE	10:08:50
260	536.5	LSE	10:08:07
98	536.5	Turquoise	10:07:30
158	537.5	BATE	10:07:25
195	536.5	CHI-X	10:07:23
71	537	Aquis	10:07:12
383	536.5	LSE	10:06:13
69	537	LSE	10:06:13
30	537	LSE	10:06:13
150	537	LSE	10:06:13
59	537	LSE	10:06:13
59	537	LSE	10:06:13
275	537	LSE	10:04:10
187	537	LSE	10:04:10
272	537	LSE	10:04:10
98	538	Turquoise	10:03:10
158	537.5	BATE	10:03:08
195	537.5	CHI-X	10:03:06
71	538	Aquis	10:02:53
225	537.5	LSE	10:01:42
71	538	Aquis	10:00:50
98	538	Turquoise	10:00:23
145	537.5	LSE	09:59:50
296	537.5	LSE	09:59:50
195	537.5	CHI-X	09:59:50
158	537.5	BATE	09:59:50
600	537.5	LSE	09:58:17
2	537.5	Turquoise	09:58:11
13	537.5	Turquoise	09:58:11
83	537.5	Turquoise	09:58:11
158	537.5	BATE	09:55:15
195	537	CHI-X	09:55:13
71	537.5	Aquis	09:55:10
500	537	LSE	09:53:36
98	537	Turquoise	09:53:36
17	537.5	Aquis	09:53:22
54	537.5	Aquis	09:53:21
232	537.5	LSE	09:53:03
331	537.5	LSE	09:53:03
98	537.5	Turquoise	09:52:24
195	537.5	CHI-X	09:52:23
158	537.5	BATE	09:51:34
242	537.5	LSE	09:50:35
445	537.5	LSE	09:50:35
378	537.5	LSE	09:50:35
95	537.5	CHI-X	09:50:35
100	537.5	CHI-X	09:50:22
82	537	BATE	09:47:46
38	537	BATE	09:47:46
71	537.5	Aquis	09:47:41
88	537	CHI-X	09:47:27
238	537.5	LSE	09:45:28
94	537.5	LSE	09:45:28
60	537.5	LSE	09:45:28
92	537	CHI-X	09:45:24
15	537	CHI-X	09:45:24
98	537.5	Turquoise	09:44:01
71	537.5	Aquis	09:43:59
158	537.5	BATE	09:43:57
91	537.5	LSE	09:43:36
82	537.5	LSE	09:43:36
57	537.5	LSE	09:43:36
71	537.5	Aquis	09:41:38
265	537	LSE	09:40:26
450	537	LSE	09:40:26
51	537	Turquoise	09:40:26
47	537	Turquoise	09:40:26
98	537	Turquoise	09:40:26
235	537.5	LSE	09:40:22
195	537.5	CHI-X	09:40:16
158	537.5	BATE	09:40:09
71	537.5	Aquis	09:39:32
195	537.5	CHI-X	09:38:08
550	537.5	LSE	09:38:08
158	537.5	BATE	09:38:04
250	536.5	LSE	09:33:39
265	536.5	LSE	09:32:03
202	536.5	CHI-X	09:32:03
102	536.5	Turquoise	09:32:03
109	536.5	BATE	09:32:03
55	536.5	BATE	09:32:03
102	536	Turquoise	09:29:50
202	536	CHI-X	09:29:50
164	536	BATE	09:29:50
23	536	LSE	09:27:33
80	536	LSE	09:27:28
132	536	LSE	09:27:28
164	535.5	BATE	09:25:27
73	535.5	LSE	09:25:25
46	536	LSE	09:25:25
58	535.5	LSE	09:25:25
73	535.5	LSE	09:25:25
104	535.5	LSE	09:25:25
73	535.5	LSE	09:25:25
73	535.5	LSE	09:25:25
98	536	Aquis	09:25:19
102	535.5	Turquoise	09:24:26
202	535.5	CHI-X	09:24:06
167	536	LSE	09:23:11
76	536	Aquis	09:23:11
314	536	LSE	09:23:11
164	536	BATE	09:23:11
480	536.5	LSE	09:22:51
102	536.5	Turquoise	09:20:57
202	536.5	CHI-X	09:20:47
377	536.5	LSE	09:20:46
72	536.5	Aquis	09:20:35
412	536	LSE	09:18:16
202	536	CHI-X	09:18:00
102	536	Turquoise	09:18:00
69	536	BATE	09:16:40
