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

22nd Jun 2023 17:31

RNS Number : 6523D

Paragon Banking Group PLC

22 June 2023

Paragon Banking Group PLC:

Transaction in own shares

22 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:	22 June 2023

Number of ordinary £1.00 shares purchased:	167,465

Highest price paid per share:	553.50p

Lowest price paid per share:	531.50p

Volume weighted average price paid per share:	542.5295p

Following the purchase of these shares, the Company holds 3,317,469 of its ordinary shares in treasury and has 225,364,211 ordinary shares in issue (excluding treasury shares). The figure of 225,364,211 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	542.53	109,904
CHI-X	542.47	22,234
BATE	542.60	14,872
Aquis	542.52	8,997
Turquoise	542.57	11,458

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
224	534.5	LSE	16:28:15
73	535	BATE	16:27:30
157	535	BATE	16:27:30
9	535	BATE	16:27:30
96	534.5	Turquoise	16:27:28
158	534.5	Turquoise	16:27:28
127	534.5	Aquis	16:27:28
137	534.5	Aquis	16:27:28
709	535	LSE	16:27:28
290	535	LSE	16:27:28
624	535	LSE	16:27:28
197	535	Aquis	16:27:24
265	535	CHI-X	16:27:24
207	535	LSE	16:27:23
552	535	LSE	16:27:23
600	535	LSE	16:27:23
124	534	BATE	16:25:20
225	534	BATE	16:25:20
163	534	CHI-X	16:24:55
154	534	CHI-X	16:23:15
259	534	CHI-X	16:21:35
177	534	LSE	16:19:55
63	534	LSE	16:19:46
564	534	LSE	16:19:46
90	534	LSE	16:19:46
88	534	Aquis	16:19:04
268	534	BATE	16:18:27
84	534	LSE	16:18:22
600	534	LSE	16:18:22
120	534	Turquoise	16:18:20
91	533.5	CHI-X	16:18:15
70	533	CHI-X	16:16:35
304	533	CHI-X	16:16:10
480	533	LSE	16:15:46
123	532.5	Turquoise	16:15:45
22	532	Turquoise	16:14:39
4	532	Turquoise	16:14:31
87	532	Turquoise	16:14:31
240	531.5	LSE	16:13:59
240	531.5	LSE	16:13:59
240	531.5	LSE	16:13:59
167	531.5	CHI-X	16:13:59
74	531.5	LSE	16:13:59
240	531.5	LSE	16:13:59
51	531.5	CHI-X	16:13:59
88	531.5	Aquis	16:13:59
146	532.5	BATE	16:13:32
127	531.5	LSE	16:13:15
166	531.5	LSE	16:13:15
113	531.5	LSE	16:12:21
113	532	Turquoise	16:12:02
146	532.5	BATE	16:10:41
218	532	CHI-X	16:10:25
240	532	LSE	16:09:56
240	532	LSE	16:09:56
240	532	LSE	16:09:56
88	532.5	Aquis	16:09:55
113	532.5	Turquoise	16:09:55
9	532.5	LSE	16:08:24
131	532.5	LSE	16:08:15
231	532.5	LSE	16:08:15
109	532.5	LSE	16:08:15
146	532.5	BATE	16:08:15
240	532.5	LSE	16:08:15
29	533	CHI-X	16:07:32
130	533	CHI-X	16:07:32
59	533	CHI-X	16:07:32
88	533	Aquis	16:07:08
81	533.5	Turquoise	16:06:25
32	533.5	Turquoise	16:06:25
82	533.5	LSE	16:06:25
240	533.5	LSE	16:06:25
158	533.5	LSE	16:06:25
573	533.5	LSE	16:06:25
240	534	LSE	16:05:56
146	534	BATE	16:05:26
240	534	LSE	16:05:21
113	534	Turquoise	16:05:09
76	534	Aquis	16:04:55
218	534	CHI-X	16:04:41
12	534	Aquis	16:04:41
240	534	LSE	16:04:41
240	534	LSE	16:04:04
36	534	LSE	16:03:27
204	534	LSE	16:03:27
113	534	Turquoise	16:03:15
21	534	BATE	16:03:15
