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

28th Jun 2023 17:37

RNS Number : 2932E

Paragon Banking Group PLC

28 June 2023

Paragon Banking Group PLC:

Transaction in own shares

28 June 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:	28 June 2023

Number of ordinary £1.00 shares purchased:	180,931

Highest price paid per share:	528.50p

Lowest price paid per share:	515.50p

Volume weighted average price paid per share:	523.7536p

Following the purchase of these shares, the Company holds 4,024,569 of its ordinary shares in treasury and has 224,657,111 ordinary shares in issue (excluding treasury shares). The figure of 224,657,111 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	523.72	117,652
CHI-X	523.81	24,149
BATE	523.87	16,956
Aquis	523.86	9,494
Turquoise	523.75	12,680

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 (Gbp)	Market / Sytematic Internaliser	Time of transaction
1274	525	LSE	16:28:45
219	525	LSE	16:28:33
494	525	LSE	16:28:33
95	525	LSE	16:27:27
12	525	Turquoise	16:27:13
88	525	LSE	16:27:12
10	525	Aquis	16:27:10
67	525	LSE	16:27:00
81	525	LSE	16:26:51
51	525	BATE	16:26:45
37	525	LSE	16:26:41
39	525	LSE	16:26:36
91	525	LSE	16:26:36
525	525	LSE	16:26:36
216	525	LSE	16:26:36
75	525	CHI-X	16:26:34
89	525	Turquoise	16:25:10
88	525	Aquis	16:25:09
3	525	Aquis	16:25:09
131	525	BATE	16:24:37
46	525	CHI-X	16:24:34
136	525	CHI-X	16:24:34
95	525	Turquoise	16:23:19
75	525	Aquis	16:22:33
43	525	CHI-X	16:22:30
136	525	CHI-X	16:22:30
9	525	BATE	16:22:30
120	525	BATE	16:22:30
685	525	LSE	16:22:05
195	525	Turquoise	16:21:02
21	525	CHI-X	16:20:15
28	525	CHI-X	16:20:15
136	525	CHI-X	16:20:15
14	525	BATE	16:20:11
113	525	BATE	16:20:11
70	525	Aquis	16:20:06
716	525	LSE	16:19:59
205	524.5	Turquoise	16:19:22
71	525	CHI-X	16:17:52
110	525	CHI-X	16:17:52
95	525	BATE	16:17:49
1	525	BATE	16:17:49
30	525	BATE	16:17:49
70	525	Aquis	16:17:48
40	525	LSE	16:17:22
604	525	LSE	16:17:22
28	525	LSE	16:17:22
12	525	Turquoise	16:15:56
168	525	Turquoise	16:15:56
260	525	LSE	16:15:12
553	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
780	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
260	525	LSE	16:15:12
280	525	CHI-X	16:15:12
166	525	BATE	16:15:12
93	525	Aquis	16:15:12
157	525	Aquis	16:15:12
93	525	Aquis	16:15:12
93	525	Aquis	16:15:12
290	525.5	BATE	16:15:02
30	525.5	CHI-X	16:15:01
285	525.5	CHI-X	16:15:01
124	525.5	Turquoise	16:13:37
166	525.5	BATE	16:12:55
124	525.5	Turquoise	16:11:07
166	525.5	BATE	16:11:07
237	525.5	CHI-X	16:10:50
100	525.5	CHI-X	16:08:53
137	525.5	CHI-X	16:08:53
124	525.5	Turquoise	16:08:49
166	525.5	BATE	16:08:47
45	525	CHI-X	16:05:43
27	525	CHI-X	16:05:43
29	525	CHI-X	16:05:43
136	525	CHI-X	16:05:43
260	524.5	LSE	16:04:12
93	524.5	Aquis	16:04:04
260	524	LSE	16:03:26
