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

12th Jul 2023 17:36

RNS Number : 8495F

Paragon Banking Group PLC

12 July 2023

Paragon Banking Group PLC:

Transaction in own shares

12 July 2023

Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 6 June 2023.

Date of purchase:	12 July 2023

Number of ordinary £1.00 shares purchased:	180,777

Highest price paid per share:	522.50p

Lowest price paid per share:	503.50p

Volume weighted average price paid per share:	513.3483p

Following the purchase of these shares, the Company holds 5,844,105 of its ordinary shares in treasury and has 222,837,575 ordinary shares in issue (excluding treasury shares). The figure of 222,837,575 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	513.28	118,229
CHI-X	513.41	23,979
BATE	513.49	17,781
Aquis	513.50	8,602
Turquoise	513.58	12,186

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
19	521	BATE	16:27:57
9	521	Aquis	16:27:57
80	521	LSE	16:27:28
1119	521	LSE	16:27:06
153	521	CHI-X	16:26:53
58	521	Turquoise	16:25:18
393	521	LSE	16:25:06
65	521	Aquis	16:24:37
122	521	BATE	16:24:34
98	521	Turquoise	16:23:23
17	520.5	CHI-X	16:23:02
414	521	LSE	16:23:00
337	521.5	LSE	16:23:00
177	521.5	CHI-X	16:22:34
135	521.5	BATE	16:22:17
65	521	Aquis	16:22:08
1	521	Aquis	16:22:06
454	521	LSE	16:21:04
115	522	Turquoise	16:20:32
344	522	CHI-X	16:19:57
72	522	CHI-X	16:19:57
383	521	LSE	16:19:41
65	521	Aquis	16:19:41
159	521.5	BATE	16:19:34
466	521.5	LSE	16:19:22
79	521	LSE	16:17:38
723	521	LSE	16:17:38
553	521.5	LSE	16:17:34
49	521.5	LSE	16:17:34
211	521.5	LSE	16:17:34
780	521.5	LSE	16:17:34
112	521.5	LSE	16:17:34
16	521.5	LSE	16:17:34
47	521.5	CHI-X	16:17:34
378	521.5	CHI-X	16:17:34
137	521.5	BATE	16:17:34
132	522	Turquoise	16:17:32
260	522	LSE	16:17:14
100	522	Aquis	16:17:13
108	522.5	Aquis	16:17:13
260	522	LSE	16:16:44
32	522	LSE	16:16:19
228	522	LSE	16:16:18
260	522	LSE	16:15:51
255	522	CHI-X	16:15:30
106	522	CHI-X	16:15:30
202	522	BATE	16:15:26
66	522	BATE	16:15:26
37	522	BATE	16:15:26
28	522	BATE	16:15:26
274	522.5	BATE	16:15:26
72	522.5	BATE	16:15:26
125	522	Aquis	16:15:20
54	522	Turquoise	16:15:15
47	522.5	Turquoise	16:15:15
144	522	Turquoise	16:15:15
161	522.5	Turquoise	16:15:15
72	522.5	Turquoise	16:15:15
260	522.5	LSE	16:14:53
47	522.5	Turquoise	16:13:07
235	522	CHI-X	16:13:07
72	522.5	Turquoise	16:13:07
174	522	BATE	16:13:03
84	522	Aquis	16:13:03
1832	522.5	LSE	16:13:02
37	522.5	LSE	16:13:02
211	522.5	LSE	16:13:02
260	522.5	LSE	16:13:02
260	522.5	LSE	16:12:16
84	522.5	Aquis	16:12:07
260	522.5	LSE	16:11:53
105	521.5	CHI-X	16:10:25
84	521.5	Aquis	16:07:12
235	522	CHI-X	16:06:41
174	522	BATE	16:06:20
260	522	LSE	16:06:14
119	522	Turquoise	16:05:55
235	521.5	CHI-X	16:04:51
114	520.5	LSE	16:04:21
406	520.5	LSE	16:04:21
84	520.5	Aquis	16:04:11
