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

2nd Aug 2024 17:30

RNS Number : 0605Z

Paragon Banking Group PLC

02 August 2024

Paragon Banking Group PLC:

Transaction in own shares

2 August 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:	2 August 2024

Number of ordinary £1.00 shares purchased:	61,700

Highest price paid per share:	779.50p

Lowest price paid per share:	757.50p

Volume weighted average price paid per share:	767.0627

Following the purchase of these shares, the Company holds 5,534,306 of its ordinary shares in treasury and has 211,070,654 ordinary shares in issue (excluding treasury shares). The figure of 211,070,654 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	767.02	46,072
CHI-X	767.01	5,001
BATE	767.23	7,753
Aquis	767.11	1,604
Turquoise	767.66	1,270

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 sharespurchased	Transaction price(per share)	Market	Time of transaction
49	775	CHI-X	08:26:20
97	775.5	BATE	08:28:24
55	775.5	BATE	08:28:24
728	775.5	LSE	08:28:24
104	775.5	LSE	08:28:24
10	775	Aquis	08:28:24
16	775	Aquis	08:28:24
24	776	Turquoise	08:28:24
4	775	Aquis	08:28:31
49	774	CHI-X	08:28:33
104	773	LSE	08:33:55
208	773	LSE	08:33:55
15	771.5	Aquis	08:35:07
74	772.5	BATE	08:36:11
2	772.5	BATE	08:36:11
58	772	LSE	08:36:24
75	772	LSE	08:36:24
75	772	LSE	08:36:24
29	772.5	CHI-X	08:36:41
17	772.5	CHI-X	08:36:41
1	772.5	CHI-X	08:36:41
104	772	LSE	08:38:08
11	774.5	LSE	08:44:22
405	774.5	LSE	08:44:22
104	774.5	LSE	08:46:29
1	774	BATE	08:48:03
75	774	BATE	08:48:03
51	774	CHI-X	08:48:03
1	773.5	Aquis	08:48:07
14	773.5	Aquis	08:48:10
13	773	Turquoise	08:48:11
15	773	Turquoise	08:48:11
2	774.5	LSE	08:48:52
102	774.5	LSE	08:48:52
15	773.5	Aquis	08:50:25
102	774	LSE	08:50:44
2	774.5	LSE	08:50:44
9	774	CHI-X	08:52:33
208	774.5	LSE	08:52:44
34	774	CHI-X	08:52:47
3	774	CHI-X	08:52:47
3	774	CHI-X	08:52:47
104	774.5	LSE	08:54:25
104	774.5	LSE	08:56:16
12	774	CHI-X	08:57:27
14	773.5	Turquoise	08:58:15
15	773.5	Aquis	08:58:15
152	773	BATE	08:58:15
104	773.5	LSE	08:58:15
22	773.5	CHI-X	08:59:22
7	773.5	CHI-X	08:59:22
8	774	CHI-X	08:59:22
100	775	LSE	09:00:49
4	775	LSE	09:00:49
100	775	LSE	09:02:56
4	775	LSE	09:02:56
20	775	LSE	09:05:11
24	775	LSE	09:05:11
60	775	LSE	09:05:11
49	775	CHI-X	09:06:06
76	775	BATE	09:06:06
104	775	LSE	09:07:03
7	775.5	Aquis	09:08:57
8	776.5	LSE	09:09:33
25	776.5	LSE	09:09:33
1	776.5	LSE	09:10:16
174	776.5	LSE	09:10:16
12	778	Turquoise	09:11:18
37	777.5	LSE	09:12:20
67	777.5	LSE	09:12:20
15	777.5	Turquoise	09:13:15
3	778	Turquoise	09:13:15
71	779	LSE	09:14:22
12	779.5	LSE	09:14:22
21	779.5	LSE	09:14:22
49	779	CHI-X	09:14:50
23	778	Aquis	09:14:51
76	778	BATE	09:14:56
69	777.5	LSE	09:16:35
2	777.5	LSE	09:16:35
4	777.5	LSE	09:16:35