260	524	LSE	16:03:26
260	524	LSE	16:03:26
79	524.5	LSE	16:01:54
91	524.5	LSE	16:01:54
90	524.5	LSE	16:01:54
50	524.5	CHI-X	16:01:46
93	524.5	CHI-X	16:01:46
94	524.5	CHI-X	16:01:46
43	525	Aquis	16:00:15
50	525	Aquis	16:00:15
166	524.5	BATE	16:00:03
260	524.5	LSE	15:59:39
52	524.5	CHI-X	15:59:39
124	524.5	Turquoise	15:59:39
260	524.5	LSE	15:59:39
260	524.5	LSE	15:59:39
185	524.5	CHI-X	15:59:39
260	524.5	LSE	15:55:44
93	525	Aquis	15:54:57
166	524.5	BATE	15:54:24
28	524.5	LSE	15:53:43
232	524.5	LSE	15:53:43
54	524.5	Turquoise	15:53:20
70	524.5	Turquoise	15:53:18
260	524.5	LSE	15:51:40
93	525.5	Aquis	15:51:34
93	525.5	Aquis	15:51:34
157	525.5	LSE	15:51:34
260	525.5	LSE	15:51:34
103	525.5	LSE	15:51:34
166	525.5	BATE	15:51:34
166	526	BATE	15:51:20
260	526	LSE	15:49:48
144	526	CHI-X	15:48:40
93	526	CHI-X	15:48:40
260	526	LSE	15:47:57
260	526	LSE	15:47:57
124	526	Turquoise	15:47:35
260	526	LSE	15:45:21
7	526	CHI-X	15:45:04
230	526	CHI-X	15:45:04
260	526	LSE	15:43:00
124	526	Turquoise	15:40:36
262	526	LSE	15:40:21
258	525.5	LSE	15:38:21
260	525.5	LSE	15:38:21
260	526	LSE	15:35:34
551	526	LSE	15:35:34
260	526	LSE	15:35:34
93	526	Aquis	15:35:34
237	526	CHI-X	15:34:19
124	526	Turquoise	15:33:24
166	526.5	BATE	15:33:24
229	526	LSE	15:32:05
93	526	Aquis	15:30:09
276	526	LSE	15:30:08
237	526	CHI-X	15:30:08
93	526.5	Aquis	15:29:26
260	526.5	LSE	15:29:26
260	526.5	LSE	15:29:26
124	526.5	Turquoise	15:29:26
260	526.5	LSE	15:29:26
260	526.5	LSE	15:29:26
244	526.5	LSE	15:29:26
311	526.5	LSE	15:29:26
186	526.5	CHI-X	15:29:26
51	526.5	CHI-X	15:29:26
166	527	BATE	15:29:08
166	526.5	BATE	15:26:02
124	526.5	Turquoise	15:25:42
56	526.5	LSE	15:24:30
204	526.5	LSE	15:24:30
209	526	LSE	15:22:12
296	526	CHI-X	15:21:02
780	526.5	LSE	15:20:21
156	526.5	LSE	15:20:11
104	526.5	LSE	15:20:11
260	527	LSE	15:19:58
93	527	Aquis	15:19:48
50	527	BATE	15:19:36
116	527	BATE	15:19:36
124	527	Turquoise	15:19:14
210	527	LSE	15:18:58
50	527	LSE	15:18:58
12	527	LSE	15:17:56
248	527	LSE	15:17:56
75	527	LSE	15:16:52
185	527	LSE	15:16:52
14	527	Turquoise	15:16:37
110	527	Turquoise	15:16:37
101	527	CHI-X	15:16:25
136	527	CHI-X	15:16:25
93	527	Aquis	15:16:19
260	527	LSE	15:15:52
166	527	BATE	15:15:30
20	527	LSE	15:14:54
207	527	LSE	15:14:54
33	527	LSE	15:14:54
260	527	LSE	15:14:33
2	527	Turquoise	15:14:26
122	527	Turquoise	15:14:26
93	527	Aquis	15:14:07
101	527	CHI-X	15:14:03
136	527	CHI-X	15:14:03
67	527	LSE	15:14:02
193	527	LSE	15:14:02
166	527	BATE	15:13:06
101	527	CHI-X	15:12:11
136	527	CHI-X	15:12:11
93	527	Aquis	15:12:10
93	527	Aquis	15:12:10
260	527	LSE	15:12:10
260	527	LSE	15:12:10
260	527	LSE	15:12:10
260	527	LSE	15:12:10
260	527	LSE	15:12:10
260	527	LSE	15:12:10
124	527	Turquoise	15:12:10
765	527	LSE	15:12:10
15	527	LSE	15:12:10
63	527.5	BATE	15:11:04