174	520	BATE	16:03:26
119	520	Turquoise	16:02:48
260	520	LSE	16:02:32
235	520	CHI-X	16:02:32
260	521	LSE	16:02:00
260	521	LSE	16:02:00
260	521	LSE	16:02:00
180	521	LSE	16:02:00
260	521	LSE	16:02:00
80	521	LSE	16:02:00
84	521	Aquis	16:02:00
26	521	CHI-X	16:02:00
260	522	LSE	16:01:33
173	522	LSE	16:00:51
87	522	LSE	16:00:51
102	522	BATE	16:00:24
72	522	BATE	16:00:24
115	522	LSE	16:00:13
145	522	LSE	16:00:13
260	522	LSE	16:00:11
119	522	Turquoise	15:59:41
209	521	CHI-X	15:58:43
57	522	BATE	15:55:49
117	522	BATE	15:55:49
84	521	Aquis	15:55:20
119	522	Turquoise	15:54:57
260	522	LSE	15:53:03
260	522	LSE	15:53:03
260	522	LSE	15:53:03
873	522	LSE	15:53:03
119	522	Turquoise	15:53:03
84	522	Aquis	15:53:03
167	522	LSE	15:53:03
174	522	BATE	15:53:03
174	522	BATE	15:53:03
84	522.5	Aquis	15:51:52
37	522.5	CHI-X	15:51:51
198	522.5	CHI-X	15:51:51
235	521	CHI-X	15:46:25
6	521	Turquoise	15:46:06
113	521	Turquoise	15:46:06
260	521	LSE	15:46:04
314	521	LSE	15:43:40
174	521	BATE	15:42:25
260	521.5	LSE	15:42:15
235	521.5	CHI-X	15:42:08
260	520.5	LSE	15:39:47
124	520.5	Turquoise	15:39:47
119	520.5	Turquoise	15:39:47
206	520.5	LSE	15:39:47
206	520.5	LSE	15:39:47
67	520.5	CHI-X	15:39:47
174	520.5	BATE	15:39:47
93	520.5	BATE	15:39:47
84	520.5	Aquis	15:39:47
84	520.5	Aquis	15:39:47
54	520.5	LSE	15:38:40
260	520.5	LSE	15:37:00
260	520.5	LSE	15:37:00
126	520.5	CHI-X	15:37:00
81	520.5	BATE	15:37:00
260	520.5	LSE	15:37:00
260	520.5	LSE	15:37:00
943	520.5	LSE	15:37:00
42	520.5	CHI-X	15:37:00
119	520.5	Turquoise	15:33:53
46	520.5	LSE	15:33:46
214	520.5	LSE	15:33:43
235	520.5	CHI-X	15:33:17
174	519.5	BATE	15:32:46
229	518.5	LSE	15:32:42
75	518.5	LSE	15:31:49
185	518.5	LSE	15:31:48
42	518.5	Aquis	15:31:05
235	518.5	CHI-X	15:31:05
260	518.5	LSE	15:30:56
114	518.5	Turquoise	15:30:26
42	518.5	Aquis	15:30:14
159	518.5	LSE	15:29:51
101	518.5	LSE	15:29:51
260	518.5	LSE	15:29:00
131	518	CHI-X	15:28:40
260	518.5	LSE	15:28:00
84	518.5	Aquis	15:27:44
149	518.5	LSE	15:27:15
111	518.5	LSE	15:27:15
104	518	CHI-X	15:27:00
43	518	LSE	15:25:12
128	518	LSE	15:25:12
217	518	LSE	15:25:05
174	518	BATE	15:23:05
780	518	LSE	15:22:50
84	518	Aquis	15:22:45
119	518	Turquoise	15:22:45
84	518	Aquis	15:20:06
119	518	Turquoise	15:20:06
260	518	LSE	15:20:06
489	518	LSE	15:20:06
291	518	LSE	15:20:06
260	518	LSE	15:20:06
235	518	CHI-X	15:20:06
226	518	BATE	15:20:06
84	518.5	Aquis	15:18:22
122	517.5	BATE	15:16:59
99	517.5	LSE	15:15:36
107	517.5	LSE	15:15:36
54	517.5	LSE	15:15:36
72	517.5	CHI-X	15:15:36
163	517.5	CHI-X	15:15:36
119	517.5	Turquoise	15:13:49
84	517.5	Aquis	15:13:30
260	517.5	LSE	15:13:23
260	517.5	LSE	15:13:23
780	517.5	LSE	15:13:23
174	516.5	BATE	15:11:46
50	517	LSE	15:11:40
210	517	LSE	15:11:40
235	517	CHI-X	15:11:40
119	517	Turquoise	15:09:43
109	516.5	LSE	15:09:05
266	516.5	LSE	15:09:05
151	516.5	LSE	15:09:05