1	777.5	LSE	09:16:35
21	777.5	LSE	09:16:36
7	777.5	LSE	09:17:05
104	777.5	LSE	09:19:12
4	777.5	LSE	09:21:13
100	777.5	LSE	09:21:13
12	778	Turquoise	09:21:42
26	777.5	LSE	09:23:10
24	777.5	LSE	09:23:10
54	777.5	LSE	09:23:10
76	777.5	BATE	09:23:36
49	777.5	CHI-X	09:25:28
22	778	LSE	09:25:33
154	778	LSE	09:25:33
15	777.5	Aquis	09:25:36
50	778	LSE	09:27:18
78	778	LSE	09:27:18
100	777.5	LSE	09:29:33
12	778	LSE	09:29:33
15	776.5	Aquis	09:31:04
24	777.5	LSE	09:31:53
80	777.5	LSE	09:31:53
76	777.5	BATE	09:33:02
1	777.5	CHI-X	09:33:08
19	777.5	CHI-X	09:33:08
29	777.5	CHI-X	09:33:08
10	777	LSE	09:34:32
26	777	LSE	09:34:32
68	777	LSE	09:34:32
12	777.5	Turquoise	09:36:58
104	777	LSE	09:37:18
208	777	LSE	09:42:44
12	777.5	Turquoise	09:42:53
17	777.5	Aquis	09:45:00
49	777.5	CHI-X	09:45:00
76	777.5	BATE	09:45:00
25	777.5	LSE	09:45:02
79	777.5	LSE	09:45:02
4	777.5	LSE	09:47:39
100	777.5	LSE	09:47:39
13	776	Aquis	09:49:38
104	776.5	LSE	09:50:23
9	776.5	Turquoise	09:50:54
3	777	Turquoise	09:50:54
104	776.5	LSE	09:52:56
71	776.5	LSE	09:55:33
33	776.5	LSE	09:55:33
49	776.5	CHI-X	09:56:48
76	776.5	BATE	09:56:48
104	776.5	LSE	09:58:36
15	776	Aquis	10:00:26
104	776.5	LSE	10:00:48
12	776.5	Turquoise	10:01:06
104	776.5	LSE	10:03:06
2	776.5	BATE	10:04:09
74	776.5	BATE	10:04:09
20	776	CHI-X	10:04:09
9	776	CHI-X	10:04:09
20	776	CHI-X	10:04:09
208	776.5	LSE	10:05:33
4	776	Aquis	10:06:22
5	776	Aquis	10:06:22
4	776	Aquis	10:06:22
104	775.5	LSE	10:07:19
208	775.5	LSE	10:09:35
7	775.5	CHI-X	10:10:37
42	775.5	CHI-X	10:10:37
59	776	BATE	10:10:37
17	776.5	BATE	10:10:37
90	775	LSE	10:11:26
14	775.5	LSE	10:11:26
104	773.5	LSE	10:12:42
9	773.5	Aquis	10:12:47
1	773.5	Aquis	10:12:48
19	775	CHI-X	10:17:05
27	775.5	CHI-X	10:17:05
312	773.5	LSE	10:22:37
208	773.5	LSE	10:22:37
104	773.5	LSE	10:22:37
53	773.5	LSE	10:22:37
23	773.5	BATE	10:22:38
51	773.5	LSE	10:22:40
45	773.5	BATE	10:22:40
22	773.5	Aquis	10:22:42
8	773.5	BATE	10:22:42
52	773.5	CHI-X	10:23:36
86	773.5	LSE	10:24:57
76	772	BATE	10:24:59
18	773.5	LSE	10:24:59
13	776.5	Turquoise	10:26:11
11	776.5	Turquoise	10:26:11
16	776.5	Turquoise	10:26:11
8	776.5	Turquoise	10:26:11
37	774	LSE	10:27:23
28	774	LSE	10:27:23
20	774	LSE	10:27:23
102	774	LSE	10:27:23
21	774	LSE	10:27:23
16	772	Aquis	10:27:26
104	771.5	LSE	10:29:55
22	772	CHI-X	10:30:01
5	772	CHI-X	10:30:01
22	772	CHI-X	10:30:01
76	772	BATE	10:30:06
17	770	LSE	10:30:31
10	770	LSE	10:30:33
77	770	LSE	10:31:05
14	771	Aquis	10:31:48
29	770	LSE	10:32:49
75	770	LSE	10:32:49
12	770.5	Turquoise	10:33:25
103	769.5	LSE	10:34:52
1	769.5	LSE	10:34:52
37	769.5	LSE	10:36:54
10	769.5	LSE	10:36:54
49	769.5	LSE	10:36:54
10	769.5	BATE	10:38:45
58	772	BATE	10:38:45
1	769	LSE	10:39:09
103	769	LSE	10:39:09
1	769.5	LSE	10:39:09