125	534	BATE	16:03:15
34	534	CHI-X	16:01:54
184	534	CHI-X	16:01:54
151	533.5	LSE	16:01:36
88	534	Aquis	16:01:18
236	533.5	LSE	15:59:55
236	533.5	LSE	15:59:55
146	534	BATE	15:58:48
240	534	LSE	15:58:15
244	534	LSE	15:58:15
218	534.5	CHI-X	15:58:11
80	534.5	Aquis	15:57:35
45	534.5	LSE	15:56:55
195	534.5	LSE	15:56:55
3	534.5	Turquoise	15:56:35
110	534.5	Turquoise	15:56:02
77	534.5	Aquis	15:54:55
11	534.5	Aquis	15:54:35
96	534.5	Aquis	15:54:35
87	534.5	LSE	15:54:34
240	534.5	LSE	15:54:34
153	534.5	LSE	15:54:34
112	534.5	CHI-X	15:53:35
146	534.5	BATE	15:53:15
135	534.5	CHI-X	15:53:15
113	534.5	Turquoise	15:51:35
240	534.5	LSE	15:51:35
224	534.5	LSE	15:51:35
240	534.5	LSE	15:51:35
256	534.5	LSE	15:51:35
146	534	BATE	15:48:15
189	534	CHI-X	15:48:15
240	534	LSE	15:46:35
19	534	LSE	15:46:35
221	534	LSE	15:46:35
240	533.5	LSE	15:44:55
240	533.5	LSE	15:44:55
113	534	Turquoise	15:44:12
240	533.5	LSE	15:43:14
4	535	BATE	15:41:57
142	534.5	BATE	15:41:57
38	534	LSE	15:41:44
202	534	LSE	15:41:44
48	534	CHI-X	15:41:19
170	534	CHI-X	15:41:18
88	535	Aquis	15:40:04
240	535	LSE	15:39:15
195	535	LSE	15:37:30
265	535	LSE	15:37:30
146	535	BATE	15:36:19
45	535	CHI-X	15:35:39
173	535	CHI-X	15:35:39
102	535	Turquoise	15:35:23
240	535.5	LSE	15:35:22
260	535.5	LSE	15:35:22
113	535.5	Turquoise	15:35:22
124	535.5	Turquoise	15:35:22
88	535.5	Aquis	15:35:22
260	535.5	LSE	15:35:22
88	536	Aquis	15:34:16
80	536	LSE	15:32:22
300	536	LSE	15:32:22
234	536	LSE	15:32:22
353	536	LSE	15:32:22
204	536	LSE	15:32:22
252	536	LSE	15:32:22
605	536	LSE	15:32:22
220	536	LSE	15:32:22
372	536	LSE	15:32:22
88	536.5	Aquis	15:32:22
140	536.5	BATE	15:30:40
6	536.5	BATE	15:30:40
89	536.5	CHI-X	15:30:02
129	536.5	CHI-X	15:30:02
146	536.5	BATE	15:27:23
137	536.5	CHI-X	15:26:57
8	536.5	CHI-X	15:26:57
73	536.5	CHI-X	15:26:57
40	536.5	Turquoise	15:25:38
73	536.5	Turquoise	15:25:38
146	536.5	BATE	15:24:14
95	536.5	CHI-X	15:23:51
123	536.5	CHI-X	15:23:51
88	536.5	Aquis	15:23:14
221	536	LSE	15:23:13
240	536.5	LSE	15:22:47
259	536.5	LSE	15:22:47
240	536.5	LSE	15:22:47
113	537	Turquoise	15:22:27
146	537	BATE	15:22:23
240	537	LSE	15:22:03
218	537	CHI-X	15:20:47
187	537	LSE	15:20:22
113	537	LSE	15:20:22
300	537	LSE	15:20:22
240	537	LSE	15:20:22
600	537	LSE	15:20:22
65	537	BATE	15:20:20
73	537	BATE	15:20:20
88	537	Aquis	15:20:10
40	537	Turquoise	15:19:25
73	537	Turquoise	15:19:25
88	536.5	Aquis	15:18:03
88	536.5	Aquis	15:18:03
88	536.5	Aquis	15:18:03
146	536.5	BATE	15:18:03
226	536.5	LSE	15:18:03
154	536.5	BATE	15:18:03
218	536.5	CHI-X	15:18:03
146	536.5	BATE	15:18:03
57	536.5	CHI-X	15:18:03
161	536.5	CHI-X	15:18:03
240	537	LSE	15:18:01
240	537	LSE	15:17:17
187	537	LSE	15:16:39
53	537	LSE	15:16:39
113	537	Turquoise	15:16:18
240	537	LSE	15:15:56
240	537	LSE	15:15:14
240	537	LSE	15:14:37
113	537	Turquoise	15:13:57
240	537	LSE	15:13:53
240	537	LSE	15:13:14
254	537	LSE	15:12:21