103	527.5	BATE	15:11:04
178	527	CHI-X	15:09:20
166	527	BATE	15:08:40
124	527	Turquoise	15:08:38
73	527	LSE	15:08:07
91	527	LSE	15:08:07
1391	527	LSE	15:08:07
260	527	LSE	15:07:28
93	527	Aquis	15:07:03
260	527	LSE	15:06:50
101	527	CHI-X	15:06:24
136	527	CHI-X	15:06:24
260	527	LSE	15:06:17
166	527	BATE	15:05:48
124	527	Turquoise	15:05:34
260	527	LSE	15:05:33
260	527	LSE	15:04:52
93	527	Aquis	15:04:29
260	527	LSE	15:03:53
166	527	BATE	15:03:30
260	527	LSE	15:02:53
237	527	CHI-X	15:02:44
50	527	Aquis	15:02:35
43	527	Aquis	15:02:35
93	527	Aquis	15:02:35
260	527	LSE	15:01:57
124	527	Turquoise	15:01:52
166	527	BATE	15:01:24
260	527	LSE	15:01:03
260	527	LSE	15:00:03
237	527	CHI-X	14:59:46
124	527	Turquoise	14:59:31
260	527	LSE	14:59:21
277	527	BATE	14:58:52
55	527	BATE	14:58:52
237	526	CHI-X	14:56:52
124	526	Turquoise	14:55:41
260	526	LSE	14:55:41
43	526	LSE	14:53:20
222	526	LSE	14:52:54
57	526	CHI-X	14:52:36
180	526	CHI-X	14:52:36
84	525.5	Aquis	14:50:36
260	525.5	LSE	14:50:36
23	526	Aquis	14:50:36
93	526	Aquis	14:50:36
79	526	Aquis	14:50:36
260	526	LSE	14:50:36
260	526	LSE	14:50:36
260	526	LSE	14:50:36
80	526	LSE	14:50:36
180	526	LSE	14:50:36
260	526	LSE	14:50:36
260	526	LSE	14:50:36
260	526	LSE	14:50:36
200	526	LSE	14:50:36
1620	526	LSE	14:50:36
124	526	Turquoise	14:50:36
124	526	Turquoise	14:50:36
248	526	Turquoise	14:50:36
124	526	Turquoise	14:50:36
166	526	BATE	14:50:36
237	526	CHI-X	14:50:36
237	526	CHI-X	14:50:36
166	526	BATE	14:50:36
332	526	BATE	14:50:36
237	525.5	CHI-X	14:40:53
120	525.5	LSE	14:40:41
660	525.5	LSE	14:40:40
93	525.5	Aquis	14:40:32
260	525.5	LSE	14:40:17
614	525.5	LSE	14:38:29
400	525.5	LSE	14:38:29
286	525.5	LSE	14:38:24
356	525.5	CHI-X	14:38:22
10	525.5	Aquis	14:37:56
83	525.5	Aquis	14:37:56
118	525	CHI-X	14:35:54
166	525	BATE	14:35:24
20	525.5	Aquis	14:35:24
73	525.5	Aquis	14:35:24
18	525	Turquoise	14:34:58
124	525	Turquoise	14:34:58
240	525.5	LSE	14:33:47
280	526	LSE	14:33:24
93	526	Aquis	14:31:25
240	526	LSE	14:31:07
5	526	LSE	14:31:07
153	526	BATE	14:31:07
237	526	CHI-X	14:31:07
237	526.5	CHI-X	14:30:15
93	526.5	Aquis	14:30:09
260	526.5	LSE	14:30:09
260	526.5	LSE	14:30:09
106	526.5	Turquoise	14:30:09
106	526.5	Turquoise	14:30:09
260	526.5	LSE	14:30:09
214	526.5	LSE	14:30:09
260	526.5	LSE	14:30:09
61	526.5	LSE	14:30:09
520	526.5	LSE	14:30:09
179	526.5	BATE	14:30:09
18	526.5	Turquoise	14:23:15
96	526.5	LSE	14:22:23
164	526.5	LSE	14:22:23
218	526.5	LSE	14:22:23
42	526.5	LSE	14:21:46
197	526.5	LSE	14:21:46
63	526.5	LSE	14:21:38
93	526.5	Aquis	14:21:38
237	526.5	CHI-X	14:21:38
124	526.5	Turquoise	14:20:14
60	526.5	BATE	14:20:14
106	526.5	BATE	14:20:14
260	526.5	LSE	14:19:18
260	526.5	LSE	14:19:18
393	526.5	LSE	14:19:18
237	526.5	CHI-X	14:19:18
133	526.5	LSE	14:15:03
93	526.5	Aquis	14:14:43