7	769.5	LSE	10:39:09
1	768.5	CHI-X	10:39:23
48	768.5	CHI-X	10:41:22
104	768.5	LSE	10:41:44
15	767.5	Aquis	10:41:46
12	770.5	Turquoise	10:44:08
62	769	BATE	10:48:42
15	767.5	Aquis	10:49:34
49	766.5	CHI-X	10:50:54
268	766.5	LSE	10:50:54
148	766.5	LSE	10:50:54
5	765.5	LSE	10:53:45
99	765.5	LSE	10:53:45
9	768	Turquoise	10:56:38
3	768	Turquoise	10:56:38
58	768	LSE	10:56:38
150	768	LSE	10:56:38
14	767.5	BATE	10:56:49
54	767.5	BATE	10:56:49
4	767.5	BATE	10:56:49
49	767.5	CHI-X	10:58:03
15	767.5	Aquis	10:59:42
7	766.5	LSE	11:02:16
97	766.5	LSE	11:02:16
208	766.5	LSE	11:02:16
42	766.5	LSE	11:04:58
49	766.5	LSE	11:04:58
24	766.5	LSE	11:04:58
59	766.5	LSE	11:04:58
31	766.5	CHI-X	11:05:44
102	767.5	BATE	11:06:32
15	767.5	Aquis	11:06:32
19	767.5	Aquis	11:21:35
89	767.5	BATE	11:25:30
63	767.5	BATE	11:25:30
67	767.5	CHI-X	11:25:30
60	767.5	CHI-X	11:25:30
104	767.5	LSE	11:25:30
242	767.5	LSE	11:25:30
312	767.5	LSE	11:25:30
104	767.5	LSE	11:25:30
104	767.5	LSE	11:25:30
104	767.5	LSE	11:25:30
80	767.5	LSE	11:25:30
17	767.5	LSE	11:25:30
111	767.5	LSE	11:25:30
26	767	Aquis	11:25:59
76	767	BATE	11:27:55
208	767.5	LSE	11:27:56
20	767.5	CHI-X	11:28:02
18	767.5	CHI-X	11:28:02
208	766.5	LSE	11:30:05
106	766	LSE	11:32:15
15	766.5	Aquis	11:32:23
68	767	BATE	11:33:00
102	765	LSE	11:33:23
49	765	CHI-X	11:33:40
12	766.5	Turquoise	11:33:49
48	766.5	Turquoise	11:33:49
104	765	LSE	11:35:38
208	765	LSE	11:37:48
44	765	CHI-X	11:40:03
3	765	CHI-X	11:40:03
100	765	LSE	11:40:08
18	766.5	BATE	11:40:20
66	767	BATE	11:40:20
100	765.5	LSE	11:42:27
112	765.5	LSE	11:42:28
34	766.5	LSE	11:44:24
12	766.5	LSE	11:44:24
25	766.5	LSE	11:44:24
22	766.5	LSE	11:44:24
11	766.5	LSE	11:44:25
113	766.5	LSE	11:46:35
95	766.5	LSE	11:46:35
76	767	BATE	11:46:52
51	766	CHI-X	11:47:05
36	767	LSE	11:48:34
19	767	LSE	11:48:34
4	767.5	Aquis	11:51:41
49	767.5	CHI-X	11:53:35
173	771	LSE	12:02:54
500	771	LSE	12:02:54
23	770.5	BATE	12:04:47
41	770.5	Aquis	12:04:47
57	770.5	BATE	12:04:47
72	770.5	BATE	12:04:47
15	770.5	Aquis	12:04:47
49	770.5	CHI-X	12:04:47
24	771	LSE	12:05:06
242	771	LSE	12:05:06
46	771	LSE	12:05:06
15	770	Aquis	12:06:58
49	770	CHI-X	12:07:00
76	770	BATE	12:07:10
54	770	LSE	12:07:45
27	770	LSE	12:07:45
231	770	LSE	12:07:45
104	770	LSE	12:09:37
15	769	Aquis	12:11:33
29	770	LSE	12:11:48
58	770	LSE	12:11:48
103	770	LSE	12:11:48
18	770	LSE	12:11:48
28	770	LSE	12:13:35
28	770	LSE	12:13:35
42	770	LSE	12:13:35
6	770	LSE	12:13:35
64	770	BATE	12:14:11
12	770	BATE	12:14:11
58	769.5	LSE	12:15:50
25	770	LSE	12:15:50
21	770	LSE	12:15:51
49	769.5	CHI-X	12:17:59
75	769	LSE	12:18:02
133	769	LSE	12:18:02
15	767.5	Aquis	12:18:04
76	770.5	BATE	12:21:11
49	769.5	CHI-X	12:23:32
312	769.5	LSE	12:23:32
100	769.5	LSE	12:25:47
76	770.5	BATE	12:28:14
