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

18th Dec 2025 17:18

RNS Number : 1916M

Paragon Banking Group PLC

18 December 2025

Paragon Banking Group PLC:

Transaction in own shares

18 December 2025

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 3 December 2025.

Date of purchase:	18 December 2025

Number of ordinary £1.00 shares purchased:	162,679

Highest price paid per share:	874.50p

Lowest price paid per share:	864.50p

Volume weighted average price paid per share:	870.6807p

Following the purchase of these shares, the Company holds 4,554,600 of its ordinary shares in treasury and has 192,850,360 ordinary shares in issue (excluding treasury shares). The figure of 192,850,360 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

Aggregated information of ordinary shares purchased according to each trading venue:

Trading Venue	Volume weighted average price paid per share (Gbp)	Aggregate number of shares purchased
LSE	870.6566	92,281
CHI-X	870.6575	19,870
BATE	870.7422	38,964
Aquis	870.6742	7,016
Turquoise	870.7533	4,548

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	Marius van Niekerk
	General Counsel and Company Secretary
	07923 214 772

Schedule of Purchases - Individual Transactions

Number of shares purchased	Transaction price (pence per share)	Market	Time of transaction
184	866	CHI-X	08:07:04
35	866.5	BATE	08:07:04
69	866.5	BATE	08:07:04
500	866.5	BATE	08:07:04
51	866.5	Turquoise	08:07:04
260	866	LSE	08:07:07
327	866	LSE	08:07:07
934	866	LSE	08:07:07
140	865.5	LSE	08:09:07
132	865.5	CHI-X	08:09:35
39	866.5	Turquoise	08:09:58
2	867.5	Aquis	08:11:14
286	868	LSE	08:11:38
161	868	CHI-X	08:12:18
470	869	BATE	08:14:41
85	869	Aquis	08:14:41
87	869	Aquis	08:14:41
111	871	CHI-X	08:15:35
8	870.5	LSE	08:16:45
605	870.5	LSE	08:16:45
134	871	BATE	08:17:49
45	871.5	Turquoise	08:17:49
313	871.5	LSE	08:17:49
204	870	LSE	08:19:08
10	867.5	LSE	08:20:12
60	868.5	Aquis	08:20:33
59	869.5	BATE	08:20:35
149	869.5	BATE	08:20:35
39	869.5	CHI-X	08:23:14
101	869.5	CHI-X	08:23:14
210	867.5	LSE	08:25:21
267	867.5	LSE	08:25:21
149	867	BATE	08:25:56
1	868	BATE	08:25:56
254	866	BATE	08:33:31
83	865.5	CHI-X	08:33:43
114	865.5	CHI-X	08:33:43
47	865.5	Turquoise	08:33:47
811	865.5	LSE	08:33:47
51	866	Aquis	08:33:54
28	866	Aquis	08:33:54
11	866	BATE	08:36:40
145	866	BATE	08:36:40
297	866	LSE	08:36:49
46	865.5	Turquoise	08:37:57
17	865.5	CHI-X	08:38:40
40	865.5	CHI-X	08:38:40
68	865.5	CHI-X	08:38:40
75	866	LSE	08:38:56
38	866	LSE	08:38:56
288	865.5	LSE	08:41:17
48	866	LSE	08:41:17
56	866	LSE	08:41:17
259	865.5	BATE	08:42:00
80	865.5	Aquis	08:42:23
331	865	LSE	08:43:35
144	865.5	BATE	08:44:18
31	865	CHI-X	08:44:30
116	865	CHI-X	08:44:30
42	865	Turquoise	08:45:40
420	865	LSE	08:46:06
186	865	BATE	08:46:46
79	865	Aquis	08:47:43
34	865.5	BATE	08:48:41
81	865.5	BATE	08:48:41
23	865.5	BATE	08:48:41
695	866	LSE	08:50:15
15	866.5	CHI-X	08:50:38
26	866.5	CHI-X	08:50:38
36	866.5	CHI-X	08:50:38
21	866.5	CHI-X	08:50:38
55	866.5	CHI-X	08:50:38
159	866	BATE	08:51:39
42	865.5	Turquoise	08:51:48
222	866	LSE	08:52:08
120	865.5	CHI-X	08:53:44
61	865.5	BATE	08:53:57
97	865.5	BATE	08:53:57
327	866	LSE	08:54:25
48	865.5	Turquoise	08:54:58
74	865.5	Aquis	08:55:43
151	865.5	BATE	08:56:15
6	864.5	LSE	08:56:45
85	865	CHI-X	08:57:52
47	865	CHI-X	08:57:52
68	865	CHI-X	08:57:52
129	865	BATE	08:58:17
198	866	BATE	09:00:44
255	865.5	LSE	09:00:44
71	866	Aquis	09:01:05
390	867	LSE	09:03:29
877	867	LSE	09:03:29
11	867.5	BATE	09:04:00
271	867.5	BATE	09:04:00