235	516.5	CHI-X	15:08:53
79	516.5	Aquis	15:06:57
254	516.5	LSE	15:06:55
174	516.5	BATE	15:06:55
260	516.5	LSE	15:06:55
5	516.5	Aquis	15:06:55
119	517	Turquoise	15:06:07
60	517	CHI-X	15:05:58
175	517	CHI-X	15:05:58
40	517	LSE	15:05:50
500	517	LSE	15:05:50
500	517	LSE	15:05:50
174	517	BATE	15:05:49
260	517	LSE	15:05:45
119	516	Turquoise	15:02:32
84	516	Aquis	15:02:28
250	515.5	LSE	15:00:20
260	516	LSE	14:59:52
270	516	LSE	14:59:52
235	516.5	CHI-X	14:59:40
174	516.5	BATE	14:58:40
250	516.5	LSE	14:58:35
270	517	LSE	14:58:30
119	517	Turquoise	14:57:15
84	517	Aquis	14:57:11
260	517	LSE	14:56:22
260	517	LSE	14:54:25
235	516.5	CHI-X	14:53:06
174	517	BATE	14:52:34
119	517	Turquoise	14:52:19
260	517	LSE	14:52:14
84	518	Aquis	14:51:52
245	517.5	LSE	14:50:24
260	518	LSE	14:50:01
260	518	LSE	14:50:01
806	518	LSE	14:50:01
108	518	Turquoise	14:50:01
275	518	LSE	14:50:01
174	518	BATE	14:50:01
235	518.5	CHI-X	14:48:52
84	518.5	Aquis	14:48:31
84	518	Aquis	14:46:32
84	518	Aquis	14:46:32
84	518	Aquis	14:46:32
247	518	Turquoise	14:46:32
130	518	Turquoise	14:46:32
245	518	LSE	14:46:32
170	518	BATE	14:46:32
174	518	BATE	14:46:32
235	518	CHI-X	14:46:32
4	518	BATE	14:46:32
174	518	BATE	14:46:32
45	518.5	LSE	14:46:31
230	518.5	LSE	14:46:31
260	519	LSE	14:45:15
188	519	LSE	14:45:15
72	519	LSE	14:45:15
235	518.5	CHI-X	14:44:39
39	518.5	LSE	14:44:29
195	518.5	LSE	14:44:29
953	518.5	LSE	14:43:29
247	518.5	LSE	14:43:29
360	518.5	LSE	14:43:29
260	518.5	LSE	14:43:29
235	517.5	CHI-X	14:41:25
260	517	LSE	14:39:28
260	517	LSE	14:39:28
75	517	LSE	14:39:28
32	517	LSE	14:39:28
45	517	LSE	14:39:28
260	517	LSE	14:39:28
128	517	LSE	14:39:28
500	517	LSE	14:39:28
119	517	Turquoise	14:39:28
260	517	LSE	14:39:28
235	517	CHI-X	14:39:28
260	517	LSE	14:39:28
174	517	BATE	14:39:28
84	517	Aquis	14:39:28
84	517	Aquis	14:39:28
235	516	CHI-X	14:36:10
119	516.5	Turquoise	14:36:01
174	516.5	BATE	14:35:52
260	515.5	LSE	14:34:40
260	516	LSE	14:34:40
84	516.5	Aquis	14:34:40
235	516.5	CHI-X	14:33:08
119	516.5	Turquoise	14:33:08
174	516.5	BATE	14:33:08
260	516	LSE	14:32:03
260	515	LSE	14:30:05
260	515.5	LSE	14:28:31
260	515.5	LSE	14:28:31
119	516	Turquoise	14:26:21
260	515.5	LSE	14:26:14
84	516.5	Aquis	14:25:18
174	516	BATE	14:25:10
235	516	CHI-X	14:24:41
260	515.5	LSE	14:24:14
260	515.5	LSE	14:24:14
110	516	Turquoise	14:24:03
84	516.5	Aquis	14:23:03
260	516.5	LSE	14:23:03
110	516.5	Turquoise	14:23:03
429	516.5	LSE	14:23:03
86	516.5	LSE	14:23:03
174	516.5	BATE	14:23:03
174	516.5	BATE	14:23:03
240	517	LSE	14:22:34
64	517.5	LSE	14:22:34
60	517.5	LSE	14:22:34
156	517.5	LSE	14:22:34
235	517.5	CHI-X	14:21:28
260	517	LSE	14:20:35
80	517	CHI-X	14:18:04
39	517	CHI-X	14:18:04
56	517	CHI-X	14:18:04
204	517	LSE	14:18:04
61	517	LSE	14:18:04
60	517	CHI-X	14:18:04
260	517	LSE	14:18:04
84	516.5	Aquis	14:16:03