100	770.5	LSE	12:31:17
112	771	LSE	12:31:37
30	771	Aquis	12:31:39
18	770.5	CHI-X	12:32:33
75	771	BATE	12:32:50
1	771	BATE	12:32:50
12	771	Turquoise	12:33:20
312	771	LSE	12:33:20
88	771	LSE	12:33:20
120	771	LSE	12:33:35
100	771.5	LSE	12:35:57
123	771.5	LSE	12:35:57
6	771.5	LSE	12:35:59
14	771.5	LSE	12:35:59
16	771.5	LSE	12:36:25
6	772	CHI-X	12:37:19
22	772	CHI-X	12:37:19
32	772.5	BATE	12:37:53
208	774	LSE	12:38:50
142	774	LSE	12:38:50
76	775	BATE	12:44:38
75	775	CHI-X	12:44:38
76	775	BATE	12:44:38
26	775	CHI-X	12:44:38
49	775	CHI-X	12:44:38
119	775	LSE	12:44:38
65	775	LSE	12:44:38
104	775	LSE	12:44:38
104	775	LSE	12:44:38
208	775	LSE	12:44:38
39	775	LSE	12:44:38
208	775	LSE	12:46:46
49	775	CHI-X	12:46:54
93	775	BATE	12:47:40
49	775.5	CHI-X	12:49:08
45	775.5	Aquis	12:49:08
208	775.5	LSE	12:49:08
104	775.5	LSE	12:49:08
150	775.5	LSE	12:51:08
58	775.5	LSE	12:51:08
15	775.5	Aquis	12:51:11
80	775.5	BATE	12:51:19
46	775.5	CHI-X	12:51:22
108	775.5	Turquoise	12:52:24
13	775.5	Turquoise	12:52:24
48	775.5	Turquoise	12:53:04
4	775.5	LSE	12:53:32
204	775.5	LSE	12:53:34
15	775.5	Aquis	12:53:38
20	775.5	BATE	12:55:33
23	775.5	BATE	12:55:33
56	775.5	BATE	12:55:39
29	776.5	CHI-X	12:56:38
23	776.5	CHI-X	12:56:38
312	776.5	LSE	12:56:38
282	776.5	LSE	12:56:38
30	776.5	LSE	12:56:38
11	776	Turquoise	12:58:29
38	776.5	LSE	12:58:41
170	776.5	LSE	12:58:41
49	776.5	CHI-X	12:58:53
76	776.5	BATE	12:58:58
208	776.5	LSE	13:00:36
15	775.5	Aquis	13:02:31
15	775.5	Aquis	13:02:31
30	775.5	Aquis	13:02:31
104	775.5	LSE	13:02:37
88	774.5	LSE	13:04:50
120	774.5	LSE	13:04:50
49	774.5	CHI-X	13:05:31
14	775.5	BATE	13:05:32
62	776.5	BATE	13:05:32
56	774.5	LSE	13:07:06
44	775.5	LSE	13:08:57
108	775.5	LSE	13:08:57
104	775.5	LSE	13:10:56
49	775.5	CHI-X	13:13:00
32	776.5	BATE	13:13:13
44	776.5	BATE	13:13:13
56	775.5	LSE	13:13:21
48	775.5	LSE	13:13:31
15	776	Turquoise	13:14:52
12	776	Turquoise	13:14:52
9	776	Turquoise	13:14:57
15	776	Aquis	13:14:59
28	776	LSE	13:15:34
85	776	LSE	13:15:34
95	776	LSE	13:15:34
12	776	Turquoise	13:17:17
5	776	LSE	13:18:18
20	776	LSE	13:18:18
49	777.5	CHI-X	13:21:51
79	777.5	LSE	13:21:51
187	777.5	LSE	13:21:51
38	778.5	BATE	13:27:54
38	778.5	BATE	13:27:54
119	778.5	LSE	13:27:54
6	778.5	LSE	13:27:54
162	778.5	LSE	13:27:54
6	778.5	Aquis	13:27:54
9	778.5	Aquis	13:27:57
26	778	CHI-X	13:30:10
23	778	CHI-X	13:30:10
76	778.5	BATE	13:30:11
15	778	Aquis	13:30:11
12	777	Turquoise	13:30:15
208	778.5	LSE	13:30:18
12	777	Turquoise	13:32:23
254	778.5	LSE	13:32:32
15	772.5	Aquis	13:33:49
16	770	LSE	13:34:44
88	770	LSE	13:34:44
49	769	CHI-X	13:35:00
76	772	BATE	13:35:04
12	772	Turquoise	13:36:50
1	770	LSE	13:37:14
68	770	LSE	13:37:14
1	770	LSE	13:37:14
102	770	LSE	13:37:14
140	770	LSE	13:39:37
97	768	LSE	13:41:05
1	770	CHI-X	13:42:29