124	526.5	Turquoise	14:14:10
254	526.5	LSE	14:14:10
260	526.5	LSE	14:14:10
174	527	BATE	14:13:35
260	526.5	LSE	14:11:59
260	526.5	LSE	14:09:36
124	527	Turquoise	14:09:12
237	526.5	CHI-X	14:08:48
99	526.5	Aquis	14:06:47
276	526.5	LSE	14:06:47
260	527	LSE	14:06:47
260	527	LSE	14:06:47
260	527	LSE	14:06:47
260	527	LSE	14:06:47
530	527	LSE	14:06:47
244	527	LSE	14:06:47
260	527	LSE	14:06:47
82	527	BATE	14:06:47
171	527	CHI-X	14:06:47
66	527	CHI-X	14:06:47
76	527	BATE	14:06:47
324	527	BATE	14:06:47
93	527	Aquis	14:06:47
124	527	Turquoise	14:06:47
87	527	Aquis	14:06:47
117	527	Turquoise	14:06:47
237	527	CHI-X	13:57:37
97	527	Aquis	13:57:32
520	527	LSE	13:57:32
131	527	Turquoise	13:57:32
165	527	BATE	13:57:32
250	527	LSE	13:57:32
59	527	BATE	13:57:32
166	527	BATE	13:57:32
115	527	BATE	13:57:32
89	527.5	Aquis	13:57:25
260	527.5	LSE	13:57:12
124	527.5	Turquoise	13:56:58
260	527.5	LSE	13:56:42
298	527.5	LSE	13:55:12
800	527.5	LSE	13:55:12
184	527.5	LSE	13:55:12
1600	527.5	LSE	13:55:12
186	527.5	Aquis	13:55:10
88	527.5	Turquoise	13:55:09
270	527.5	LSE	13:55:09
34	527.5	Turquoise	13:55:08
2	527.5	Turquoise	13:55:08
237	527.5	CHI-X	13:55:06
1	527	BATE	13:50:07
101	527.5	CHI-X	13:47:56
136	527.5	CHI-X	13:47:56
133	527.5	CHI-X	13:42:52
104	527.5	CHI-X	13:42:52
239	527	LSE	13:36:06
260	527	LSE	13:36:06
260	526.5	LSE	13:34:10
237	526.5	CHI-X	13:34:10
43	526.5	BATE	13:33:31
72	526.5	BATE	13:33:31
3	526.5	BATE	13:33:31
48	526.5	BATE	13:33:31
124	526.5	Turquoise	13:33:18
193	526	LSE	13:32:15
56	526	LSE	13:32:15
101	526.5	CHI-X	13:30:47
136	526.5	CHI-X	13:30:47
260	526	LSE	13:30:28
93	526.5	Aquis	13:30:27
166	526.5	BATE	13:30:18
124	526.5	Turquoise	13:30:07
260	526	LSE	13:27:35
260	526	LSE	13:25:28
93	526.5	Aquis	13:23:41
93	526.5	Aquis	13:23:41
93	526.5	Aquis	13:23:41
93	526.5	Aquis	13:23:41
240	526.5	LSE	13:23:41
260	526.5	LSE	13:23:41
260	526.5	LSE	13:23:41
260	526.5	LSE	13:23:41
351	526.5	LSE	13:23:41
64	526.5	Turquoise	13:23:41
260	526.5	LSE	13:23:41
60	526.5	Turquoise	13:23:41
124	526.5	Turquoise	13:23:41
260	527	LSE	13:21:59
118	527	LSE	13:20:02
142	527	LSE	13:20:02
237	527	CHI-X	13:20:02
2	527	BATE	13:19:21
164	527	BATE	13:19:21
260	527	LSE	13:18:57
260	527	LSE	13:17:57
126	527	LSE	13:16:53
134	527	LSE	13:16:53
260	527	LSE	13:15:51
280	527	LSE	13:15:33
25	527	CHI-X	13:15:28
4	527	CHI-X	13:15:28
33	527	CHI-X	13:15:28
103	527	CHI-X	13:15:28
72	527	CHI-X	13:15:28
33	527	BATE	13:13:48
133	527	BATE	13:13:48
166	526.5	BATE	13:04:02
237	527	CHI-X	13:03:00
234	526.5	LSE	13:02:26
286	527	LSE	13:02:26
124	526.5	Turquoise	13:02:03
52	526.5	BATE	13:01:46
114	526.5	BATE	13:01:46
343	527	LSE	13:00:37
86	527	LSE	13:00:37
77	527	LSE	12:58:56
183	527	LSE	12:58:56
237	527	CHI-X	12:58:07
260	527	LSE	12:57:13
124	527	Turquoise	12:57:13