240	537	LSE	15:12:06
218	537	CHI-X	15:12:02
113	537	Turquoise	15:12:01
218	536.5	CHI-X	15:08:26
216	536.5	LSE	15:08:20
240	536.5	LSE	15:08:20
113	536.5	Turquoise	15:08:20
240	536.5	LSE	15:08:20
250	536.5	LSE	15:08:20
264	537	LSE	15:08:15
146	537	BATE	15:08:09
17	537	Aquis	15:08:03
71	537	Aquis	15:07:58
240	537	LSE	15:06:30
113	537	Turquoise	15:06:10
146	537	BATE	15:06:05
218	536.5	CHI-X	15:06:03
240	536.5	LSE	15:04:52
230	536.5	LSE	15:04:52
482	536.5	LSE	15:04:52
238	536.5	LSE	15:04:52
88	537	Aquis	15:04:52
89	536.5	CHI-X	15:02:53
129	536.5	CHI-X	15:02:53
245	536.5	LSE	15:02:47
88	537	Aquis	15:02:47
235	537	LSE	15:02:47
83	537	Aquis	15:02:00
8	537.5	Turquoise	15:01:02
105	537.5	Turquoise	15:01:02
72	537	BATE	15:00:44
74	537	BATE	15:00:44
218	537	CHI-X	15:00:42
240	537	LSE	15:00:38
57	537	Aquis	14:58:39
21	537	Aquis	14:58:39
93	537	Aquis	14:58:39
98	537	Aquis	14:58:39
146	537	BATE	14:58:39
250	537	LSE	14:58:39
292	537	BATE	14:58:39
218	537	CHI-X	14:58:39
218	537	CHI-X	14:58:39
218	537	CHI-X	14:58:39
340	537	CHI-X	14:58:39
113	537.5	Turquoise	14:58:39
113	537.5	Turquoise	14:58:39
226	537.5	Turquoise	14:58:39
240	537.5	LSE	14:58:39
230	537.5	LSE	14:58:39
240	537.5	LSE	14:58:39
65	537.5	LSE	14:58:39
696	537.5	LSE	14:58:39
175	537.5	LSE	14:57:27
32	537.5	LSE	14:56:47
208	537.5	LSE	14:56:47
33	538	BATE	14:56:11
40	538	BATE	14:56:11
73	538	BATE	14:56:11
141	537.5	LSE	14:54:11
1690	537.5	LSE	14:54:11
123	537.5	LSE	14:54:11
25	537	LSE	14:49:44
215	537	LSE	14:49:44
230	537	LSE	14:49:44
960	537	LSE	14:49:44
113	537	Aquis	14:48:12
73	537	BATE	14:48:04
73	537	BATE	14:48:04
40	537	Turquoise	14:47:55
73	537	Turquoise	14:47:55
96	536	CHI-X	14:47:52
81	537	Aquis	14:45:52
95	537	Aquis	14:45:52
240	537	LSE	14:45:45
113	537	Turquoise	14:45:45
240	537	LSE	14:45:45
240	537	LSE	14:45:45
1058	537	LSE	14:45:45
113	537	Turquoise	14:45:45
240	537	LSE	14:45:45
146	537	BATE	14:45:45
240	537	LSE	14:45:45
72	537	CHI-X	14:45:45
111	537	CHI-X	14:45:45
35	537	CHI-X	14:44:00
240	536.5	LSE	14:42:26
240	536.5	LSE	14:42:10
20	535.5	Aquis	14:41:02
43	535.5	Aquis	14:41:02
126	535.5	BATE	14:41:02
240	535.5	LSE	14:41:02
20	535.5	BATE	14:41:02
218	535.5	CHI-X	14:41:02
113	535	Turquoise	14:39:44
205	534.5	LSE	14:39:43
235	535	LSE	14:39:43
146	534.5	BATE	14:38:33
218	534.5	CHI-X	14:37:57
113	534	Turquoise	14:37:49
182	534	LSE	14:37:49
88	534	Aquis	14:37:49
240	536	LSE	14:37:04
146	537	BATE	14:36:29
240	537	LSE	14:35:59
231	536.5	LSE	14:35:59
113	537	Turquoise	14:35:59
156	537	LSE	14:35:59
240	537	LSE	14:35:59
249	537	LSE	14:35:59
43	537.5	Turquoise	14:35:28
70	537.5	Turquoise	14:35:28
84	537	LSE	14:35:26
88	537.5	Aquis	14:35:26
18	537.5	CHI-X	14:35:18
129	537.5	CHI-X	14:35:18
71	537.5	CHI-X	14:35:18
216	537	LSE	14:34:25
13	537.5	LSE	14:34:22
251	537.5	LSE	14:34:22
7	537.5	BATE	14:34:22
139	537.5	BATE	14:32:54
58	537.5	CHI-X	14:32:40
18	537.5	CHI-X	14:32:40