812	867.5	LSE	09:04:53
90	867.5	Turquoise	09:04:53
299	867.5	CHI-X	09:04:58
164	867	LSE	09:05:31
180	867	BATE	09:05:31
82	867	Aquis	09:05:38
180	866.5	BATE	09:06:09
6	865	CHI-X	09:07:17
34	865	CHI-X	09:07:17
20	865	CHI-X	09:07:17
113	865	CHI-X	09:07:17
45	865.5	Turquoise	09:08:34
295	865	LSE	09:08:39
38	865.5	BATE	09:08:55
97	865.5	BATE	09:08:55
71	867	Aquis	09:10:00
411	865	LSE	09:11:16
37	865	BATE	09:13:39
104	865	BATE	09:13:39
15	865	CHI-X	09:14:15
115	865	CHI-X	09:14:15
294	864.5	LSE	09:14:15
24	865	CHI-X	09:14:15
172	864.5	BATE	09:16:19
45	865	Turquoise	09:16:24
60	864.5	LSE	09:18:15
184	864.5	LSE	09:18:15
80	866	Aquis	09:22:29
168	866	CHI-X	09:22:29
263	866	BATE	09:22:29
45	866	LSE	09:22:29
670	866	LSE	09:22:29
6	866	Turquoise	09:23:30
231	866.5	BATE	09:24:42
118	866.5	LSE	09:27:49
747	866.5	LSE	09:27:49
150	866.5	BATE	09:29:32
2	866.5	Aquis	09:29:50
3	866.5	Aquis	09:29:50
144	866.5	BATE	09:29:52
160	866.5	CHI-X	09:30:58
614	866.5	LSE	09:30:58
23	866	LSE	09:31:12
26	867	BATE	09:32:28
40	867	BATE	09:32:28
25	867	BATE	09:32:28
47	867	BATE	09:32:28
81	867	BATE	09:32:28
83	867	BATE	09:32:28
56	866.5	Aquis	09:32:53
78	866.5	Aquis	09:32:53
25	866.5	Aquis	09:33:04
266	866.5	CHI-X	09:33:04
50	866.5	Turquoise	09:33:04
54	866.5	Turquoise	09:33:04
327	866.5	LSE	09:33:04
331	866.5	LSE	09:35:17
121	866	BATE	09:36:12
140	866.5	LSE	09:37:52
99	866.5	BATE	09:39:32
126	867	CHI-X	09:40:13
8	867	CHI-X	09:40:13
120	867.5	LSE	09:40:38
300	867.5	LSE	09:40:38
37	867.5	Aquis	09:41:35
27	867.5	Aquis	09:41:35
225	867.5	LSE	09:43:09
10	867.5	BATE	09:44:28
35	867.5	BATE	09:44:28
41	867.5	BATE	09:44:28
139	867.5	BATE	09:44:28
40	867.5	LSE	09:45:43
42	867.5	LSE	09:45:43
122	867.5	LSE	09:45:43
126	867.5	CHI-X	09:46:23
154	867	LSE	09:46:52
177	867.5	BATE	09:47:20
2	867.5	Aquis	09:48:19
26	867.5	Aquis	09:48:19
55	867.5	Aquis	09:48:19
193	867.5	BATE	09:49:39
190	867	CHI-X	09:51:30
40	867	Turquoise	09:51:30
350	867	LSE	09:51:30
46	867	Turquoise	09:51:30
287	867	LSE	09:51:30
137	867	BATE	09:52:11
114	866.5	LSE	09:54:32
130	867	BATE	09:55:05
56	867	Turquoise	09:55:42
8	867	Aquis	09:57:19
61	867.5	Aquis	09:57:19
305	867.5	BATE	10:01:15
334	868	CHI-X	10:03:58
592	869.5	BATE	10:12:02
100	869.5	LSE	10:12:02
835	869.5	LSE	10:12:02
219	869.5	LSE	10:12:06
735	869.5	LSE	10:12:06
87	869	Aquis	10:12:07
54	869	Turquoise	10:12:07
75	869	Aquis	10:12:07
148	869.5	LSE	10:12:09
148	869.5	LSE	10:12:09
132	869.5	LSE	10:12:52
507	869.5	LSE	10:12:52
50	869	Turquoise	10:14:52
171	869	CHI-X	10:14:52
187	869	BATE	10:14:52
136	869	LSE	10:15:25
236	869	LSE	10:15:25
87	869	LSE	10:16:12
169	869	BATE	10:17:52
127	869	LSE	10:19:32
87	869	CHI-X	10:20:29
145	869	LSE	10:21:12
201	869	BATE	10:22:52
8	869	Aquis	10:22:57
161	869	LSE	10:24:32
156	869	CHI-X	10:24:33
198	869	LSE	10:24:33
40	869	Turquoise	10:25:14
74	869	Aquis	10:25:14
52	869	Turquoise	10:25:14
94	869	BATE	10:26:02
63	868.5	LSE	10:26:12
175	868.5	CHI-X	10:26:13
368	868.5	LSE	10:26:13
169	868	BATE	10:26:56
302	868.5	LSE	10:28:37
66	868	Aquis	10:28:57
177	867.5	CHI-X	10:30:15
256	867.5	LSE	10:30:48
171	867.5	BATE	10:30:51
111	867.5	BATE	10:32:47
43	867.5	BATE	10:32:52
47	867.5	Turquoise	10:34:32
83	867.5	CHI-X	10:36:53
56	867.5	CHI-X	10:37:31
246	868	BATE	10:37:45
868	868	LSE	10:37:45
77	868	Aquis	10:37:52
133	868	LSE	10:39:58
114	868	BATE	10:40:28
14	868	BATE	10:40:28
1	868	Turquoise	10:42:16
42	868	Turquoise	10:42:16
57	868	Aquis	10:43:03
5	868	Aquis	10:43:03
125	868	CHI-X	10:43:16
8	868	BATE	10:44:03
30	868	BATE	10:44:03