208	771	LSE	13:43:03
76	770.5	BATE	13:43:16
48	770.5	CHI-X	13:44:08
75	770.5	LSE	13:45:08
36	770.5	LSE	13:45:08
75	770.5	LSE	13:47:36
75	770.5	LSE	13:47:36
58	770.5	LSE	13:47:36
49	770.5	CHI-X	13:47:39
76	770.5	BATE	13:47:48
133	769.5	LSE	13:51:22
75	769.5	LSE	13:51:22
15	769	Aquis	13:51:27
15	769	Aquis	13:51:27
47	767.5	LSE	13:51:44
57	767.5	LSE	13:51:44
104	765.5	LSE	13:53:43
15	766	Aquis	13:53:45
49	767	CHI-X	13:54:02
104	766	LSE	13:55:21
76	765.5	BATE	13:55:23
14	768	Turquoise	13:56:03
12	768	Turquoise	13:56:03
96	766	LSE	13:57:15
15	766	Aquis	13:58:04
112	764.5	LSE	13:58:48
10	765	Turquoise	13:58:55
73	763	LSE	14:00:01
31	763	LSE	14:00:01
47	764.5	BATE	14:00:34
29	764.5	BATE	14:00:34
103	764.5	LSE	14:01:52
2	764.5	LSE	14:01:52
96	764.5	LSE	14:01:52
7	764.5	LSE	14:01:52
49	762.5	CHI-X	14:02:49
104	762	LSE	14:04:13
13	762.5	CHI-X	14:06:39
31	762.5	CHI-X	14:06:39
76	762.5	BATE	14:06:51
4	761.5	Aquis	14:09:06
104	761.5	LSE	14:12:19
104	761.5	LSE	14:12:19
201	761.5	LSE	14:12:19
104	761.5	LSE	14:12:19
104	761.5	LSE	14:12:19
15	759	Aquis	14:12:36
54	760	CHI-X	14:13:14
215	762.5	LSE	14:18:27
49	763.5	CHI-X	14:19:32
121	763.5	LSE	14:21:12
87	763.5	LSE	14:21:12
208	763.5	LSE	14:21:12
104	763.5	LSE	14:23:15
104	761.5	LSE	14:24:16
76	761	BATE	14:24:16
152	761	BATE	14:24:16
49	761	CHI-X	14:25:52
26	761.5	Aquis	14:28:32
190	761	LSE	14:28:39
18	761	LSE	14:28:40
7	760	LSE	14:29:01
4	762.5	CHI-X	14:30:55
1	762.5	CHI-X	14:30:55
44	762.5	CHI-X	14:30:56
76	762.5	BATE	14:30:56
2	762.5	LSE	14:31:17
29	762.5	LSE	14:31:17
177	762.5	LSE	14:31:17
15	762	Aquis	14:31:35
15	762	Aquis	14:31:35
52	761	LSE	14:31:35
23	761	LSE	14:31:35
45	761	LSE	14:31:35
75	761	LSE	14:31:35
6	761	LSE	14:31:35
49	760	CHI-X	14:33:28
76	760	BATE	14:33:29
87	760	LSE	14:33:32
103	760	LSE	14:33:32
18	760.5	LSE	14:33:32
11	762	Aquis	14:33:35
4	762	Aquis	14:33:35
17	760	LSE	14:35:07
191	760	LSE	14:35:07
91	758.5	LSE	14:35:07
15	761.5	Aquis	14:35:25
49	760	CHI-X	14:35:56
76	760	BATE	14:35:59
104	760	LSE	14:36:45
172	760	LSE	14:36:46
281	762.5	LSE	14:37:59
49	762.5	CHI-X	14:38:25
1	765	CHI-X	14:41:12
48	765	CHI-X	14:41:12
401	766	LSE	14:42:26
303	766	LSE	14:42:26
208	766	LSE	14:42:26
104	766	LSE	14:42:26
49	766.5	CHI-X	14:43:29
76	766.5	BATE	14:43:32
208	766.5	LSE	14:44:28
49	767.5	CHI-X	14:46:37
76	767.5	BATE	14:46:37
152	767.5	BATE	14:46:37
208	767.5	LSE	14:46:37
76	767.5	BATE	14:46:37
208	767.5	LSE	14:46:37
104	767.5	LSE	14:46:37
15	767	Aquis	14:47:12
45	767	Aquis	14:47:12
15	767	Aquis	14:47:12
104	765	LSE	14:47:42
49	766	CHI-X	14:48:41
8	766	Aquis	14:49:28
7	767	Aquis	14:49:28
185	765.5	LSE	14:49:42
49	768	CHI-X	14:51:19
76	767.5	BATE	14:51:20
15	767.5	Aquis	14:51:21
58	767.5	LSE	14:51:23
75	767.5	LSE	14:51:23