142	537.5	CHI-X	14:32:40
23	537	LSE	14:32:22
217	537	LSE	14:32:21
88	537.5	Aquis	14:32:12
240	537.5	LSE	14:31:51
240	537.5	LSE	14:31:51
113	537.5	Turquoise	14:31:51
240	537.5	LSE	14:31:51
240	537.5	LSE	14:31:51
240	537.5	LSE	14:31:51
280	537.5	LSE	14:31:51
218	538	CHI-X	14:30:20
81	538.5	BATE	14:30:16
65	538.5	BATE	14:30:16
88	538	Aquis	14:29:01
113	537.5	Turquoise	14:26:42
240	537.5	LSE	14:26:42
240	537.5	LSE	14:26:42
414	537.5	LSE	14:26:42
200	537.5	LSE	14:26:42
266	537.5	LSE	14:26:42
146	538.5	BATE	14:24:28
218	538	CHI-X	14:23:58
214	537.5	LSE	14:23:07
88	538	Aquis	14:23:07
49	537.5	LSE	14:18:35
66	537.5	LSE	14:18:35
129	537.5	LSE	14:18:32
218	537.5	CHI-X	14:18:32
146	539	BATE	14:18:32
58	537.5	LSE	14:17:13
88	538.5	Aquis	14:17:13
113	538	Turquoise	14:16:01
244	538	LSE	14:15:55
240	538.5	LSE	14:14:03
240	538.5	LSE	14:14:03
240	538.5	LSE	14:14:03
528	538.5	LSE	14:14:03
146	539	BATE	14:13:09
240	539.5	LSE	14:13:05
88	539.5	Aquis	14:12:58
218	539	CHI-X	14:12:57
240	539.5	LSE	14:12:54
113	539	Turquoise	14:10:09
155	538.5	BATE	14:09:02
240	539	LSE	14:08:57
210	539	CHI-X	14:06:19
216	539	LSE	14:05:53
88	539.5	Aquis	14:05:26
113	539	Turquoise	14:04:18
240	539	LSE	14:03:40
240	539	LSE	14:03:40
240	539	LSE	14:03:40
240	539	LSE	14:03:40
240	539	LSE	14:03:40
240	539	LSE	14:03:40
216	539	LSE	14:03:40
240	539	LSE	14:03:40
240	539	LSE	14:03:40
137	539	BATE	14:03:40
146	539	BATE	14:03:40
218	539	CHI-X	14:03:40
226	539	CHI-X	14:03:40
96	539.5	Aquis	14:00:55
113	539.5	Turquoise	14:00:55
88	539.5	Aquis	13:56:54
88	539.5	Aquis	13:53:30
340	539.5	LSE	13:53:22
31	539	CHI-X	13:53:22
138	539	BATE	13:53:22
113	539.5	Turquoise	13:53:19
140	539	LSE	13:50:55
47	539.5	BATE	13:50:55
107	539.5	BATE	13:50:55
174	539	CHI-X	13:50:45
133	539.5	CHI-X	13:50:45
98	539.5	CHI-X	13:50:45
80	539.5	Aquis	13:49:25
113	539.5	Turquoise	13:49:25
218	539.5	CHI-X	13:48:25
245	539.5	LSE	13:48:22
720	539.5	LSE	13:48:22
235	540	LSE	13:48:22
240	540	LSE	13:48:22
24	538.5	Turquoise	13:43:13
77	538.5	Turquoise	13:43:13
12	538.5	Turquoise	13:43:13
24	538.5	LSE	13:41:42
471	538.5	LSE	13:41:42
216	538.5	LSE	13:41:28
249	538.5	LSE	13:41:28
88	538.5	Aquis	13:41:24
146	538.5	BATE	13:39:27
88	538	LSE	13:37:29
113	538.5	Turquoise	13:37:29
88	538.5	Aquis	13:37:08
55	538	LSE	13:37:05
73	538	LSE	13:37:05
241	538.5	LSE	13:37:05
600	538.5	LSE	13:37:05
1030	538.5	LSE	13:37:05
264	538.5	LSE	13:37:05
215	538.5	LSE	13:37:05
23	538.5	BATE	13:34:11
123	538.5	BATE	13:34:11
72	538	CHI-X	13:33:53
27	538	CHI-X	13:33:48
33	538	CHI-X	13:33:48
52	538	CHI-X	13:33:48
34	538	CHI-X	13:33:48
113	538	Turquoise	13:32:11
82	537.5	LSE	13:30:32
4	538.5	BATE	13:28:59
142	538.5	BATE	13:28:59
11	537.5	LSE	13:28:39
88	537.5	Aquis	13:28:39
152	537.5	LSE	13:28:39
69	537.5	LSE	13:28:39
120	537.5	LSE	13:28:39
114	538	CHI-X	13:28:36
104	538	CHI-X	13:28:36
312	537.5	LSE	13:27:39
29	537.5	LSE	13:27:24