38	868	BATE	10:44:03
132	868	BATE	10:44:03
18	868	BATE	10:47:34
156	868	BATE	10:47:34
151	867	LSE	10:47:36
163	867	LSE	10:47:36
163	867	LSE	10:47:36
278	867	LSE	10:47:36
169	866.5	LSE	10:47:52
129	866.5	LSE	10:48:27
126	867	CHI-X	10:48:52
130	867	LSE	10:49:39
47	868	Turquoise	10:49:59
165	867.5	CHI-X	10:54:27
29	867.5	LSE	10:54:34
495	867.5	LSE	10:54:34
40	867	Aquis	10:55:09
172	867.5	LSE	10:57:05
48	867.5	LSE	10:57:52
162	867	BATE	10:57:55
191	867	LSE	10:59:32
48	867.5	Turquoise	10:59:34
255	868	BATE	11:01:07
66	867.5	Aquis	11:01:12
43	867.5	CHI-X	11:01:12
130	867.5	CHI-X	11:01:12
163	867.5	LSE	11:02:52
147	867.5	LSE	11:02:52
32	868	BATE	11:03:25
36	868	BATE	11:03:25
97	868	BATE	11:03:25
20	867	LSE	11:04:32
105	867.5	LSE	11:06:50
100	867.5	LSE	11:07:52
129	867.5	BATE	11:08:32
99	867.5	LSE	11:09:48
183	867.5	LSE	11:09:48
75	867.5	Aquis	11:11:16
8	867.5	LSE	11:11:28
69	867.5	LSE	11:11:28
100	867.5	LSE	11:11:28
38	867	Turquoise	11:12:52
56	867.5	BATE	11:13:21
23	867.5	BATE	11:13:21
66	867.5	BATE	11:13:21
74	867.5	BATE	11:13:21
160	867.5	CHI-X	11:13:22
345	867.5	LSE	11:14:14
180	867.5	LSE	11:17:08
152	867.5	BATE	11:17:10
252	867.5	LSE	11:17:49
133	868	BATE	11:25:45
475	868	BATE	11:25:45
111	868	CHI-X	11:25:45
147	868	CHI-X	11:25:45
44	868	BATE	11:29:08
82	868	Aquis	11:30:18
108	868	Aquis	11:30:18
39	868	Turquoise	11:30:18
180	868	CHI-X	11:30:18
50	868	Turquoise	11:30:18
178	868	LSE	11:30:18
656	868	LSE	11:30:18
122	868	LSE	11:30:18
266	868	LSE	11:30:18
180	868	LSE	11:30:18
197	868	LSE	11:30:18
67	868	BATE	11:31:20
116	868	BATE	11:31:20
100	868	LSE	11:32:16
269	868	LSE	11:32:16
1	868	CHI-X	11:32:46
153	868	CHI-X	11:32:46
104	868	BATE	11:33:33
34	868	BATE	11:33:33
57	868	LSE	11:34:18
328	868	LSE	11:34:18
5	868	LSE	11:34:19
42	867.5	BATE	11:35:36
38	867.5	Aquis	11:36:22
118	868	LSE	11:36:48
252	868	LSE	11:36:48
114	868	LSE	11:38:50
212	868	LSE	11:38:50
41	867.5	Turquoise	11:39:33
52	867.5	Turquoise	11:39:33
102	868	LSE	11:40:51
86	868	LSE	11:40:51
53	867.5	LSE	11:41:12
124	867.5	BATE	11:42:52
167	867.5	LSE	11:44:32
20	867.5	BATE	11:46:12
33	867.5	BATE	11:46:12
254	868.5	CHI-X	11:46:43
147	868.5	CHI-X	11:46:43
100	868.5	LSE	11:46:43
26	868.5	LSE	11:46:43
59	868.5	Turquoise	11:47:13
628	868.5	LSE	11:47:31
316	868.5	BATE	11:47:45
446	868.5	LSE	11:49:31
435	868.5	BATE	11:50:05
76	868.5	Aquis	11:50:45
61	868	CHI-X	11:50:45
134	868	CHI-X	11:50:45
252	868	LSE	11:50:45
149	868	BATE	11:52:26
60	868.5	BATE	11:52:26
52	868.5	Aquis	11:52:47
19	868.5	Aquis	11:52:47
11	868	LSE	11:52:56
100	868	LSE	11:52:56
54	868	LSE	11:52:56
52	868	Turquoise	11:53:19
24	867	LSE	11:53:44
104	868	BATE	11:54:32
33	868.5	BATE	11:54:32
121	868.5	BATE	11:54:32
44	868	Aquis	11:55:00
34	868.5	Aquis	11:55:00
168	867	LSE	11:57:05
54	868	BATE	11:57:43
1	868	BATE	11:57:43
70	868.5	BATE	11:57:43
162	867.5	CHI-X	11:57:52
1	867	LSE	11:57:52
539	867.5	LSE	11:59:59
165	867.5	BATE	12:01:35
207	866	LSE	12:01:45
75	867	Aquis	12:02:35
168	867	CHI-X	12:03:24
56	866.5	Turquoise	12:03:35
124	866.5	BATE	12:03:41
332	866.5	LSE	12:04:16
368	865	LSE	12:06:57
23	865.5	Aquis	12:07:31
38	865.5	Aquis	12:07:31
153	865	BATE	12:07:40
199	865.5	LSE	12:10:25
168	865.5	CHI-X	12:12:10
179	865.5	LSE	12:12:20
46	865.5	Turquoise	12:13:20
161	865.5	BATE	12:14:10
146	865.5	LSE	12:15:09
9	865.5	LSE	12:17:58
142	865.5	BATE	12:18:59
441	865.5	LSE	12:19:56
141	865	CHI-X	12:21:32
22	865.5	LSE	12:22:05
194	865.5	LSE	12:22:05
2	865.5	BATE	12:22:46
59	865.5	BATE	12:22:46
123	865.5	BATE	12:22:46
71	865	Aquis	12:24:56