390	527.5	LSE	12:51:38
124	528	Turquoise	12:51:00
93	528	Aquis	12:51:00
231	528	LSE	12:51:00
390	528	LSE	12:51:00
166	528	BATE	12:51:00
25	528.5	CHI-X	12:50:20
136	528.5	CHI-X	12:50:20
76	528.5	CHI-X	12:50:20
32	528	LSE	12:48:41
93	528	Aquis	12:48:41
149	528	LSE	12:47:49
275	528	LSE	12:46:51
348	528	LSE	12:45:19
46	528.5	CHI-X	12:44:21
136	528.5	CHI-X	12:44:21
55	528.5	CHI-X	12:44:21
166	528	BATE	12:43:37
124	528	Turquoise	12:43:17
152	528	LSE	12:42:59
113	528	LSE	12:42:59
375	528	LSE	12:42:59
37	528	Aquis	12:42:59
53	528	Aquis	12:41:47
22	528.5	CHI-X	12:39:55
136	528.5	CHI-X	12:39:55
3	528.5	CHI-X	12:39:55
72	528.5	CHI-X	12:39:55
10	528.5	BATE	12:39:53
153	528.5	BATE	12:39:53
5	528	LSE	12:39:52
400	528	LSE	12:39:52
115	528	Turquoise	12:39:50
429	527.5	LSE	12:34:29
93	528	Aquis	12:33:42
96	528	Aquis	12:33:42
186	528	Aquis	12:33:42
260	528	LSE	12:33:42
260	528	LSE	12:33:42
351	528	LSE	12:33:42
124	528	Turquoise	12:33:42
3029	528	LSE	12:33:42
124	528	Turquoise	12:33:42
133	528	Turquoise	12:33:42
15	528	CHI-X	12:33:42
169	528	BATE	12:33:42
237	528	CHI-X	12:33:42
510	528	BATE	12:33:42
166	528	BATE	12:33:42
226	528	CHI-X	12:33:42
3	528	BATE	12:31:50
151	528	BATE	12:29:24
237	528	CHI-X	12:29:23
342	526.5	Aquis	12:17:35
93	526.5	Aquis	12:17:35
351	526.5	LSE	12:17:29
260	526.5	LSE	12:17:29
260	526.5	LSE	12:17:29
477	526.5	LSE	12:17:29
237	526.5	CHI-X	12:17:29
30	526.5	Aquis	12:14:46
124	526.5	Turquoise	12:14:44
313	526.5	LSE	12:13:17
21	526.5	LSE	12:12:11
345	526.5	LSE	12:12:11
237	526.5	CHI-X	12:11:53
124	526.5	Turquoise	12:11:24
39	526.5	LSE	12:10:56
264	526.5	LSE	12:10:56
31	526.5	LSE	12:09:07
268	526.5	LSE	12:09:07
81	526.5	LSE	12:06:51
348	526.5	LSE	12:06:51
124	526.5	Turquoise	12:06:48
2	526.5	CHI-X	12:06:45
235	526.5	CHI-X	12:06:45
124	526	Turquoise	12:02:58
124	526	Turquoise	12:02:58
237	526	CHI-X	12:02:58
166	526	BATE	12:02:58
237	526	CHI-X	12:02:58
136	526	LSE	12:01:20
155	526	LSE	12:01:20
435	526	LSE	12:01:20
192	526	LSE	12:01:20
221	526	LSE	12:01:20
436	525	LSE	11:58:14
780	525	LSE	11:58:14
368	525	LSE	11:58:14
413	525	LSE	11:58:14
166	524.5	BATE	11:55:43
395	524	LSE	11:53:14
34	524	LSE	11:53:14
166	524	BATE	11:52:59
237	524	CHI-X	11:52:50
124	524	Turquoise	11:52:17
93	524	Aquis	11:50:56
260	524	LSE	11:50:55
413	524	LSE	11:50:55
75	524	LSE	11:50:55
343	524	LSE	11:50:55
166	524	BATE	11:50:55
12	524.5	BATE	11:50:33
154	524.5	BATE	11:50:33
237	523.5	CHI-X	11:48:51
27	523.5	BATE	11:48:40
139	523.5	BATE	11:48:40
315	523.5	LSE	11:47:55
124	523.5	Turquoise	11:47:41
166	523.5	BATE	11:46:20
382	523.5	LSE	11:46:12
93	523	Aquis	11:42:35
237	523	CHI-X	11:42:35
124	523	Turquoise	11:41:47
260	523	LSE	11:40:39
32	523	Aquis	11:39:03
468	522.5	LSE	11:38:44
18	523	Aquis	11:38:11
60	523	Aquis	11:36:30
260	523	LSE	11:36:30