33	538	Turquoise	13:27:09
80	538	Turquoise	13:27:09
129	538.5	BATE	13:24:01
17	538.5	BATE	13:24:01
73	538	CHI-X	13:23:39
113	538	CHI-X	13:23:39
32	538	CHI-X	13:23:39
88	537.5	Aquis	13:23:21
240	537.5	LSE	13:22:44
259	537.5	LSE	13:22:44
204	537.5	LSE	13:22:44
138	537.5	LSE	13:22:42
113	538	Turquoise	13:22:15
88	538	Aquis	13:19:25
4	538.5	BATE	13:19:07
142	538.5	BATE	13:19:07
138	537.5	LSE	13:18:49
218	538	CHI-X	13:18:49
240	537.5	LSE	13:18:33
113	538	Turquoise	13:18:33
88	538	Aquis	13:16:46
226	538	LSE	13:16:46
240	538.5	LSE	13:16:46
240	538.5	LSE	13:16:46
240	538.5	LSE	13:16:46
240	538.5	LSE	13:16:46
254	538.5	LSE	13:16:46
113	538.5	Turquoise	13:16:46
240	538.5	LSE	13:16:46
500	538.5	LSE	13:16:46
218	538.5	CHI-X	13:16:46
146	539	BATE	13:14:12
146	539	BATE	13:09:16
218	538.5	CHI-X	13:09:02
88	538.5	Aquis	13:08:26
80	538	LSE	13:08:21
246	538	LSE	13:08:21
220	538	LSE	13:08:21
62	539	Turquoise	13:07:41
51	539	Turquoise	13:07:41
154	538	LSE	13:05:05
88	538	Aquis	13:05:05
88	538	Aquis	13:05:05
79	538.5	CHI-X	13:04:59
60	538.5	CHI-X	13:04:59
79	538.5	CHI-X	13:04:59
146	539	BATE	13:04:20
103	538.5	LSE	13:03:53
37	538.5	LSE	13:02:47
192	538.5	LSE	13:02:47
388	539	LSE	13:02:46
12	539	LSE	13:02:46
468	539	LSE	13:02:46
113	539	Turquoise	13:02:45
146	539	BATE	12:58:56
218	539	CHI-X	12:58:22
240	539	LSE	12:56:16
153	539.5	Turquoise	12:56:03
73	539.5	LSE	12:54:50
74	539.5	LSE	12:54:50
93	539.5	LSE	12:54:50
240	539.5	LSE	12:51:34
53	539.5	Aquis	12:51:12
146	539.5	BATE	12:49:09
35	539.5	Aquis	12:48:59
240	539.5	LSE	12:48:59
218	539.5	CHI-X	12:48:39
240	539.5	LSE	12:46:44
73	539	Turquoise	12:46:10
240	538.5	LSE	12:44:42
240	538.5	LSE	12:42:30
240	539.5	LSE	12:40:29
4	540	BATE	12:39:25
142	539.5	BATE	12:39:25
16	540	CHI-X	12:38:51
129	540	CHI-X	12:38:51
73	540	CHI-X	12:38:51
240	540	LSE	12:38:12
113	540	Turquoise	12:38:01
88	540	Aquis	12:37:52
240	536.5	LSE	12:35:58
245	538	LSE	12:35:09
63	538.5	LSE	12:35:09
172	538.5	LSE	12:34:13
68	539.5	LSE	12:30:00
172	539.5	LSE	12:30:00
146	539.5	BATE	12:29:51
121	539.5	CHI-X	12:29:32
97	539.5	CHI-X	12:29:32
88	539.5	Aquis	12:28:54
113	540	Turquoise	12:28:06
73	539.5	LSE	12:28:04
155	539.5	LSE	12:28:04
226	539	LSE	12:28:04
26	539.5	LSE	12:28:04
60	539.5	LSE	12:26:00
248	539.5	LSE	12:26:00
332	539.5	LSE	12:26:00
146	541	BATE	12:24:06
389	540.5	LSE	12:23:45
159	542	CHI-X	12:23:45
59	541.5	CHI-X	12:23:45
269	541	LSE	12:23:35
62	541	LSE	12:23:35
88	542	Aquis	12:23:10
113	541.5	Turquoise	12:22:25
80	541	LSE	12:21:28
260	542.5	LSE	12:19:23
220	543	LSE	12:19:07
146	543.5	BATE	12:18:23
76	543.5	CHI-X	12:18:15
142	543.5	CHI-X	12:18:15
88	542.5	Aquis	12:17:29
118	542.5	LSE	12:17:26
108	542.5	LSE	12:17:26
113	543.5	Turquoise	12:16:44
254	543	LSE	12:15:24
240	543.5	LSE	12:13:02
218	544.5	CHI-X	12:12:37
4	546	BATE	12:12:37
142	545.5	BATE	12:12:37
240	544.5	LSE	12:12:15
151	545	LSE	12:11:58
89	545	LSE	12:11:58