95	536	BATE	09:16:40
50	535.5	Aquis	09:15:39
401	535.5	LSE	09:15:38
489	536	LSE	09:15:14
202	536	CHI-X	09:13:29
102	536	Turquoise	09:13:29
164	536	BATE	09:12:51
360	535.5	LSE	09:12:42
448	535	LSE	09:09:48
257	535	LSE	09:09:48
374	535.5	LSE	09:09:41
21	535.5	LSE	09:09:41
400	535.5	LSE	09:09:41
118	535.5	Aquis	09:09:41
102	536	Turquoise	09:09:14
202	536	CHI-X	09:09:04
164	536	BATE	09:09:04
102	536	Turquoise	09:05:44
164	536	BATE	09:05:21
202	535.5	CHI-X	09:05:19
500	535.5	LSE	09:05:07
30	535.5	Aquis	09:05:02
37	535.5	Aquis	09:02:06
130	535.5	LSE	09:02:06
46	535.5	Aquis	09:02:06
400	535.5	LSE	09:02:06
102	535.5	Turquoise	09:02:06
164	535.5	BATE	09:02:06
202	536	CHI-X	09:01:27
65	536	Aquis	09:01:18
74	536	Aquis	09:01:18
450	536	LSE	09:01:03
102	535.5	Turquoise	08:58:13
164	535.5	BATE	08:58:12
38	536	CHI-X	08:58:09
69	536	CHI-X	08:58:09
45	536	CHI-X	08:58:09
50	536	CHI-X	08:58:09
520	535.5	LSE	08:58:08
250	534	LSE	08:53:03
18	534	Turquoise	08:51:29
84	534	Turquoise	08:51:29
164	533.5	BATE	08:51:20
202	533.5	CHI-X	08:51:14
260	532.5	LSE	08:50:45
240	533	LSE	08:50:45
250	533	LSE	08:48:35
250	533	LSE	08:46:30
102	534	Turquoise	08:46:00
47	533.5	BATE	08:45:55
117	533.5	BATE	08:45:55
202	533	CHI-X	08:45:52
64	533	Aquis	08:45:42
10	533	Aquis	08:45:41
230	533	LSE	08:44:23
270	533.5	LSE	08:44:23
275	533	LSE	08:42:11
183	533.5	LSE	08:42:11
42	533.5	LSE	08:42:11
102	534.5	Turquoise	08:40:53
22	535	CHI-X	08:40:45
180	535	CHI-X	08:40:45
164	535	BATE	08:40:30
74	535	Aquis	08:40:16
260	534	LSE	08:39:47
240	534.5	LSE	08:38:17
250	534.5	LSE	08:36:04
102	536.5	Turquoise	08:35:10
164	535.5	BATE	08:35:03
16	535	CHI-X	08:34:59
186	535	CHI-X	08:34:59
74	535	Aquis	08:34:51
250	536	LSE	08:34:08
250	536.5	LSE	08:33:19
250	536.5	LSE	08:31:11
6	536.5	Turquoise	08:30:06
96	536.5	Turquoise	08:30:06
202	536.5	CHI-X	08:30:06
164	536.5	BATE	08:30:06
74	537.5	Aquis	08:30:06
250	536.5	LSE	08:28:53
265	538.5	LSE	08:27:16
235	539	LSE	08:27:16
164	539	BATE	08:25:20
250	538.5	LSE	08:24:58
102	538.5	Turquoise	08:24:06
202	538.5	CHI-X	08:24:06
74	540	Aquis	08:23:33
274	539	LSE	08:22:52
164	539	BATE	08:22:52
705	539.5	LSE	08:22:00
795	540	LSE	08:21:32
102	540	Turquoise	08:21:29
109	539.5	Turquoise	08:21:17
79	539.5	BATE	08:21:17
76	539.5	BATE	08:21:17
41	540	Aquis	08:21:17
102	540	Aquis	08:21:17
202	540	CHI-X	08:18:03
566	540	LSE	08:16:32
95	540	Turquoise	08:16:32
202	540	CHI-X	08:13:07
910	540	LSE	08:13:07
79	540	Aquis	08:13:07
173	540	BATE	08:13:07
202	536.5	CHI-X	08:05:57

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

POSFLFERDDIALIV

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06