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 Jul 2023 17:28

RNS Number : 4257G

Paragon Banking Group PLC

18 July 2023

Paragon Banking Group PLC:

Transaction in own shares

18 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:	18 July 2023

Number of ordinary £1.00 shares purchased:	168,437

Highest price paid per share:	526.00p

Lowest price paid per share:	513.00p

Volume weighted average price paid per share:	521.2799p

Following the purchase of these shares, the Company holds 6,534,931 of its ordinary shares in treasury and has 222,146,749 ordinary shares in issue (excluding treasury shares). The figure of 222,146,749 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	521.25	104,327
CHI-X	521.26	23,923
BATE	521.40	19,300
Aquis	521.29	8,939
Turquoise	521.34	11,948

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
122	520.5	CHI-X	16:29:41
53	520.5	CHI-X	16:29:30
29	521	Turquoise	16:27:28
61	521	BATE	16:27:28
938	521	LSE	16:27:18
42	520.5	BATE	16:26:38
597	521	LSE	16:26:23
61	521.5	Aquis	16:25:07
66	521.5	Aquis	16:25:07
131	521.5	Aquis	16:25:07
134	521.5	Aquis	16:25:07
172	521.5	Turquoise	16:25:07
700	521.5	LSE	16:25:07
282	521.5	CHI-X	16:25:07
285	521.5	BATE	16:25:07
339	521.5	BATE	16:25:07
193	522	Turquoise	16:25:04
224	522	LSE	16:25:04
85	522	LSE	16:25:04
89	522	LSE	16:25:04
79	522	LSE	16:25:04
41	522	Turquoise	16:25:01
152	522	Turquoise	16:25:01
52	522	LSE	16:23:39
62	522	LSE	16:23:39
498	522	LSE	16:23:39
146	522	LSE	16:23:39
111	522	Turquoise	16:23:06
85	522	Turquoise	16:23:06
353	522	CHI-X	16:22:42
74	522	LSE	16:22:10
107	522	LSE	16:22:10
79	522	LSE	16:22:10
167	522	Turquoise	16:20:59
306	522	LSE	16:19:44
42	522	LSE	16:19:44
136	522	LSE	16:19:44
240	522	LSE	16:19:44
285	522	BATE	16:19:28
308	522	CHI-X	16:18:07
10	522	CHI-X	16:18:07
179	522	LSE	16:17:37
561	522	LSE	16:17:37
54	522	LSE	16:17:37
81	522	LSE	16:17:37
299	522	BATE	16:16:39
48	522	CHI-X	16:16:10
42	522	CHI-X	16:16:10
145	522	CHI-X	16:16:10
32	522	Aquis	16:16:03
39	522	Aquis	16:16:03
37	522	Aquis	16:16:03
198	521.5	LSE	16:15:21
34	521.5	BATE	16:14:01
87	522	Aquis	16:13:52
260	522	LSE	16:13:51
260	522	LSE	16:13:51
763	522	LSE	16:13:51
17	522	LSE	16:13:47
235	522	CHI-X	16:13:47
260	522	LSE	16:11:56
235	522	CHI-X	16:11:19
87	522	Aquis	16:10:04
362	522	LSE	16:09:58
82	522	LSE	16:09:58
76	522	LSE	16:09:58
235	521.5	CHI-X	16:09:13
189	521.5	BATE	16:08:32
87	521.5	Aquis	16:08:02
260	521.5	LSE	16:08:02
260	521.5	LSE	16:08:02
117	521.5	Turquoise	16:08:02
1033	521.5	LSE	16:06:50
1	521.5	CHI-X	16:06:49
234	521.5	CHI-X	16:06:49
7	521.5	LSE	16:06:45
260	521	LSE	16:06:00
189	521.5	BATE	16:05:29
260	521	LSE	16:04:45
62	521	Aquis	16:03:46
25	521	Aquis	16:03:43
117	520.5	Turquoise	16:02:25
260	520.5	LSE	16:02:25
189	521.5	BATE	16:02:25