1040	516.5	LSE	14:15:34
174	516.5	BATE	14:15:32
128	516.5	Turquoise	14:15:20
84	516.5	Aquis	14:12:41
235	516	CHI-X	14:12:40
245	514.5	LSE	14:11:06
161	515	LSE	14:11:03
99	515	LSE	14:11:03
61	515	Turquoise	14:11:03
275	515	LSE	14:11:03
174	515	BATE	14:11:03
58	515	Turquoise	14:11:03
235	513	CHI-X	14:07:03
104	513.5	LSE	14:06:23
214	513.5	LSE	14:06:23
84	513.5	Aquis	14:04:52
202	512.5	LSE	14:03:40
95	509	LSE	14:01:00
165	509	LSE	14:01:00
38	509	LSE	13:59:09
72	509	LSE	13:59:09
139	509	LSE	13:59:09
72	509	BATE	13:58:47
19	509	BATE	13:58:47
83	509	BATE	13:58:47
119	509	Turquoise	13:56:51
119	509	Turquoise	13:56:51
129	509	LSE	13:56:51
142	509	LSE	13:56:51
8	509	BATE	13:56:51
235	509	CHI-X	13:56:51
84	509	Aquis	13:56:51
138	509.5	LSE	13:56:48
109	509.5	LSE	13:56:48
13	509.5	LSE	13:56:48
84	509.5	LSE	13:54:14
187	509.5	LSE	13:54:14
67	509.5	LSE	13:49:27
182	509.5	LSE	13:49:27
166	509	BATE	13:47:34
78	509.5	LSE	13:47:27
182	509.5	LSE	13:47:27
5	509.5	CHI-X	13:47:22
141	509.5	CHI-X	13:47:22
89	509.5	CHI-X	13:47:22
86	509.5	LSE	13:44:17
185	509.5	LSE	13:44:17
84	509.5	Aquis	13:43:39
252	509.5	LSE	13:41:59
257	509.5	LSE	13:41:59
271	509.5	LSE	13:41:59
249	510	LSE	13:41:40
186	509.5	LSE	13:39:18
38	509.5	LSE	13:39:04
260	509.5	LSE	13:39:04
190	509.5	CHI-X	13:37:56
45	509.5	CHI-X	13:37:55
45	509.5	BATE	13:37:54
129	509.5	BATE	13:37:54
119	509.5	Turquoise	13:36:59
84	509.5	Aquis	13:36:59
129	509.5	LSE	13:36:23
141	509.5	LSE	13:36:23
123	509.5	LSE	13:34:10
123	509.5	LSE	13:34:10
40	509.5	LSE	13:34:10
84	509.5	Aquis	13:33:42
119	509.5	Turquoise	13:33:42
174	509.5	BATE	13:33:42
139	509.5	CHI-X	13:32:32
78	509.5	CHI-X	13:32:32
286	509.5	LSE	13:31:47
286	507.5	LSE	13:29:41
189	508	LSE	13:28:47
305	508	LSE	13:28:47
91	508	Aquis	13:25:57
84	508	Aquis	13:25:57
55	508	LSE	13:25:57
260	508	LSE	13:25:57
119	508	Turquoise	13:25:57
179	508	LSE	13:25:57
119	508	Turquoise	13:25:57
205	508	LSE	13:25:57
369	508	LSE	13:25:57
73	508	BATE	13:25:57
25	508	BATE	13:25:57
184	508	CHI-X	13:25:57
235	508	CHI-X	13:25:57
76	508	BATE	13:25:57
69	508	CHI-X	13:25:57
45	508	LSE	13:23:07
225	508	LSE	13:23:07
249	508	LSE	13:21:59
286	508	LSE	13:20:39
259	508	CHI-X	13:20:08
286	508	LSE	13:19:30
131	508	Turquoise	13:19:10
174	508	BATE	13:18:21
421	508	LSE	13:17:51
254	508	LSE	13:16:30
84	508	Aquis	13:15:15
75	508	Aquis	13:15:15
2	508	Aquis	13:15:15
211	508	CHI-X	13:14:05
107	508	Turquoise	13:14:02
318	508	LSE	13:14:02
174	508.5	BATE	13:13:38
421	508.5	LSE	13:12:19
171	508.5	LSE	13:09:58
250	508.5	LSE	13:09:58
8	508.5	BATE	13:06:57
83	508.5	BATE	13:06:57
83	508.5	BATE	13:06:57
140	508.5	LSE	13:05:58
281	508.5	LSE	13:05:58
77	508.5	LSE	13:03:32
95	508.5	LSE	13:03:32
67	508.5	LSE	13:03:32
260	508	LSE	13:01:04
84	508	Aquis	13:01:00
90	508.5	CHI-X	13:00:40
145	508.5	CHI-X	13:00:40
174	508.5	BATE	13:00:10