75	767.5	LSE	14:51:23
75	767.5	LSE	14:52:36
114	767.5	LSE	14:52:36
19	767.5	LSE	14:52:36
63	766	LSE	14:52:42
76	767.5	BATE	14:53:37
15	767.5	Aquis	14:53:38
9	768	CHI-X	14:53:40
40	768	CHI-X	14:53:40
13	767.5	LSE	14:53:54
93	767.5	LSE	14:53:54
102	767.5	LSE	14:53:54
120	765	LSE	14:54:12
32	765	LSE	14:54:43
104	765	LSE	14:55:46
16	765	LSE	14:55:46
104	765	LSE	14:55:46
104	765	LSE	14:55:46
104	765	LSE	14:55:46
15	765	Aquis	14:55:58
49	765	CHI-X	14:56:05
35	766	Turquoise	14:56:13
75	766	Turquoise	14:56:13
62	766	Turquoise	14:56:13
13	766	Turquoise	14:56:13
9	766	Turquoise	14:56:13
76	766	BATE	14:56:33
24	765	LSE	14:57:12
104	766.5	LSE	14:59:08
34	767	LSE	14:59:27
70	767	LSE	14:59:27
44	767.5	CHI-X	14:59:29
5	767.5	CHI-X	14:59:29
45	767.5	BATE	14:59:31
31	767.5	BATE	14:59:31
192	767	LSE	14:59:42
16	767	LSE	14:59:42
75	766	LSE	15:00:21
27	766	LSE	15:00:21
104	766	LSE	15:00:21
82	766	LSE	15:00:21
14	766	Turquoise	15:00:21
76	767.5	BATE	15:01:31
49	766.5	CHI-X	15:01:32
10	766.5	LSE	15:01:57
87	766.5	LSE	15:02:12
208	766.5	LSE	15:02:12
104	766.5	LSE	15:02:12
111	766.5	LSE	15:02:12
15	766.5	Aquis	15:02:43
15	766.5	Aquis	15:02:43
20	766	Turquoise	15:02:44
49	766.5	CHI-X	15:03:55
31	767	BATE	15:04:01
45	767	BATE	15:04:01
15	766.5	Aquis	15:04:31
141	766.5	LSE	15:04:31
121	766.5	LSE	15:04:31
154	765	LSE	15:05:11
12	765	Turquoise	15:06:19
49	766	CHI-X	15:06:39
15	764	Aquis	15:06:40
48	763.5	LSE	15:06:40
56	763.5	LSE	15:06:40
76	764.5	BATE	15:06:41
208	763	LSE	15:07:18
104	763	LSE	15:07:18
15	764	Aquis	15:08:28
76	764.5	BATE	15:09:23
18	763.5	CHI-X	15:09:24
31	763.5	CHI-X	15:09:24
15	763	Aquis	15:11:03
29	763	LSE	15:11:48
75	763	LSE	15:11:48
31	763	LSE	15:11:48
39	763	LSE	15:11:48
225	763	LSE	15:11:48
225	763	LSE	15:11:48
47	762.5	CHI-X	15:12:03
76	763.5	BATE	15:12:10
59	761.5	LSE	15:13:12
4	762.5	Aquis	15:13:35
6	762.5	Aquis	15:13:35
5	762.5	Aquis	15:13:35
3	763.5	BATE	15:14:55
73	763.5	BATE	15:14:55
51	761.5	CHI-X	15:14:57
357	761.5	LSE	15:14:57
29	759.5	LSE	15:15:12
28	759.5	LSE	15:15:43
15	762	Aquis	15:16:10
29	763	LSE	15:17:19
75	763	LSE	15:17:19
49	763	CHI-X	15:17:25
104	763	LSE	15:18:03
104	763	LSE	15:18:37
75	763	LSE	15:19:15
29	763	LSE	15:19:15
15	762	Aquis	15:19:19
38	761.5	BATE	15:19:38
38	761.5	BATE	15:19:38
255	761.5	LSE	15:19:38
208	761.5	LSE	15:19:38
49	761	CHI-X	15:20:34
104	761	LSE	15:20:34
15	761	Aquis	15:21:26
76	761.5	BATE	15:21:34
100	762.5	LSE	15:22:42
61	762.5	LSE	15:22:45
4	762.5	LSE	15:22:45
43	762.5	LSE	15:22:45
75	763	BATE	15:24:22
1	763	BATE	15:24:22
298	763	LSE	15:24:22
14	763	LSE	15:24:22
104	763	LSE	15:24:22
1	762.5	CHI-X	15:24:22
24	762.5	CHI-X	15:24:22
24	762.5	CHI-X	15:24:22
1	764.5	LSE	15:26:16
207	764.5	LSE	15:26:16
49	764.5	CHI-X	15:26:42
76	764.5	BATE	15:26:42