88	545.5	Aquis	12:11:55
113	547	Turquoise	12:11:02
240	545	LSE	12:10:14
240	546.5	LSE	12:08:51
94	548.5	LSE	12:08:32
146	548.5	LSE	12:08:32
142	549.5	BATE	12:06:51
4	550	BATE	12:06:51
76	549.5	CHI-X	12:06:34
142	549.5	CHI-X	12:06:34
88	548.5	Aquis	12:06:26
40	550	Turquoise	12:05:21
73	550	Turquoise	12:05:21
87	549.5	LSE	12:05:16
177	549.5	LSE	12:05:16
216	550	LSE	12:05:16
240	548.5	LSE	12:02:49
240	549	LSE	12:02:16
88	550.5	Aquis	12:02:07
146	550	BATE	12:02:00
218	550	CHI-X	12:01:01
240	550.5	LSE	12:00:51
113	551	Turquoise	12:00:07
382	551	LSE	12:00:07
41	551.5	Aquis	11:59:50
240	551.5	LSE	11:59:50
317	551.5	LSE	11:59:50
113	551.5	Turquoise	11:59:50
240	551.5	LSE	11:59:50
300	551.5	LSE	11:59:50
338	551.5	LSE	11:59:50
47	551.5	Aquis	11:59:50
146	551.5	BATE	11:59:50
218	551.5	CHI-X	11:59:50
66	551	LSE	11:51:00
301	551	LSE	11:51:00
216	551	LSE	11:48:56
146	551	BATE	11:48:34
252	551	CHI-X	11:48:18
88	551	Aquis	11:47:43
113	551.5	Turquoise	11:47:05
291	551.5	LSE	11:47:05
130	552	LSE	11:46:13
171	552	LSE	11:46:13
8	552.5	Turquoise	11:45:26
105	552.5	Turquoise	11:45:26
67	552.5	BATE	11:45:09
79	552.5	BATE	11:45:09
3	552	Aquis	11:44:03
368	552	LSE	11:44:03
80	552	Aquis	11:44:03
88	552.5	Aquis	11:43:12
88	552.5	Aquis	11:43:12
88	552.5	Aquis	11:43:12
93	552.5	Aquis	11:43:12
88	552.5	Aquis	11:43:12
240	552.5	LSE	11:43:12
130	552.5	LSE	11:43:12
240	552.5	LSE	11:43:12
110	552.5	LSE	11:43:12
240	552.5	LSE	11:43:12
240	552.5	LSE	11:43:12
155	552.5	CHI-X	11:43:12
368	552.5	LSE	11:43:12
8	552.5	CHI-X	11:43:12
63	552.5	CHI-X	11:43:12
113	552.5	CHI-X	11:43:12
132	552.5	LSE	11:43:12
176	552.5	CHI-X	11:43:12
108	552.5	LSE	11:43:12
240	552.5	LSE	11:43:12
72	552.5	LSE	11:43:12
168	552.5	LSE	11:43:12
2	552.5	BATE	11:43:12
144	552.5	BATE	11:43:12
228	552.5	LSE	11:43:12
113	552.5	Turquoise	11:43:12
113	552.5	Turquoise	11:43:12
6	552.5	Turquoise	11:43:12
132	552.5	Turquoise	11:43:12
12	552.5	LSE	11:43:12
88	552.5	Turquoise	11:43:12
146	552.5	BATE	11:43:12
240	552.5	LSE	11:43:12
240	552.5	LSE	11:43:12
113	552.5	Turquoise	11:43:12
218	552.5	CHI-X	11:43:12
146	552.5	BATE	11:43:12
289	552.5	CHI-X	11:43:12
2160	552.5	LSE	11:43:12
52	552.5	LSE	11:24:40
300	552.5	LSE	11:24:40
34	552	CHI-X	11:19:48
146	552.5	BATE	11:15:29
146	552.5	BATE	11:08:25
218	552	CHI-X	11:08:06
113	551.5	Turquoise	11:05:14
490	551.5	LSE	11:05:14
255	551.5	LSE	11:05:14
225	552	LSE	11:04:42
470	552	LSE	11:01:33
218	552	CHI-X	11:01:31
4	552.5	BATE	11:01:24
142	552.5	BATE	11:01:24
88	552	Aquis	11:00:33
28	551.5	LSE	10:58:53
198	551.5	LSE	10:58:53
37	552	CHI-X	10:57:42
254	552	LSE	10:57:42
181	552	CHI-X	10:57:42
73	552.5	BATE	10:55:59
73	552.5	BATE	10:55:59
113	552	Turquoise	10:55:31
483	552	LSE	10:55:31
88	552.5	Aquis	10:55:31
565	552.5	LSE	10:54:49
244	552	LSE	10:52:25
73	552.5	BATE	10:51:06
73	552.5	BATE	10:51:06
4	552.5	CHI-X	10:50:52
62	552.5	CHI-X	10:50:52
142	552.5	CHI-X	10:50:52