84	508.5	LSE	12:59:04
163	508.5	LSE	12:59:04
174	508.5	LSE	12:59:04
359	508	LSE	12:59:04
84	509	Aquis	12:58:25
278	508.5	LSE	12:56:46
8	508.5	LSE	12:56:46
110	508.5	Turquoise	12:56:46
145	509	LSE	12:56:46
115	509	LSE	12:56:46
260	509	LSE	12:56:46
95	509	LSE	12:56:46
165	509	LSE	12:56:46
150	509	LSE	12:56:46
260	509	LSE	12:56:46
135	509	LSE	12:56:46
110	509	LSE	12:56:46
99	509	LSE	12:56:46
128	509	Turquoise	12:56:46
119	509	Turquoise	12:56:46
12	509	LSE	12:56:46
119	509	Turquoise	12:56:46
260	509	LSE	12:56:46
174	509	BATE	12:56:46
9	509	Aquis	12:56:46
235	509.5	CHI-X	12:56:02
75	509	Aquis	12:54:44
235	509	CHI-X	12:53:25
174	509	BATE	12:53:25
84	509	LSE	12:50:25
162	509	LSE	12:50:25
44	508	LSE	12:46:16
84	508	Aquis	12:46:16
235	508.5	CHI-X	12:46:12
278	508.5	LSE	12:45:40
75	508.5	LSE	12:45:40
146	508.5	LSE	12:45:40
174	508.5	BATE	12:43:38
239	508.5	LSE	12:42:10
26	509	LSE	12:40:21
140	509	LSE	12:40:21
200	509	LSE	12:40:21
4	509.5	CHI-X	12:40:10
86	509.5	CHI-X	12:40:10
145	509.5	CHI-X	12:40:10
119	509.5	Turquoise	12:38:03
520	509.5	LSE	12:38:03
119	509.5	Turquoise	12:38:03
404	509.5	LSE	12:38:03
10	509.5	LSE	12:38:03
235	509.5	CHI-X	12:38:03
235	509.5	CHI-X	12:38:03
260	510	LSE	12:37:50
160	510	LSE	12:35:59
100	510	LSE	12:35:59
174	510	BATE	12:35:23
84	510	Aquis	12:34:33
149	510	LSE	12:32:48
111	510	LSE	12:32:48
111	510	LSE	12:29:38
870	510	LSE	12:29:38
397	510	LSE	12:29:38
260	510	LSE	12:29:38
102	510	BATE	12:27:28
72	510	BATE	12:27:28
88	510	LSE	12:27:15
79	510	LSE	12:27:15
66	510	LSE	12:27:15
27	510	LSE	12:27:15
84	510	Aquis	12:26:20
158	510	LSE	12:24:48
102	510	LSE	12:24:48
84	510	Aquis	12:22:42
260	510	LSE	12:22:29
72	510	Aquis	12:20:10
12	510	Aquis	12:20:10
154	510	LSE	12:20:00
260	510	LSE	12:20:00
55	510	BATE	12:18:33
119	510	BATE	12:18:33
22	510	CHI-X	12:16:29
72	510	CHI-X	12:16:29
141	510	CHI-X	12:16:29
17	510	BATE	12:16:25
111	510	BATE	12:16:25
46	510	BATE	12:16:25
119	510	Turquoise	12:16:21
119	510	Turquoise	12:14:28
105	510	LSE	12:14:19
155	510	LSE	12:14:19
47	510	LSE	12:13:26
213	510	LSE	12:13:26
216	510	LSE	12:13:13
67	510	LSE	12:13:13
83	510	LSE	12:13:13
182	509.5	LSE	12:10:26
84	509.5	Aquis	12:05:46
235	509.5	CHI-X	12:05:37
174	509.5	BATE	12:05:07
119	509.5	Turquoise	12:04:20
260	509.5	LSE	12:04:20
286	509.5	LSE	12:04:20
235	509.5	CHI-X	11:58:05
22	509.5	Turquoise	11:57:44
234	509.5	LSE	11:57:44
174	510	BATE	11:57:43
84	510	Aquis	11:57:08
97	509.5	Turquoise	11:57:05
260	509.5	LSE	11:55:21
260	509.5	LSE	11:53:21
111	510	BATE	11:52:51
63	510.5	BATE	11:52:51
126	511	LSE	11:50:52
160	511	LSE	11:50:52
340	511	LSE	11:50:52
115	511	Turquoise	11:50:52
180	511	LSE	11:50:52
243	511	CHI-X	11:50:52
11	511	CHI-X	11:50:52
78	511	Aquis	11:50:52
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
260	511.5	LSE	11:50:51
281	511.5	LSE	11:50:51