260	523	LSE	11:36:30
260	523	LSE	11:36:30
124	523	Turquoise	11:36:30
260	523	LSE	11:36:30
572	523	LSE	11:36:30
237	523	CHI-X	11:36:30
73	523	Aquis	11:33:17
226	523	LSE	11:32:17
237	523	CHI-X	11:31:17
124	523	Turquoise	11:30:42
93	523	Aquis	11:30:19
12	523	Aquis	11:30:19
84	523	Aquis	11:30:19
448	523	LSE	11:30:19
124	523	Turquoise	11:26:46
124	523	Turquoise	11:26:46
366	523	LSE	11:26:44
520	523	LSE	11:26:44
237	522	CHI-X	11:23:38
372	522	Turquoise	11:23:35
969	522.5	LSE	11:23:31
338	522	Aquis	11:23:30
79	522	LSE	11:23:24
181	522	LSE	11:23:24
166	522	BATE	11:23:10
260	522	LSE	11:22:21
260	522	LSE	11:21:10
237	522	CHI-X	11:20:38
260	522	LSE	11:20:04
38	522	LSE	11:17:28
222	522	LSE	11:17:28
166	522	BATE	11:15:45
260	522	LSE	11:14:26
52	521.5	Aquis	11:11:15
101	522	CHI-X	11:11:15
136	522	CHI-X	11:11:15
101	522	CHI-X	11:08:55
136	522	CHI-X	11:08:55
88	522	LSE	11:08:13
172	522	LSE	11:08:13
47	522	LSE	11:04:52
213	522	LSE	11:04:52
468	522	LSE	11:04:10
166	521.5	BATE	11:04:10
166	521.5	BATE	11:04:10
260	522	LSE	11:04:10
166	522	BATE	11:03:20
244	521.5	LSE	10:56:14
237	521.5	CHI-X	10:54:26
69	521.5	LSE	10:54:19
378	521.5	LSE	10:54:19
23	521	LSE	10:51:13
310	521	LSE	10:51:13
18	521	Aquis	10:49:25
57	521	Aquis	10:49:25
75	521	Aquis	10:49:25
483	521	Aquis	10:49:25
75	521	Aquis	10:49:25
250	521	LSE	10:49:25
11	521	LSE	10:49:25
640	521	LSE	10:49:25
399	521.5	LSE	10:47:47
237	521.5	CHI-X	10:47:45
166	521.5	BATE	10:46:58
124	521.5	Turquoise	10:46:33
259	521.5	LSE	10:46:05
11	521.5	LSE	10:46:05
18	521	Aquis	10:38:04
483	521.5	LSE	10:37:59
49	521.5	LSE	10:37:59
131	521.5	BATE	10:37:55
237	521.5	CHI-X	10:37:55
35	521.5	BATE	10:36:36
124	521.5	Turquoise	10:36:13
637	521.5	LSE	10:34:08
2366	521.5	LSE	10:34:08
166	521.5	BATE	10:34:08
248	521.5	Turquoise	10:34:08
124	521.5	Turquoise	10:34:08
237	521.5	CHI-X	10:34:08
14	521.5	BATE	10:34:08
465	521.5	CHI-X	10:34:08
37	521.5	BATE	10:33:33
37	521.5	BATE	10:33:18
37	521.5	BATE	10:33:03
9	521.5	BATE	10:33:00
36	521.5	BATE	10:33:00
41	521.5	LSE	10:32:17
61	521.5	LSE	10:32:17
115	521.5	LSE	10:32:17
43	521.5	LSE	10:32:17
246	521.5	CHI-X	10:32:10
260	521.5	LSE	10:30:52
260	521.5	LSE	10:29:54
237	521.5	CHI-X	10:29:41
260	521.5	LSE	10:29:26
87	521.5	LSE	10:29:02
116	521.5	LSE	10:29:02
45	521.5	LSE	10:29:02
12	521.5	LSE	10:29:02
260	521.5	LSE	10:28:34
197	521.5	LSE	10:28:12
63	521.5	LSE	10:28:12
162	521.5	BATE	10:28:00
124	521.5	Turquoise	10:27:48
260	521.5	LSE	10:27:47
101	521.5	CHI-X	10:27:39
136	521.5	CHI-X	10:27:39
650	521.5	LSE	10:27:29
260	520.5	LSE	10:26:31
25	520.5	LSE	10:26:04
235	520.5	LSE	10:26:04
260	520.5	LSE	10:25:44
166	520.5	BATE	10:25:35
715	520.5	LSE	10:25:32
260	520	LSE	10:22:19
689	520	LSE	10:21:50
121	520	Turquoise	10:20:55
3	520	Turquoise	10:20:55
31	520	BATE	10:20:47