10	552	CHI-X	10:50:52
88	552.5	Aquis	10:50:38
88	552	LSE	10:50:32
300	552	LSE	10:50:32
52	552.5	Turquoise	10:50:11
9	552.5	Turquoise	10:50:11
52	552.5	Turquoise	10:50:11
240	552	LSE	10:47:58
343	552	LSE	10:46:10
130	552	LSE	10:46:10
218	552.5	CHI-X	10:46:10
492	552.5	LSE	10:46:10
146	553	BATE	10:46:10
88	553	Aquis	10:45:42
113	553	Turquoise	10:45:17
88	553	Aquis	10:43:48
235	552.5	LSE	10:43:34
240	552.5	LSE	10:41:26
608	552.5	LSE	10:41:26
64	553	CHI-X	10:41:26
113	553	Turquoise	10:41:26
88	553	Aquis	10:41:25
146	553	BATE	10:41:25
154	553	CHI-X	10:41:25
19	553	Aquis	10:41:25
88	553	Aquis	10:41:25
240	553	LSE	10:41:01
64	553	Aquis	10:38:24
583	553	LSE	10:38:22
113	553	Turquoise	10:38:18
218	553	CHI-X	10:38:18
44	553	BATE	10:38:18
102	553	BATE	10:38:18
113	553	Turquoise	10:35:14
225	553	LSE	10:35:06
264	553	LSE	10:33:22
146	553	BATE	10:33:09
102	552.5	Turquoise	10:32:44
149	553.5	CHI-X	10:31:11
69	553.5	CHI-X	10:31:11
146	553	BATE	10:31:06
226	553	LSE	10:30:54
42	553.5	LSE	10:30:54
212	553.5	LSE	10:30:54
867	553.5	LSE	10:28:41
166	553.5	LSE	10:28:41
194	553.5	LSE	10:28:41
113	553	Turquoise	10:28:41
124	553	Turquoise	10:28:41
269	553.5	LSE	10:28:41
113	553	Turquoise	10:28:41
113	553	Turquoise	10:28:41
146	553	BATE	10:28:41
374	553	LSE	10:28:41
452	553	LSE	10:28:41
20	553	BATE	10:28:41
201	553	CHI-X	10:28:41
100	553	Aquis	10:28:41
112	553	BATE	10:28:41
93	553	Aquis	10:28:41
374	553.5	LSE	10:28:41
508	553.5	LSE	10:28:36
132	553.5	CHI-X	10:28:36
2	553.5	CHI-X	10:27:48
3	553.5	CHI-X	10:27:48
98	553.5	CHI-X	10:27:48
135	553	LSE	10:19:24
441	553	LSE	10:19:24
148	553	CHI-X	10:19:17
182	553	CHI-X	10:19:17
160	553	BATE	10:19:17
292	553	BATE	10:19:17
102	553	CHI-X	10:19:17
113	553	Turquoise	10:16:53
600	553	LSE	10:16:53
218	553	CHI-X	10:16:53
660	552.5	LSE	10:13:45
240	552.5	LSE	10:13:33
72	552.5	Aquis	10:13:23
4	552.5	Aquis	10:13:23
240	552.5	LSE	10:12:29
240	552.5	LSE	10:11:33
40	552.5	LSE	10:10:34
137	552.5	LSE	10:10:34
38	552.5	LSE	10:10:34
2	552.5	CHI-X	10:10:30
94	552.5	CHI-X	10:10:30
126	552.5	CHI-X	10:10:30
88	552.5	Aquis	10:10:28
152	552.5	LSE	10:09:26
83	552.5	LSE	10:09:26
84	552.5	Aquis	10:08:29
4	552.5	Aquis	10:08:29
215	552.5	CHI-X	10:08:26
3	552.5	CHI-X	10:08:26
270	552.5	LSE	10:08:25
108	552.5	LSE	10:08:25
519	552.5	LSE	10:08:25
588	552.5	LSE	10:08:25
146	551.5	BATE	10:00:36
88	551.5	Aquis	10:00:21
113	551.5	Turquoise	10:00:07
225	551	LSE	09:58:20
239	551	LSE	09:56:01
496	551	LSE	09:56:01
83	551	Aquis	09:56:01
135	551	BATE	09:56:01
257	551.5	LSE	09:54:40
448	551.5	LSE	09:54:40
113	551.5	Turquoise	09:54:35
88	551.5	Aquis	09:54:35
240	551.5	LSE	09:54:35
88	551.5	Aquis	09:54:35
93	551.5	Aquis	09:54:35
157	551.5	BATE	09:54:35
218	551.5	CHI-X	09:54:35
89	551.5	CHI-X	09:45:15
129	551.5	CHI-X	09:45:15
113	551.5	Turquoise	09:44:39
255	551.5	LSE	09:43:14
260	551.5	LSE	09:43:14
654	551.5	LSE	09:43:14