119	511.5	Turquoise	11:50:51
260	511.5	LSE	11:50:51
119	511.5	Turquoise	11:50:51
123	511.5	Turquoise	11:50:51
119	511.5	Turquoise	11:50:51
234	511.5	LSE	11:50:51
174	511.5	BATE	11:50:51
488	511.5	Turquoise	11:50:51
235	511.5	CHI-X	11:50:51
235	511.5	CHI-X	11:50:51
216	511.5	CHI-X	11:50:51
174	511.5	BATE	11:50:51
84	511.5	Aquis	11:50:51
84	511.5	Aquis	11:50:51
84	511.5	Aquis	11:50:51
79	511.5	Aquis	11:50:51
90	511.5	Aquis	11:50:51
399	511.5	LSE	11:25:08
121	511.5	LSE	11:25:08
174	511.5	BATE	11:24:36
50	511.5	LSE	11:23:49
140	511.5	LSE	11:23:49
278	511.5	LSE	11:23:49
74	511.5	LSE	11:22:30
145	511.5	LSE	11:22:30
332	511.5	LSE	11:22:30
47	511.5	CHI-X	11:21:55
188	511.5	CHI-X	11:21:55
174	511.5	BATE	11:21:47
43	511.5	LSE	11:21:09
210	511.5	LSE	11:21:09
225	511.5	LSE	11:21:09
42	511.5	LSE	11:21:09
98	511.5	LSE	11:20:25
140	511.5	LSE	11:20:25
17	511.5	Aquis	11:16:46
72	511.5	Aquis	11:16:46
267	511.5	LSE	11:16:38
134	511.5	LSE	11:16:38
235	511.5	CHI-X	11:15:48
174	511.5	BATE	11:15:03
8	511.5	LSE	11:10:40
193	511.5	LSE	11:10:40
85	511.5	LSE	11:10:40
5	511.5	LSE	11:07:03
182	511.5	LSE	11:07:03
288	511.5	LSE	11:07:03
85	511.5	LSE	11:04:43
181	511.5	LSE	11:04:43
97	511.5	LSE	11:04:43
188	511.5	LSE	11:04:43
12	511.5	CHI-X	11:04:31
82	511.5	CHI-X	11:04:31
141	511.5	CHI-X	11:04:31
111	511.5	BATE	11:04:22
63	511.5	BATE	11:04:22
342	511.5	LSE	11:03:14
188	511.5	LSE	11:03:14
84	511.5	Aquis	11:02:19
174	511.5	BATE	11:02:17
311	511.5	LSE	11:01:39
250	511.5	LSE	11:01:39
235	511.5	CHI-X	11:01:15
84	511.5	Aquis	10:59:59
598	511.5	LSE	10:59:59
208	511.5	LSE	10:59:53
174	511.5	BATE	10:59:53
178	511.5	BATE	10:59:53
235	511.5	CHI-X	10:58:08
260	511.5	LSE	10:56:05
21	511.5	Turquoise	10:56:05
572	511.5	LSE	10:56:05
260	511.5	LSE	10:56:05
86	511.5	Turquoise	10:56:05
211	511.5	LSE	10:56:05
249	511.5	CHI-X	10:56:05
478	511.5	LSE	10:46:42
15	511.5	Aquis	10:46:39
84	511.5	Aquis	10:46:39
84	511.5	Aquis	10:46:39
69	511.5	Aquis	10:45:57
84	511.5	Aquis	10:45:57
336	511.5	Aquis	10:45:57
119	511.5	Turquoise	10:45:56
119	511.5	Turquoise	10:45:56
119	511.5	Turquoise	10:45:56
476	511.5	Turquoise	10:45:56
148	511.5	LSE	10:45:56
500	511.5	LSE	10:45:56
7	511.5	CHI-X	10:45:56
41	511.5	LSE	10:45:56
214	511.5	CHI-X	10:45:56
221	511.5	CHI-X	10:45:56
65	511.5	CHI-X	10:45:56
410	511.5	CHI-X	10:45:56
170	511.5	CHI-X	10:45:56
174	511.5	BATE	10:45:56
174	511.5	BATE	10:45:56
170	511.5	BATE	10:45:56
60	511.5	CHI-X	10:45:56
174	511.5	BATE	10:45:56
348	511.5	BATE	10:45:56
78	512	LSE	10:45:56
37	512	LSE	10:45:56
145	512	LSE	10:45:56
152	512	LSE	10:43:30
108	512	LSE	10:43:30
40	512	LSE	10:40:10
1	512	LSE	10:40:10
219	512	LSE	10:40:10
40	512	LSE	10:36:42
48	512	LSE	10:36:42
66	512	LSE	10:36:42
80	512	LSE	10:36:42
26	512	LSE	10:36:42
99	512	LSE	10:34:31
161	512	LSE	10:34:31
260	512	LSE	10:33:23