106	865.5	LSE	12:25:35
164	865.5	LSE	12:25:35
146	865.5	BATE	12:27:09
44	865.5	Turquoise	12:27:44
72	868.5	Aquis	12:31:51
150	869.5	BATE	12:33:20
155	870	CHI-X	12:34:04
9	870	Turquoise	12:35:44
46	870	Turquoise	12:35:44
220	870	BATE	12:35:52
195	869.5	LSE	12:35:52
549	869.5	LSE	12:35:52
155	869.5	LSE	12:35:52
70	869.5	LSE	12:37:55
196	869.5	LSE	12:37:55
1	869	Aquis	12:38:38
31	869	Aquis	12:38:38
28	869.5	Aquis	12:38:38
193	870	CHI-X	12:39:35
213	870.5	BATE	12:42:03
471	871.5	LSE	12:42:35
153	871.5	CHI-X	12:43:19
233	871.5	BATE	12:44:30
446	871.5	LSE	12:44:45
45	871.5	Turquoise	12:45:09
78	871	Aquis	12:45:50
134	871.5	BATE	12:46:30
62	871.5	LSE	12:47:07
3	871.5	LSE	12:47:07
193	871.5	LSE	12:47:07
25	871.5	Turquoise	12:49:16
19	871.5	Turquoise	12:49:16
423	871	LSE	12:49:36
81	871.5	BATE	12:49:40
104	871.5	BATE	12:49:40
21	871	CHI-X	12:49:44
114	871	CHI-X	12:49:45
58	871	Aquis	12:50:57
152	871.5	CHI-X	12:52:16
190	871.5	BATE	12:52:40
447	871.5	LSE	12:52:40
169	871.5	CHI-X	12:57:37
54	871.5	Turquoise	12:58:30
213	872	LSE	12:59:43
240	872	LSE	12:59:43
880	872	LSE	12:59:43
233	872	BATE	12:59:48
76	872	Aquis	13:00:01
50	872	Turquoise	13:01:09
276	871.5	LSE	13:01:18
338	871.5	BATE	13:01:18
20	871.5	LSE	13:01:35
141	871.5	LSE	13:01:35
40	872	Turquoise	13:05:46
75	872	BATE	13:07:27
239	872	BATE	13:07:27
74	871.5	Aquis	13:07:31
155	871.5	LSE	13:07:31
156	871.5	CHI-X	13:07:31
20	872	BATE	13:09:23
2	872	BATE	13:09:23
41	872	BATE	13:09:23
62	872	BATE	13:09:23
66	872	CHI-X	13:10:28
155	872	BATE	13:12:27
166	872	CHI-X	13:12:27
152	872	LSE	13:12:27
356	872	LSE	13:12:27
365	872	LSE	13:12:27
373	872	LSE	13:15:11
9	872	LSE	13:15:11
46	872	BATE	13:17:39
150	872	CHI-X	13:17:39
63	872	BATE	13:17:39
79	872	BATE	13:17:39
180	872	LSE	13:17:39
85	872	Aquis	13:17:46
3	872	Turquoise	13:18:40
48	872	Turquoise	13:18:40
208	872	BATE	13:22:08
270	872	LSE	13:22:08
73	872	Aquis	13:23:23
139	872	LSE	13:24:31
148	872	BATE	13:25:49
170	872	CHI-X	13:27:31
307	872.5	LSE	13:28:23
64	872.5	Aquis	13:29:13
46	872.5	Turquoise	13:29:13
228	872.5	LSE	13:29:13
232	872.5	BATE	13:29:13
519	872.5	LSE	13:29:13
18	872.5	CHI-X	13:29:48
95	872.5	CHI-X	13:29:48
43	872.5	CHI-X	13:29:48
9	874	LSE	13:34:56
148	874	LSE	13:34:56
343	874	LSE	13:34:56
204	874	LSE	13:34:56
185	874.5	BATE	13:35:04
51	874.5	Turquoise	13:35:30
14	874.5	CHI-X	13:36:41
53	874.5	CHI-X	13:36:41
126	874.5	CHI-X	13:36:41
227	874.5	LSE	13:37:23
14	874.5	BATE	13:37:36
320	874.5	BATE	13:37:36
60	874	Aquis	13:37:47
148	874	LSE	13:37:47
194	874	LSE	13:39:52
155	874	BATE	13:40:56
234	874	LSE	13:41:41
25	874	LSE	13:44:19
14	874	LSE	13:44:19
213	874	LSE	13:44:19
169	874	CHI-X	13:44:36
138	874	BATE	13:44:36
46	874	Turquoise	13:45:23
15	874	BATE	13:46:28
102	874	BATE	13:46:28
294	874	LSE	13:46:49
8	874	Turquoise	13:48:21
33	874	Turquoise	13:48:21
174	874	CHI-X	13:48:33
72	873.5	Aquis	13:48:33
207	873.5	LSE	13:48:33
173	873	BATE	13:48:56
72	872.5	Aquis	13:50:14
156	872.5	LSE	13:50:20
175	872	LSE	13:51:06
21	873	BATE	13:51:10
119	873	BATE	13:51:10
2	873	BATE	13:51:10
35	873	BATE	13:51:10
1	873	BATE	13:51:10
291	872	LSE	13:51:13
4	872	LSE	13:51:13
165	872	LSE	13:51:13
127	871.5	CHI-X	13:52:25
152	870.5	LSE	13:53:28
80	871	BATE	13:54:22
52	871	BATE	13:54:22
17	871	Turquoise	13:54:56
24	871	Turquoise	13:54:56
209	871	LSE	13:55:06
137	870.5	BATE	13:56:13
68	871	Aquis	13:56:24
187	871	LSE	13:57:45
112	870.5	BATE	13:59:53
146	871	BATE	14:01:53
195	870.5	CHI-X	14:01:53
42	870.5	Turquoise	14:01:53
149	870.5	LSE	14:01:53
230	870.5	LSE	14:01:53