104	764.5	LSE	15:26:42
15	764.5	Aquis	15:26:42
15	764.5	Aquis	15:26:42
104	764.5	LSE	15:26:42
13	763	LSE	15:27:12
76	764.5	BATE	15:28:52
49	764.5	CHI-X	15:28:56
15	764.5	Aquis	15:29:06
35	764.5	LSE	15:29:31
102	764.5	LSE	15:29:31
25	764.5	LSE	15:29:31
46	764.5	LSE	15:29:31
43	764.5	CHI-X	15:30:58
104	764	LSE	15:31:04
403	764	LSE	15:31:04
4	763.5	LSE	15:33:04
100	763.5	LSE	15:33:04
75	763	BATE	15:33:16
1	763	BATE	15:33:16
15	763	Aquis	15:34:15
55	763	CHI-X	15:34:50
104	763.5	LSE	15:35:22
208	762	LSE	15:35:42
104	762	LSE	15:35:42
76	763	BATE	15:35:49
104	761.5	LSE	15:36:12
15	763	Aquis	15:36:21
59	759.5	LSE	15:36:46
49	761	CHI-X	15:38:16
76	761.5	BATE	15:38:22
15	761.5	Aquis	15:38:54
3	760	LSE	15:39:04
101	760	LSE	15:39:10
70	760	LSE	15:39:10
79	760	LSE	15:39:10
5	760	LSE	15:39:10
99	760	LSE	15:39:10
75	761	LSE	15:41:04
29	761	LSE	15:41:04
76	761	BATE	15:41:52
49	761	CHI-X	15:42:00
3	761.5	Aquis	15:42:12
12	761.5	Aquis	15:42:13
75	761.5	LSE	15:43:14
74	761.5	LSE	15:43:14
16	761.5	LSE	15:43:14
59	761.5	LSE	15:43:14
104	761.5	LSE	15:43:14
192	761.5	LSE	15:43:14
76	761	BATE	15:45:26
15	761.5	Aquis	15:45:35
29	761.5	LSE	15:46:06
75	761.5	LSE	15:46:06
46	762.5	CHI-X	15:46:30
3	762.5	CHI-X	15:46:30
123	762.5	LSE	15:47:44
85	762.5	LSE	15:47:44
66	761	LSE	15:48:20
104	761	LSE	15:48:20
38	761	LSE	15:48:20
104	760.5	LSE	15:48:41
76	761	BATE	15:48:56
49	761	CHI-X	15:48:59
15	760	Aquis	15:49:00
104	760.5	LSE	15:51:07
62	759.5	LSE	15:51:12
104	759.5	LSE	15:51:12
42	759.5	LSE	15:51:12
13	760	Turquoise	15:51:17
175	760	Turquoise	15:51:17
12	759.5	LSE	15:52:02
75	759.5	LSE	15:52:02
17	759.5	LSE	15:52:02
15	760	Aquis	15:52:13
41	759	CHI-X	15:52:18
76	760	BATE	15:52:27
104	758.5	LSE	15:54:11
104	758.5	LSE	15:54:11
15	760	Aquis	15:55:34
57	759	CHI-X	15:55:48
104	759	LSE	15:56:12
25	759	LSE	15:56:12
8	759	LSE	15:57:12
79	759	LSE	15:57:12
76	759	BATE	15:57:13
96	759	LSE	15:57:13
104	759	LSE	15:57:13
12	759.5	Turquoise	15:58:00
104	758	LSE	15:58:41
104	758	LSE	15:58:41
20	758	LSE	15:59:12
49	758.5	CHI-X	15:59:16
76	759	BATE	15:59:23
49	759	CHI-X	16:01:32
76	759	BATE	16:01:45
12	759	Turquoise	16:02:01
16	759	Turquoise	16:02:09
15	758	Aquis	16:02:20
6	758	LSE	16:02:20
104	758	LSE	16:02:20
15	758	Aquis	16:02:20
84	758	LSE	16:02:20
52	758	LSE	16:02:20
52	758	LSE	16:02:20
98	758	LSE	16:02:20
104	758	LSE	16:02:20
104	758	LSE	16:02:20
104	758	LSE	16:02:20
49	758.5	CHI-X	16:03:51
56	758.5	LSE	16:03:51
2	758.5	LSE	16:03:51
150	758.5	LSE	16:03:51
15	758.5	Aquis	16:05:01
15	758.5	Aquis	16:05:01
17	758.5	LSE	16:05:23
87	758.5	LSE	16:05:23
46	758.5	LSE	16:05:23
58	758.5	LSE	16:05:23
70	758	BATE	16:05:46
6	758	BATE	16:05:54
76	758	BATE	16:05:54
1	759	CHI-X	16:05:55
48	759	CHI-X	16:05:55
45	758.5	LSE	16:06:16
59	758.5	LSE	16:06:23