65	512	LSE	10:32:45
187	512	LSE	10:32:45
359	512	LSE	10:32:45
105	512	CHI-X	10:32:45
144	512	CHI-X	10:32:45
134	511.5	LSE	10:27:34
334	511.5	LSE	10:27:34
198	511.5	LSE	10:26:10
111	511.5	LSE	10:26:10
211	511.5	LSE	10:26:10
64	511.5	LSE	10:25:49
196	511.5	LSE	10:25:49
260	511.5	LSE	10:25:11
179	511.5	LSE	10:24:19
81	511.5	LSE	10:24:19
181	511.5	LSE	10:23:23
79	511.5	LSE	10:23:23
66	511.5	LSE	10:22:28
194	511.5	LSE	10:22:28
121	511.5	LSE	10:21:30
139	511.5	LSE	10:21:30
22	511.5	LSE	10:20:33
137	511.5	LSE	10:20:33
39	511.5	LSE	10:20:33
62	511.5	LSE	10:20:33
22	511.5	LSE	10:19:50
238	511.5	LSE	10:19:50
260	511.5	LSE	10:19:28
124	511.5	LSE	10:19:04
136	511.5	LSE	10:19:04
259	511.5	LSE	10:18:37
1	511.5	LSE	10:18:37
209	511.5	LSE	10:18:14
139	511.5	LSE	10:18:14
315	511.5	LSE	10:18:14
259	511.5	LSE	10:18:11
1	511.5	LSE	10:18:11
174	511	BATE	10:16:58
235	511	CHI-X	10:16:58
260	511	LSE	10:14:34
112	511	Turquoise	10:12:56
91	511	Aquis	10:12:56
192	511	BATE	10:12:56
715	511	LSE	10:12:56
77	511.5	Aquis	10:12:56
916	511.5	Aquis	10:12:56
126	511.5	Turquoise	10:12:56
668	511.5	LSE	10:12:56
2579	511.5	LSE	10:12:56
181	511.5	Turquoise	10:12:56
2000	511.5	LSE	10:12:56
724	511.5	LSE	10:12:56
508	511.5	Turquoise	10:12:56
136	511.5	Turquoise	10:12:56
960	511.5	Turquoise	10:12:56
218	511.5	CHI-X	10:12:56
1205	511.5	CHI-X	10:12:56
60	511.5	BATE	10:12:56
96	511.5	BATE	10:12:56
404	511.5	CHI-X	10:12:56
1440	511.5	BATE	10:12:56
500	511.5	CHI-X	10:12:56
47	512	CHI-X	10:12:33
145	512	CHI-X	10:12:33
43	512	CHI-X	10:12:33
235	512	CHI-X	10:12:20
145	511.5	LSE	10:12:18
30	511.5	LSE	10:12:18
452	511.5	LSE	10:12:18
69	511.5	LSE	10:12:18
133	511.5	LSE	10:12:18
328	511.5	LSE	10:12:18
300	511	BATE	10:12:18
621	511.5	LSE	10:12:18
634	511.5	LSE	10:12:18
145	511.5	LSE	10:12:18
315	511.5	LSE	10:12:18
482	511.5	LSE	10:12:18
69	511.5	LSE	10:12:18
133	511.5	LSE	10:12:18
281	511.5	LSE	10:12:18
180	511.5	LSE	10:12:18
1	510.5	LSE	09:32:33
248	510.5	LSE	09:32:33
269	510.5	LSE	09:31:41
243	510.5	LSE	09:31:41
72	510.5	LSE	09:31:41
139	510.5	LSE	09:31:41
49	510.5	LSE	09:31:41
201	510.5	LSE	09:31:41
139	510.5	LSE	09:31:41
295	510.5	LSE	09:31:41
113	510.5	LSE	09:31:41
240	510	LSE	09:28:48
146	510	LSE	09:28:48
90	510	CHI-X	09:28:29
145	510	CHI-X	09:28:29
169	510	LSE	09:27:22
233	510	LSE	09:27:22
120	510	LSE	09:27:22
186	510	LSE	09:26:12
77	510	LSE	09:26:12
145	510	LSE	09:26:12
97	510	LSE	09:26:12
187	510	LSE	09:26:12
92	509.5	Aquis	09:24:39
58	509.5	Aquis	09:24:39
260	509.5	LSE	09:24:38
576	509.5	LSE	09:24:38
172	509.5	LSE	09:24:38
252	509.5	LSE	09:24:38
260	509.5	LSE	09:24:38
235	509.5	CHI-X	09:24:38
156	509.5	Aquis	09:24:38
258	509.5	CHI-X	09:24:38
345	509.5	BATE	09:24:38
8	509.5	LSE	09:23:15
59	509.5	LSE	09:22:39
157	509.5	LSE	09:22:39
260	509.5	LSE	09:21:53
177	509.5	BATE	09:21:44