105	870	LSE	14:02:32
69	870	LSE	14:02:50
137	871	CHI-X	14:03:46
72	871	Aquis	14:04:28
366	871	LSE	14:04:59
318	871	LSE	14:07:09
65	871	Aquis	14:07:11
89	870.5	BATE	14:07:37
111	870.5	BATE	14:08:46
9	871	LSE	14:09:02
25	871	LSE	14:09:02
27	871	LSE	14:09:02
313	871	LSE	14:09:02
44	871	Turquoise	14:09:10
85	870.5	BATE	14:09:10
8	870.5	BATE	14:09:10
109	870.5	LSE	14:09:33
112	870.5	LSE	14:09:33
125	870.5	BATE	14:09:33
185	870.5	BATE	14:09:33
154	872	CHI-X	14:11:58
310	872	LSE	14:12:03
184	872	BATE	14:12:09
47	872	Turquoise	14:12:15
101	872	LSE	14:12:56
489	872	LSE	14:12:56
348	872	LSE	14:12:56
44	872.5	BATE	14:14:17
113	872.5	BATE	14:14:17
183	873	CHI-X	14:14:36
266	872.5	LSE	14:14:36
48	873	Turquoise	14:14:36
178	872.5	LSE	14:16:13
312	872.5	LSE	14:16:13
110	873	CHI-X	14:16:31
68	873	CHI-X	14:16:32
73	873.5	BATE	14:16:54
74	873.5	BATE	14:16:54
152	873	LSE	14:16:54
194	873	CHI-X	14:16:54
294	873	BATE	14:16:54
35	873	Turquoise	14:18:20
146	873.5	BATE	14:18:43
170	873.5	BATE	14:18:43
127	873.5	Aquis	14:18:45
121	873.5	LSE	14:19:33
291	873.5	LSE	14:19:33
328	873.5	LSE	14:19:33
84	873	Aquis	14:19:33
263	872.5	LSE	14:20:11
34	873	Turquoise	14:20:18
132	873	BATE	14:20:46
56	872	BATE	14:21:16
149	872.5	CHI-X	14:21:45
69	872	BATE	14:21:45
162	872	LSE	14:21:53
89	872	LSE	14:21:53
36	873	Aquis	14:22:15
48	873	Aquis	14:22:15
51	872.5	CHI-X	14:22:53
37	872.5	LSE	14:23:20
29	872.5	LSE	14:24:09
105	872.5	LSE	14:24:09
54	873	Turquoise	14:24:10
310	873	BATE	14:24:24
89	872.5	LSE	14:24:36
164	872.5	LSE	14:24:36
199	872.5	LSE	14:24:36
210	872.5	LSE	14:24:36
216	872.5	CHI-X	14:25:08
152	873	LSE	14:26:41
156	873	LSE	14:26:41
170	873	BATE	14:27:33
109	873	BATE	14:27:53
71	872	LSE	14:28:56
101	872	LSE	14:28:56
76	872	Aquis	14:29:33
32	871.5	LSE	14:29:39
46	873	Turquoise	14:30:35
151	873	CHI-X	14:30:52
94	872.5	BATE	14:31:13
88	872.5	BATE	14:31:23
161	872.5	BATE	14:31:23
756	872.5	LSE	14:31:23
111	872	CHI-X	14:31:32
73	872	Aquis	14:31:32
32	872	CHI-X	14:31:32
135	871.5	LSE	14:31:42
152	871.5	LSE	14:31:42
43	871.5	LSE	14:31:47
99	871	LSE	14:32:53
53	872	Turquoise	14:32:59
161	872	LSE	14:33:27
206	872	LSE	14:33:27
146	872	BATE	14:33:32
87	872.5	LSE	14:33:57
235	872.5	LSE	14:33:57
504	872.5	LSE	14:33:57
124	872.5	CHI-X	14:34:05
33	872.5	CHI-X	14:34:05
82	872.5	Aquis	14:34:38
170	872.5	BATE	14:35:28
292	872.5	LSE	14:35:45
354	873	LSE	14:37:40
162	873	CHI-X	14:37:42
51	873	Turquoise	14:38:16
70	872.5	Aquis	14:38:24
532	872.5	BATE	14:38:24
64	872.5	BATE	14:38:24
144	872.5	LSE	14:38:24
185	872.5	BATE	14:38:24
354	872.5	LSE	14:38:24
11	873	LSE	14:40:01
71	873	LSE	14:40:01
4	873	LSE	14:40:01
141	874	CHI-X	14:41:08
158	874	CHI-X	14:41:08
70	874	Aquis	14:41:08
173	874	BATE	14:41:08
218	874	BATE	14:41:08
483	874	LSE	14:41:08
290	874	LSE	14:41:08
54	874	Turquoise	14:41:11
117	874	Aquis	14:43:07
34	874	BATE	14:43:25
110	874	BATE	14:43:25
170	873.5	CHI-X	14:43:39
53	873.5	Turquoise	14:44:16
16	873	LSE	14:45:26
132	873	LSE	14:45:26
232	873	CHI-X	14:45:26
116	873	LSE	14:45:26
147	873	LSE	14:45:26
212	873	LSE	14:45:26
138	873	LSE	14:45:26
147	873	LSE	14:45:26
149	873	LSE	14:45:26
180	873	LSE	14:45:26
149	873	LSE	14:45:26
180	873	LSE	14:45:26
30	874	Aquis	14:45:30
46	874	Aquis	14:45:30
300	874	BATE	14:45:32
59	874	BATE	14:45:32
131	874	BATE	14:45:32
57	873.5	Turquoise	14:46:13
129	874.5	LSE	14:46:55
89	874.5	LSE	14:46:55
261	874.5	LSE	14:46:55
9	874	CHI-X	14:47:49
217	874	BATE	14:47:53
186	874	BATE	14:47:53
229	874	CHI-X	14:47:53
71	874	LSE	14:47:53
169	874	LSE	14:47:53