135	520	BATE	10:20:47
237	520	CHI-X	10:20:42
122	520	Turquoise	10:18:32
2	520	Turquoise	10:18:32
166	520	BATE	10:18:20
166	520	BATE	10:16:23
124	520	Turquoise	10:16:18
245	519.5	LSE	10:15:02
255	519.5	LSE	10:15:02
98	520	CHI-X	10:14:13
3	520	CHI-X	10:14:13
136	520	CHI-X	10:14:13
265	520	LSE	10:14:03
93	520	Aquis	10:13:44
180	520	BATE	10:13:33
124	520	Turquoise	10:13:18
275	520	LSE	10:11:07
60	520	Aquis	10:11:00
28	520	Aquis	10:08:52
112	520	Turquoise	10:08:52
632	520	LSE	10:08:52
170	520	BATE	10:08:52
162	520.5	BATE	10:07:08
136	520.5	Turquoise	10:07:05
372	520.5	Turquoise	10:07:05
537	520.5	LSE	10:07:05
98	520.5	Aquis	10:07:05
186	520.5	Aquis	10:07:05
235	520.5	CHI-X	10:06:23
2	520.5	CHI-X	10:06:23
39	520.5	LSE	10:05:38
75	520.5	LSE	10:05:38
98	520.5	LSE	10:05:38
32	520.5	LSE	10:05:38
197	520.5	LSE	10:03:32
461	520.5	LSE	10:03:32
152	520.5	BATE	10:03:02
36	520.5	CHI-X	10:02:24
199	520.5	CHI-X	10:02:24
2	520.5	CHI-X	10:02:24
225	520.5	LSE	10:01:12
348	520.5	LSE	10:01:12
25	520.5	LSE	10:01:12
166	520.5	BATE	10:00:47
93	520.5	Aquis	10:00:05
1	520.5	CHI-X	10:00:03
236	520.5	CHI-X	10:00:03
180	520.5	LSE	09:59:07
362	520.5	LSE	09:59:07
166	520.5	BATE	09:58:55
101	520	CHI-X	09:57:16
136	520	CHI-X	09:57:16
277	520	LSE	09:57:11
412	520	LSE	09:57:11
46	520	LSE	09:57:11
154	520	LSE	09:57:11
318	520	LSE	09:57:11
58	520	LSE	09:57:11
353	519	LSE	09:54:04
20	519	LSE	09:54:04
265	518.5	LSE	09:46:44
8	518.5	LSE	09:43:57
500	518.5	LSE	09:43:57
78	518.5	CHI-X	09:42:46
159	518.5	CHI-X	09:42:46
358	518	LSE	09:40:10
124	518	Turquoise	09:37:58
254	518	LSE	09:37:58
122	518.5	Turquoise	09:37:01
234	518.5	LSE	09:37:01
827	518.5	LSE	09:37:01
245	518.5	LSE	09:37:01
30	519.5	CHI-X	09:36:43
71	519.5	CHI-X	09:36:43
136	519.5	CHI-X	09:36:43
179	519	Aquis	09:36:38
166	519	BATE	09:36:26
260	519	LSE	09:36:10
260	519	LSE	09:35:04
266	519	LSE	09:34:36
102	519.5	CHI-X	09:33:36
135	519.5	CHI-X	09:33:36
275	519	LSE	09:33:32
126	519	Turquoise	09:33:32
166	519	BATE	09:33:29
93	519	Aquis	09:33:18
100	519	Aquis	09:33:18
286	519	LSE	09:32:36
1	519.5	CHI-X	09:31:47
236	519.5	CHI-X	09:31:47
598	519	LSE	09:31:37
7	519	LSE	09:31:37
128	519	LSE	09:31:37
124	519	Turquoise	09:31:34
129	519	Turquoise	09:31:34
166	519	BATE	09:31:34
237	519.5	CHI-X	09:29:34
166	519	BATE	09:27:33
522	519	LSE	09:27:14
611	519.5	LSE	09:27:14
95	519	Aquis	09:25:07
183	519	BATE	09:25:03
149	519.5	BATE	09:25:03
119	519	Turquoise	09:24:57
91	519.5	Aquis	09:24:55
2	518.5	CHI-X	09:24:50
235	518.5	CHI-X	09:24:50
542	518.5	LSE	09:24:49
3	518.5	CHI-X	09:22:49
234	518.5	CHI-X	09:22:49
405	518.5	LSE	09:22:44
260	518.5	LSE	09:20:28
260	518.5	LSE	09:18:13
266	518.5	LSE	09:15:41
271	518.5	LSE	09:15:41
99	519	Aquis	09:15:41
70	519	LSE	09:15:41
84	519	Turquoise	09:15:41
254	519	LSE	09:15:41
40	519	Turquoise	09:15:41