184	509.5	LSE	09:20:42
81	509.5	LSE	09:20:42
174	509.5	BATE	09:20:05
235	509.5	CHI-X	09:20:04
365	509.5	LSE	09:20:04
162	509.5	LSE	09:20:04
72	509.5	LSE	09:20:03
34	509.5	LSE	09:20:03
186	509.5	LSE	09:20:03
37	509	Aquis	09:20:00
518	509	LSE	09:14:02
200	509	LSE	09:14:02
278	509.5	LSE	09:14:00
317	509.5	LSE	09:14:00
247	509.5	LSE	09:14:00
243	508.5	CHI-X	09:11:42
82	508.5	LSE	09:10:04
847	508.5	LSE	09:10:04
192	508.5	BATE	09:10:04
6	509	Aquis	09:09:44
4	509	Aquis	09:09:44
891	509	LSE	09:09:44
260	509	LSE	09:09:44
260	509	LSE	09:09:44
260	509	LSE	09:09:44
260	509	LSE	09:09:44
84	509	Aquis	09:09:44
74	509	Aquis	09:09:44
84	509	Aquis	09:09:44
85	509	Aquis	09:09:44
21	509	LSE	09:09:44
239	509	LSE	09:09:44
260	509	LSE	09:09:44
127	509	LSE	09:09:44
133	509	LSE	09:09:44
113	509	LSE	09:09:44
147	509	LSE	09:09:44
119	509	Turquoise	09:09:44
112	509	Turquoise	09:09:44
119	509	Turquoise	09:09:44
353	509	LSE	09:09:44
92	509	CHI-X	09:09:44
227	509	CHI-X	09:09:44
174	509	BATE	09:09:44
135	509	CHI-X	09:09:44
156	509	BATE	09:09:44
8	509	CHI-X	09:05:01
126	509	Turquoise	08:58:15
235	509	CHI-X	08:57:49
53	509	LSE	08:57:49
855	509	LSE	08:57:49
174	509	BATE	08:57:49
110	509	BATE	08:52:01
64	509	BATE	08:52:01
78	509	CHI-X	08:51:41
157	509	CHI-X	08:51:41
74	509	BATE	08:49:33
409	509	LSE	08:49:33
100	509	BATE	08:48:05
150	509	LSE	08:47:30
235	509	CHI-X	08:47:24
88	508.5	Aquis	08:45:17
9	508.5	LSE	08:45:15
58	508.5	LSE	08:45:15
95	508.5	LSE	08:45:15
532	508.5	LSE	08:45:15
115	508.5	Turquoise	08:45:15
34	509	Turquoise	08:45:15
85	509	Turquoise	08:45:15
123	509	Turquoise	08:45:15
119	509	Turquoise	08:45:15
174	509	BATE	08:45:15
591	509	LSE	08:45:15
84	509	Aquis	08:45:15
80	509	Aquis	08:45:15
90	509	Aquis	08:45:15
254	509	CHI-X	08:45:15
43	509	LSE	08:40:05
232	509	LSE	08:40:05
209	508.5	CHI-X	08:38:25
36	508.5	CHI-X	08:38:25
164	508.5	BATE	08:38:25
225	509	CHI-X	08:38:25
74	509	LSE	08:38:22
119	509	Turquoise	08:38:22
184	509	BATE	08:38:22
500	509	LSE	08:38:22
174	509	BATE	08:38:22
100	509.5	LSE	08:37:35
50	509.5	LSE	08:37:35
496	509.5	LSE	08:37:29
44	509	LSE	08:35:25
200	509	LSE	08:35:25
420	509	LSE	08:33:24
161	509	LSE	08:33:24
252	508.5	Aquis	08:33:13
78	508.5	Aquis	08:33:13
216	508.5	CHI-X	08:33:13
31	509	BATE	08:33:01
491	509	BATE	08:33:01
470	508.5	CHI-X	08:31:01
98	508	Turquoise	08:30:57
259	508	Turquoise	08:30:57
245	508	LSE	08:30:56
300	508	LSE	08:30:56
270	507.5	LSE	08:28:40
260	507.5	LSE	08:26:45
235	506.5	CHI-X	08:24:44
343	506.5	LSE	08:24:40
674	506.5	LSE	08:24:40
1193	507	LSE	08:24:25
899	506	LSE	08:15:34
11	506	LSE	08:15:34
260	504.5	LSE	08:10:38
260	504.5	LSE	08:08:51
260	504.5	LSE	08:05:31
260	503.5	LSE	08:03:56
260	504	LSE	08:01:58

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

POSFLFVRDSIFLIV

Related Shares:

FTSE 100 Latest

Value8,792.03

Change35.82