21	874	LSE	14:47:53
98	874	LSE	14:47:53
123	874	LSE	14:47:53
52	874	Turquoise	14:48:23
105	873.5	LSE	14:49:33
6	873.5	LSE	14:49:41
36	873.5	LSE	14:49:41
145	873.5	LSE	14:49:41
164	873.5	LSE	14:49:41
179	873.5	LSE	14:49:41
57	873.5	Aquis	14:50:01
180	874	BATE	14:50:14
6	874	LSE	14:51:13
154	874	LSE	14:51:13
47	874	LSE	14:51:21
50	874	LSE	14:51:40
133	874	LSE	14:51:40
146	874	CHI-X	14:51:40
213	874	LSE	14:51:40
73	873.5	Aquis	14:51:41
50	874	BATE	14:53:01
6	874	LSE	14:53:21
167	874.5	LSE	14:54:21
142	874.5	CHI-X	14:54:25
24	874.5	CHI-X	14:54:25
51	874.5	Turquoise	14:54:25
590	874.5	LSE	14:54:28
139	874	LSE	14:54:33
50	874	BATE	14:54:41
47	874	BATE	14:55:01
3	874.5	BATE	14:55:22
174	874.5	BATE	14:55:22
34	874.5	BATE	14:56:08
312	874.5	BATE	14:56:08
256	874	LSE	14:56:13
69	874.5	CHI-X	14:56:31
183	874.5	CHI-X	14:56:31
41	874.5	Turquoise	14:56:36
14	874.5	Turquoise	14:56:36
65	874.5	BATE	14:57:35
43	874.5	BATE	14:57:35
473	874.5	BATE	14:57:40
75	874.5	BATE	14:57:40
17	874	LSE	14:57:53
269	874	LSE	14:57:53
43	874.5	CHI-X	14:58:46
109	874.5	CHI-X	14:58:46
46	874.5	Turquoise	14:58:51
46	874.5	Turquoise	14:58:51
281	874.5	LSE	14:58:51
81	874.5	LSE	14:58:52
86	874.5	LSE	14:58:52
4	874.5	LSE	14:59:02
163	874.5	LSE	14:59:02
875	874.5	LSE	14:59:07
61	874	Aquis	14:59:33
78	874	Aquis	14:59:33
82	874	Aquis	14:59:33
25	874	Aquis	14:59:33
42	874.5	BATE	14:59:35
224	874.5	BATE	14:59:35
123	874.5	LSE	14:59:59
143	874.5	LSE	14:59:59
68	874.5	LSE	14:59:59
44	874.5	CHI-X	15:00:47
44	874.5	CHI-X	15:00:47
190	874.5	CHI-X	15:00:47
7	874	LSE	15:01:24
38	874.5	Turquoise	15:01:24
30	874	Aquis	15:02:00
217	874	BATE	15:02:00
34	874.5	BATE	15:02:00
166	874	LSE	15:02:00
210	874	LSE	15:02:00
400	874	LSE	15:02:00
119	874.5	BATE	15:02:00
44	873.5	BATE	15:02:06
51	873.5	BATE	15:02:06
65	873.5	BATE	15:02:06
2	873	CHI-X	15:02:34
213	873	CHI-X	15:02:34
89	872.5	LSE	15:02:53
49	873.5	Turquoise	15:03:30
320	873	BATE	15:04:24
389	873	LSE	15:04:24
12	873.5	Aquis	15:04:41
23	873.5	Aquis	15:04:41
42	873.5	Aquis	15:04:41
22	873.5	CHI-X	15:05:36
128	873.5	CHI-X	15:05:36
7	873.5	CHI-X	15:05:36
78	873	LSE	15:06:10
226	873	LSE	15:06:10
40	873.5	Turquoise	15:06:59
3	873.5	Turquoise	15:06:59
4	873.5	Aquis	15:07:10
24	873.5	Aquis	15:07:10
31	873.5	Aquis	15:07:10
105	873	BATE	15:07:53
26	873.5	CHI-X	15:08:41
205	873.5	CHI-X	15:08:41
14	873	BATE	15:09:33
87	873	BATE	15:09:33
15	873	LSE	15:09:33
48	873.5	Turquoise	15:10:12
4	873.5	Turquoise	15:10:12
150	873	BATE	15:11:01
67	873	Aquis	15:11:01
164	873	BATE	15:11:01
170	873	BATE	15:11:01
145	873	LSE	15:11:01
154	873	LSE	15:11:01
432	873	LSE	15:11:01
9	873	LSE	15:11:01
75	873	LSE	15:11:01
154	873	LSE	15:11:01
168	873	LSE	15:11:01
87	873	LSE	15:11:01
147	873	LSE	15:11:01
60	873	LSE	15:11:13
69	873	LSE	15:11:13
137	873.5	CHI-X	15:11:46
354	873.5	LSE	15:12:42
83	873	BATE	15:13:11
14	873.5	LSE	15:13:41
201	873.5	LSE	15:13:41
89	873	BATE	15:13:58
103	873	BATE	15:13:58
21	873	BATE	15:14:33
92	873	BATE	15:14:33
49	873.5	Turquoise	15:14:59
4	873.5	Turquoise	15:14:59
164	873.5	LSE	15:15:06
168	873.5	LSE	15:15:06
121	873	CHI-X	15:15:10
54	873.5	LSE	15:15:53
254	873.5	LSE	15:15:53
108	873	LSE	15:16:03
154	873	LSE	15:16:10
224	873	LSE	15:16:10
57	873	Aquis	15:16:13
93	873	BATE	15:16:13
47	873	CHI-X	15:16:13
152	872.5	BATE	15:16:20
52	873	Turquoise	15:17:30
125	873	LSE	15:17:56
40	873	LSE	15:18:00
331	873	BATE	15:18:16
74	872.5	Aquis	15:18:16
165	872.5	LSE	15:18:16
242	872.5	LSE	15:18:16
3	872	CHI-X	15:18:25
143	872	CHI-X	15:18:25
54	872	BATE	15:20:20