41	758.5	LSE	16:06:23
63	758.5	LSE	16:06:23
267	758.5	LSE	16:06:23
25	759.5	LSE	16:08:02
1	759.5	LSE	16:08:02
4	759.5	LSE	16:08:02
1	759.5	BATE	16:08:43
75	759.5	BATE	16:08:43
49	759.5	CHI-X	16:08:43
175	759.5	LSE	16:08:43
104	759.5	LSE	16:08:43
104	759.5	LSE	16:08:43
75	759.5	LSE	16:08:43
77	759.5	LSE	16:08:43
104	759.5	LSE	16:08:43
15	759	Aquis	16:09:57
15	759	Aquis	16:09:57
76	758.5	BATE	16:09:57
104	758.5	LSE	16:09:57
104	758.5	LSE	16:09:57
27	758.5	CHI-X	16:10:42
22	758.5	CHI-X	16:10:42
17	758.5	LSE	16:11:42
7	758.5	LSE	16:11:42
87	758.5	LSE	16:11:42
97	759	LSE	16:12:20
298	759	LSE	16:12:20
7	759	LSE	16:12:20
104	759	LSE	16:12:20
7	759	LSE	16:12:20
49	760	CHI-X	16:13:11
49	760	CHI-X	16:13:11
104	760	LSE	16:13:11
104	760	LSE	16:13:11
78	759.5	BATE	16:13:31
76	759.5	BATE	16:13:31
4	759.5	Aquis	16:13:32
15	759.5	Aquis	16:13:36
11	759.5	Aquis	16:13:36
104	760	LSE	16:15:14
31	759	CHI-X	16:15:15
49	759	CHI-X	16:15:15
18	759	Turquoise	16:15:15
54	759	Turquoise	16:15:15
45	759	Turquoise	16:15:15
77	759	CHI-X	16:15:15
14	759	Aquis	16:15:35
46	759	Aquis	16:15:40
2	759.5	BATE	16:15:49
184	759.5	BATE	16:15:49
32	759.5	BATE	16:15:49
53	759.5	BATE	16:15:49
25	760	LSE	16:16:42
75	760	LSE	16:16:42
103	760	LSE	16:16:42
390	760	LSE	16:16:42
75	760	LSE	16:16:42
70	760	LSE	16:16:42
29	760	LSE	16:16:42
595	760	LSE	16:16:42
24	760	CHI-X	16:17:35
42	760	CHI-X	16:17:35
17	759.5	Aquis	16:17:37
57	760	BATE	16:18:11
39	760	BATE	16:18:11
330	759.5	LSE	16:18:12
36	758.5	LSE	16:19:00
100	758.5	LSE	16:19:01
15	758.5	LSE	16:19:03
60	759	BATE	16:19:45
9	759	Aquis	16:19:53
69	759	CHI-X	16:20:19
51	758.5	LSE	16:20:23
75	758.5	LSE	16:20:23
136	758.5	LSE	16:20:23
12	758.5	Aquis	16:20:24
63	758.5	LSE	16:20:24
7	758.5	Turquoise	16:21:13
1	759.5	Turquoise	16:21:13
29	759.5	Turquoise	16:21:13
85	759	BATE	16:21:52
34	758	CHI-X	16:22:05
1	758.5	Aquis	16:22:16
17	758.5	Aquis	16:22:20
29	758.5	LSE	16:22:40
58	758.5	LSE	16:22:40
127	758.5	LSE	16:22:40
400	758.5	LSE	16:22:40
47	758.5	BATE	16:23:54
1	758.5	CHI-X	16:24:00
34	758.5	BATE	16:24:00
61	758.5	CHI-X	16:24:00
1	758	LSE	16:24:00
16	758.5	Aquis	16:24:02
71	758.5	BATE	16:25:39
14	758.5	Aquis	16:25:55
51	758.5	CHI-X	16:25:58
1	758	LSE	16:26:57
129	758	LSE	16:26:57
104	758	LSE	16:26:57
75	758	LSE	16:26:57
75	758	LSE	16:26:57
559	758	LSE	16:26:57
6	758.5	BATE	16:27:05
13	758.5	BATE	16:27:05
114	757.5	LSE	16:27:20
3	757.5	Aquis	16:27:32
5	757.5	CHI-X	16:27:32
87	757.5	LSE	16:27:49
25	757.5	LSE	16:27:49
15	758	Turquoise	16:28:46
4	758.5	Turquoise	16:28:46
1	758.5	Turquoise	16:28:46
2	758.5	Turquoise	16:28:46
14	758.5	Turquoise	16:28:46

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

POSFLFFRTDIFIIS

Related Shares:

FTSE 100 Latest

Value8,608.19

Change3.21