179	519	LSE	09:15:41
266	519	LSE	09:15:41
166	519	BATE	09:15:41
87	519.5	Aquis	09:14:30
101	519.5	CHI-X	09:13:14
136	519.5	CHI-X	09:13:14
93	519.5	Aquis	09:12:19
333	519	LSE	09:12:15
668	519	LSE	09:12:15
254	519.5	LSE	09:11:31
819	519.5	LSE	09:09:47
124	519.5	Turquoise	09:09:46
528	519.5	LSE	09:09:46
237	519.5	CHI-X	09:09:46
3	519.5	LSE	09:09:33
228	519.5	LSE	09:09:33
16	519	LSE	09:07:56
166	519.5	BATE	09:06:57
124	518.5	Turquoise	09:03:12
237	518.5	CHI-X	09:03:12
166	519.5	BATE	09:02:11
494	518.5	LSE	09:00:34
103	518	LSE	08:58:26
448	518	LSE	08:58:26
33	518.5	Aquis	08:58:21
60	518.5	Aquis	08:58:21
46	518.5	Turquoise	08:58:15
105	519	CHI-X	08:58:15
132	519	CHI-X	08:58:15
32	518.5	Turquoise	08:58:07
46	518.5	Turquoise	08:58:07
166	519.5	BATE	08:58:07
155	518	LSE	08:52:52
100	518	LSE	08:52:52
265	518.5	LSE	08:52:52
86	519	CHI-X	08:51:45
149	518.5	CHI-X	08:51:45
2	518.5	CHI-X	08:51:45
93	518.5	Aquis	08:51:39
166	519.5	BATE	08:51:36
124	518.5	Turquoise	08:51:28
260	518.5	LSE	08:50:37
250	519	LSE	08:48:50
166	519.5	BATE	08:48:22
270	519.5	LSE	08:47:46
107	520	CHI-X	08:46:42
130	520	CHI-X	08:46:42
163	519.5	BATE	08:46:26
169	520	BATE	08:46:26
93	519.5	Aquis	08:46:25
380	519.5	LSE	08:45:37
335	519.5	LSE	08:45:37
124	520	Turquoise	08:45:00
585	520	LSE	08:44:55
237	520	CHI-X	08:44:30
166	520	BATE	08:44:27
93	519.5	Aquis	08:41:35
122	519.5	Turquoise	08:41:33
2	519	Turquoise	08:41:33
276	519	LSE	08:40:56
244	519.5	LSE	08:40:55
260	519.5	LSE	08:38:45
237	519	CHI-X	08:37:22
84	519.5	Aquis	08:37:22
93	520	Aquis	08:36:53
79	520	Aquis	08:36:53
102	520	Aquis	08:36:53
240	519.5	LSE	08:36:53
281	519.5	LSE	08:36:53
399	519.5	LSE	08:36:53
400	519.5	LSE	08:36:53
247	519.5	CHI-X	08:36:53
280	520	LSE	08:36:45
124	520	Turquoise	08:36:01
239	520	LSE	08:33:47
124	520	Turquoise	08:32:03
767	520	LSE	08:32:03
227	520	CHI-X	08:31:11
254	517	LSE	08:24:49
124	516	Turquoise	08:23:09
166	516.5	BATE	08:23:09
13	515.5	Aquis	08:22:43
93	516	Aquis	08:22:38
94	516	Aquis	08:22:38
245	516	LSE	08:22:38
414	516	LSE	08:22:38
275	516.5	LSE	08:19:44
124	516.5	Turquoise	08:16:04
237	516.5	CHI-X	08:16:04
366	516.5	LSE	08:16:04
166	517	BATE	08:14:42
237	516.5	CHI-X	08:13:43
173	516.5	LSE	08:13:37
19	516.5	LSE	08:13:37
166	516.5	LSE	08:13:37
422	516	LSE	08:13:37
166	517	BATE	08:12:12
3	517	Turquoise	08:12:08
121	517	Turquoise	08:12:08
87	516.5	LSE	08:11:45
257	516.5	LSE	08:11:45
85	516.5	LSE	08:11:45
351	516.5	LSE	08:11:45
260	517	LSE	08:09:27
94	517	BATE	08:07:52
72	517	BATE	08:07:52
124	517	Turquoise	08:07:52
237	517	CHI-X	08:07:52
260	517	LSE	08:06:59
260	517	LSE	08:05:16
260	516.5	LSE	08:03:48
260	516.5	LSE	08:01:35

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

POSFLFVRREITFIV

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06