72	872	BATE	15:20:20
81	872	Aquis	15:20:32
332	872	LSE	15:20:33
39	872	Turquoise	15:21:22
24	872	Turquoise	15:21:22
146	871.5	CHI-X	15:21:22
9	872	LSE	15:21:41
139	872	LSE	15:21:41
148	872	LSE	15:21:41
28	872	BATE	15:22:05
37	872	BATE	15:22:05
85	872	BATE	15:22:05
201	871.5	LSE	15:23:07
575	872.5	LSE	15:23:44
154	872	CHI-X	15:23:44
70	872	Aquis	15:23:52
6	872.5	BATE	15:24:30
28	872.5	BATE	15:24:30
222	872.5	BATE	15:24:30
47	872.5	Turquoise	15:25:06
151	872	LSE	15:25:41
77	873	BATE	15:28:25
466	873	BATE	15:28:25
104	873	BATE	15:28:25
182	873	CHI-X	15:28:25
49	873	Turquoise	15:28:25
83	873	LSE	15:28:25
1000	873	LSE	15:28:25
157	873	LSE	15:28:25
157	873	LSE	15:28:25
157	873	LSE	15:28:25
75	872	Aquis	15:28:29
215	873	BATE	15:30:10
158	873	CHI-X	15:30:13
314	873	LSE	15:30:21
11	873	LSE	15:31:45
5	873	LSE	15:31:45
60	873	LSE	15:31:45
250	873	LSE	15:31:45
150	872.5	CHI-X	15:31:51
132	873	BATE	15:32:09
5	873	BATE	15:32:09
34	873	BATE	15:32:09
6	873	Turquoise	15:32:15
40	873	Turquoise	15:32:15
146	872	LSE	15:32:53
171	872	BATE	15:32:53
174	872	CHI-X	15:32:53
22	872	LSE	15:32:53
141	872	LSE	15:32:53
163	872	LSE	15:32:53
85	872	Aquis	15:32:54
126	871	BATE	15:33:29
187	871.5	LSE	15:34:44
14	872	Aquis	15:35:09
23	872	Aquis	15:35:09
34	872	Aquis	15:35:09
163	871	LSE	15:35:09
195	871	CHI-X	15:35:09
14	871.5	BATE	15:35:58
36	871.5	BATE	15:35:58
111	871.5	BATE	15:35:58
163	870.5	LSE	15:35:58
302	870.5	LSE	15:35:58
45	871	Turquoise	15:36:42
83	871	Aquis	15:37:10
38	871	LSE	15:37:44
108	871	LSE	15:37:44
195	871	CHI-X	15:38:06
107	872	BATE	15:38:25
101	872	LSE	15:38:49
71	872.5	Turquoise	15:39:15
179	873	LSE	15:39:37
179	873	LSE	15:39:56
321	873	BATE	15:39:56
179	873	LSE	15:39:56
541	873	LSE	15:39:56
179	872.5	LSE	15:40:27
56	872	CHI-X	15:41:22
76	872	CHI-X	15:41:22
102	872.5	BATE	15:41:58
45	872.5	BATE	15:41:58
178	873.5	LSE	15:44:33
181	873	BATE	15:44:42
22	873.5	LSE	15:44:44
149	873.5	LSE	15:44:44
7	873.5	LSE	15:44:44
49	873	Turquoise	15:44:45
34	873	LSE	15:44:47
100	873	LSE	15:44:47
1	873	LSE	15:44:47
2	873	LSE	15:44:47
73	873	LSE	15:44:47
1	873	LSE	15:44:47
6	873	LSE	15:44:47
431	873	LSE	15:44:47
112	873	CHI-X	15:44:48
184	873	CHI-X	15:44:48
2	873.5	Aquis	15:45:36
31	873.5	Aquis	15:45:36
46	873.5	Aquis	15:45:36
152	873.5	LSE	15:45:48
147	873	BATE	15:45:52
400	873	BATE	15:45:52
68	873	Aquis	15:46:11
153	873	LSE	15:46:19
147	873	CHI-X	15:46:29
161	873	LSE	15:46:32
309	873	LSE	15:46:32
52	873.5	Turquoise	15:47:03
65	872.5	BATE	15:47:48
65	872.5	BATE	15:47:48
145	872.5	LSE	15:47:48
158	872.5	LSE	15:47:48
139	872.5	LSE	15:47:48
157	872.5	LSE	15:48:09
38	873	Aquis	15:48:22
34	873	Aquis	15:48:22
48	873	Turquoise	15:49:05
186	873	LSE	15:49:24
275	873	CHI-X	15:49:34
92	873	LSE	15:49:57
55	873.5	Turquoise	15:52:06
103	873.5	BATE	15:52:07
51	873.5	BATE	15:52:07
154	873.5	BATE	15:52:14
640	873.5	BATE	15:52:14
212	873.5	CHI-X	15:52:57
596	873	LSE	15:53:02
172	873	LSE	15:53:02
172	873	LSE	15:53:02
227	873	LSE	15:53:02
231	873	LSE	15:53:02
15	873	LSE	15:53:02
171	873	LSE	15:53:02
26	873	Aquis	15:53:02
75	873	Aquis	15:53:02
47	873	Aquis	15:53:02
131	872.5	BATE	15:54:51
159	872.5	BATE	15:54:51
6	873	LSE	15:55:09
4	873	LSE	15:55:09
11	873	LSE	15:55:09
33	873	LSE	15:55:09
106	873	LSE	15:55:09
38	872.5	Aquis	15:55:45
159	872.5	CHI-X	15:56:08
298	872.5	LSE	15:56:13
49	873	Turquoise	15:56:25
149	873	LSE	15:56:41
235	873	LSE	15:56:41
198	873	LSE	15:56:41
86	873	BATE	15:56:44
182	873	BATE	15:56:44
58	873	BATE	15:57:07
169	873	CHI-X	15:57:45
322	873	LSE	15:58:40