220	552	LSE	09:42:31
225	552	LSE	09:39:07
146	552	BATE	09:38:22
104	552	CHI-X	09:37:32
110	552	CHI-X	09:37:32
4	552	CHI-X	09:37:32
113	552	Turquoise	09:36:56
146	552	BATE	09:36:07
763	552	LSE	09:36:02
4	552	LSE	09:36:02
218	552	CHI-X	09:30:07
5	551.5	Turquoise	09:29:36
108	551.5	Turquoise	09:29:36
259	551.5	LSE	09:28:50
343	549.5	LSE	09:26:03
401	550	LSE	09:25:40
146	550	BATE	09:25:02
145	550.5	CHI-X	09:23:23
73	550.5	CHI-X	09:23:23
88	550.5	Aquis	09:23:14
216	550	LSE	09:23:01
113	550	Turquoise	09:22:57
240	550	LSE	09:19:14
346	550.5	LSE	09:18:24
142	551	LSE	09:18:24
232	551	LSE	09:18:24
62	551	BATE	09:18:18
73	551	BATE	09:18:18
137	551	CHI-X	09:16:58
81	551	CHI-X	09:16:58
113	551	Turquoise	09:16:41
221	550.5	LSE	09:16:05
92	550.5	BATE	09:16:05
97	550.5	Aquis	09:16:05
677	550.5	LSE	09:16:05
146	550.5	BATE	09:16:05
65	550.5	BATE	09:16:05
146	550.5	BATE	09:16:05
79	551	Aquis	09:16:04
88	551	Aquis	09:16:04
259	551	LSE	09:13:33
218	551	CHI-X	09:11:22
793	551	LSE	09:11:10
85	551	Aquis	09:11:10
118	550	Turquoise	09:10:42
108	550.5	Turquoise	09:10:42
113	550.5	Turquoise	09:10:42
222	549	LSE	09:07:58
3	549	LSE	09:07:55
321	549	CHI-X	09:06:33
28	549	CHI-X	09:06:33
394	549	LSE	09:06:17
401	549	LSE	09:06:10
304	549	LSE	09:06:10
81	548	CHI-X	09:01:49
6	548	CHI-X	09:01:49
113	547	Turquoise	08:59:57
240	547	LSE	08:59:57
240	547	LSE	08:59:57
91	547	Aquis	08:59:57
806	547	LSE	08:59:57
88	547	Aquis	08:59:57
113	547	Turquoise	08:59:57
146	547	BATE	08:59:57
292	547	BATE	08:59:57
1206	547	LSE	08:59:57
218	547	CHI-X	08:59:57
218	547	CHI-X	08:59:57
249	545	LSE	08:42:22
225	545	LSE	08:39:32
218	544	CHI-X	08:38:09
3	545	Aquis	08:38:09
85	545	Aquis	08:38:09
113	544	Turquoise	08:38:02
240	544	LSE	08:36:26
240	544.5	LSE	08:36:12
399	544.5	LSE	08:34:02
326	545	LSE	08:34:00
146	545	BATE	08:31:42
88	545	Aquis	08:31:40
218	545	CHI-X	08:31:37
113	545	Turquoise	08:31:31
235	544.5	LSE	08:30:51
3	544.5	LSE	08:28:43
95	544.5	LSE	08:28:43
56	544.5	LSE	08:28:43
86	544.5	LSE	08:28:43
158	545.5	BATE	08:28:43
113	546	Turquoise	08:27:30
134	546	BATE	08:27:28
346	546	LSE	08:27:24
88	546	Aquis	08:27:24
115	546	LSE	08:27:24
408	546.5	LSE	08:27:24
16	547	CHI-X	08:25:18
4	547	CHI-X	08:25:18
56	547	CHI-X	08:25:18
142	547	CHI-X	08:25:18
331	546	LSE	08:23:59
88	546	Aquis	08:22:14
807	546.5	LSE	08:22:14
218	547	CHI-X	08:20:40
873	547	LSE	08:20:34
113	545	Turquoise	08:18:56
11	545	Aquis	08:12:50
77	544.5	Aquis	08:12:50
146	545	BATE	08:12:42
218	544.5	CHI-X	08:12:41
113	545.5	Turquoise	08:12:40
88	545.5	Aquis	08:10:41
218	545.5	CHI-X	08:10:41
180	545.5	LSE	08:10:41
60	545.5	LSE	08:10:41
368	545.5	LSE	08:09:00
352	546	LSE	08:09:00
146	545	BATE	08:06:21
113	543.5	Turquoise	08:06:21
240	544	LSE	08:05:32
240	546	LSE	08:04:01
240	543.5	LSE	08:01:28

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

POSFLFFRRTIFFIV

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06