32	873	Turquoise	15:58:49
9	873	Turquoise	15:58:49
183	873	BATE	15:59:03
21	873	LSE	15:59:38
169	873	LSE	15:59:38
206	873.5	CHI-X	16:00:29
37	873	BATE	16:00:55
98	873	BATE	16:00:55
132	873	LSE	16:00:55
152	873	BATE	16:00:55
354	873	LSE	16:00:55
44	873	Turquoise	16:00:55
142	873	LSE	16:00:55
160	873	LSE	16:00:55
169	873	LSE	16:00:55
160	873	LSE	16:00:55
82	873	Aquis	16:00:55
112	873	Aquis	16:00:55
191	872	LSE	16:02:08
216	872	LSE	16:02:08
159	872	CHI-X	16:02:46
42	872.5	BATE	16:02:52
184	872.5	BATE	16:02:52
124	872.5	LSE	16:03:45
230	872.5	BATE	16:03:45
153	872.5	LSE	16:03:45
153	872.5	LSE	16:03:45
219	872.5	LSE	16:03:45
50	873	Turquoise	16:03:49
149	872.5	LSE	16:05:31
444	872.5	LSE	16:05:31
17	873	Turquoise	16:06:01
30	873	Turquoise	16:06:01
36	873.5	CHI-X	16:07:10
38	873.5	CHI-X	16:07:10
72	873.5	CHI-X	16:07:10
84	873.5	BATE	16:07:10
100	873.5	BATE	16:07:10
68	873	Aquis	16:07:13
175	873	CHI-X	16:07:13
84	873	Aquis	16:07:13
171	873	LSE	16:07:13
223	873	LSE	16:07:13
171	873	LSE	16:07:13
48	873	Turquoise	16:08:23
181	872	LSE	16:08:26
199	872	LSE	16:08:26
71	872.5	BATE	16:08:48
33	873	BATE	16:08:48
333	873	BATE	16:08:48
66	872.5	Aquis	16:09:15
176	872	CHI-X	16:09:23
33	872.5	BATE	16:10:35
117	872.5	BATE	16:10:35
89	872.5	BATE	16:10:35
99	872	LSE	16:10:44
61	872	LSE	16:10:44
166	872	LSE	16:11:24
85	872	LSE	16:11:32
46	872.5	Turquoise	16:11:34
92	872.5	CHI-X	16:11:45
93	872.5	CHI-X	16:11:45
180	872.5	LSE	16:12:01
204	872.5	LSE	16:12:01
12	872	BATE	16:12:46
140	872	BATE	16:12:46
185	872	BATE	16:12:46
204	872	BATE	16:12:46
180	872	LSE	16:12:46
180	872	LSE	16:12:46
382	872	LSE	16:12:46
86	872	Aquis	16:12:46
187	872	CHI-X	16:14:14
187	872.5	LSE	16:14:46
50	873	Turquoise	16:15:00
229	873	Aquis	16:15:05
252	873	BATE	16:15:29
500	873	BATE	16:15:29
491	873	CHI-X	16:16:16
9	873.5	LSE	16:16:18
49	873.5	LSE	16:16:18
137	873.5	LSE	16:16:18
58	873.5	LSE	16:16:18
167	873.5	LSE	16:16:18
575	873.5	LSE	16:16:18
1056	873.5	LSE	16:16:18
122	872.5	Turquoise	16:16:18
67	873	Aquis	16:17:40
110	873	BATE	16:17:41
1	873	BATE	16:17:41
39	873	BATE	16:17:41
22	873	BATE	16:17:41
34	873	BATE	16:17:41
36	873.5	BATE	16:17:41
32	873.5	BATE	16:17:41
252	873.5	BATE	16:17:41
101	872.5	LSE	16:18:20
27	872.5	LSE	16:18:20
519	872.5	LSE	16:18:20
61	872	CHI-X	16:18:20
81	872	CHI-X	16:18:20
37	872.5	Turquoise	16:18:40
7	873	Turquoise	16:18:40
82	872	BATE	16:19:10
105	872	BATE	16:19:10
142	871.5	LSE	16:19:10
139	871.5	LSE	16:19:52
183	871.5	LSE	16:20:04
20	871	CHI-X	16:20:30
90	871	CHI-X	16:20:30
256	871.5	BATE	16:21:16
32	871.5	Turquoise	16:21:50
11	871.5	Turquoise	16:21:50
50	871.5	Aquis	16:21:53
129	871	CHI-X	16:22:14
629	871.5	LSE	16:22:16
192	871.5	BATE	16:23:07
36	871.5	CHI-X	16:23:54
37	871.5	CHI-X	16:23:54
47	871.5	CHI-X	16:23:54
41	871.5	Turquoise	16:23:56
84	871	Aquis	16:24:23
8	871.5	LSE	16:24:33
23	871.5	LSE	16:24:33
67	871.5	LSE	16:24:33
33	871.5	LSE	16:24:33
40	871.5	LSE	16:24:33
678	871.5	LSE	16:24:33
365	871	BATE	16:25:10
144	870.5	LSE	16:25:13
14	870.5	Aquis	16:25:39
17	870.5	Turquoise	16:25:40
137	870.5	CHI-X	16:25:40
186	870.5	LSE	16:25:40
28	870.5	Aquis	16:26:45
8	870.5	Aquis	16:26:49
686	871.5	LSE	16:27:02
322	871.5	BATE	16:27:03
67	871.5	CHI-X	16:27:06
32	871.5	LSE	16:27:23
104	871.5	LSE	16:27:23
12	871.5	Turquoise	16:27:23
3	871	BATE	16:27:24
17	871	LSE	16:27:37
48	871	LSE	16:27:37
8	871	LSE	16:27:51
9	871	LSE	16:27:51

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

POSFLFLDFDLTLIE

Related Shares:

FTSE 100 Latest

Value9,829.36

Change-8.41