244	520.5	LSE	16:00:58
260	520.5	LSE	16:00:58
87	521	Aquis	16:00:41
260	521.5	LSE	16:00:24
235	521.5	CHI-X	16:00:16
142	521.5	BATE	15:59:04
47	521.5	BATE	15:59:04
117	522	Turquoise	15:58:57
276	521.5	LSE	15:58:13
796	521.5	LSE	15:58:13
244	522	LSE	15:57:16
87	522	Aquis	15:56:31
235	522	CHI-X	15:55:39
260	522	LSE	15:55:31
117	522	Turquoise	15:54:12
189	522.5	BATE	15:54:12
260	522	LSE	15:53:22
87	522	Aquis	15:51:33
260	522	LSE	15:51:05
68	522.5	CHI-X	15:50:46
145	522.5	CHI-X	15:50:46
22	522.5	CHI-X	15:50:46
4	522.5	BATE	15:49:27
185	522.5	BATE	15:49:27
117	522	Turquoise	15:49:25
260	522.5	LSE	15:49:01
260	522	LSE	15:46:59
117	522	Turquoise	15:46:59
260	522	LSE	15:46:59
260	522	LSE	15:46:59
260	522	LSE	15:46:59
87	522.5	Aquis	15:46:47
235	522.5	CHI-X	15:45:59
189	522.5	BATE	15:44:39
260	522	LSE	15:42:57
87	522.5	Aquis	15:41:58
235	522	CHI-X	15:41:10
139	522	LSE	15:40:55
260	522	LSE	15:40:55
260	522	LSE	15:40:55
121	522	LSE	15:40:55
189	522.5	BATE	15:39:54
117	522.5	Turquoise	15:39:48
260	522	LSE	15:37:54
87	522.5	Aquis	15:37:16
117	522.5	Turquoise	15:36:22
189	522.5	BATE	15:36:19
90	522.5	CHI-X	15:36:18
145	522.5	CHI-X	15:36:18
260	522	LSE	15:36:02
260	522.5	LSE	15:34:15
351	522.5	Turquoise	15:34:15
117	522.5	Turquoise	15:34:15
260	522.5	LSE	15:34:15
87	522.5	Aquis	15:34:15
260	522.5	LSE	15:34:15
1040	522.5	LSE	15:34:15
87	522.5	Aquis	15:34:15
189	522.5	BATE	15:34:15
235	522.5	CHI-X	15:34:15
456	522.5	BATE	15:34:15
111	522.5	BATE	15:34:15
781	522	LSE	15:28:40
260	522	LSE	15:27:55
235	522	CHI-X	15:27:44
260	522	LSE	15:27:06
260	522	LSE	15:26:14
87	522	Aquis	15:25:26
87	522	Aquis	15:25:26
56	522	CHI-X	15:25:26
179	522	CHI-X	15:25:26
114	522	LSE	15:25:25
146	522	LSE	15:25:25
114	522	LSE	15:24:36
120	522	LSE	15:24:36
26	522	LSE	15:24:36
260	522	LSE	15:23:45
100	522	CHI-X	15:23:00
135	522	CHI-X	15:23:00
260	522	LSE	15:22:54
118	522	LSE	15:21:52
126	522	LSE	15:21:52
235	522	CHI-X	15:20:56
119	521.5	LSE	15:20:07
156	521.5	LSE	15:20:07
87	521.5	Aquis	15:19:46
9	521.5	LSE	15:18:15
251	521.5	LSE	15:18:15
164	521.5	BATE	15:17:52
25	521.5	BATE	15:17:52
260	521	LSE	15:16:22
115	522	Turquoise	15:16:05
87	522.5	Aquis	15:16:05
87	522.5	Aquis	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
260	522.5	LSE	15:16:05
117	522.5	Turquoise	15:16:05
119	522.5	Turquoise	15:16:05
260	522.5	LSE	15:16:05
235	522.5	CHI-X	15:16:05
780	522.5	LSE	15:16:05
189	522.5	BATE	15:16:05
235	522.5	CHI-X	15:16:05
189	522.5	BATE	15:16:05
87	522.5	Aquis	15:14:28
260	522.5	LSE	15:07:49
235	522.5	CHI-X	15:07:44
117	522.5	Turquoise	15:07:00
189	522.5	BATE	15:06:58
260	522.5	LSE	15:06:05
260	522.5	LSE	15:06:03
235	522.5	CHI-X	15:04:58
260	522.5	LSE	15:03:46
91	522	Aquis	15:03:44
117	522.5	Turquoise	15:03:42
189	522.5	BATE	15:03:42
83	522.5	Aquis	15:02:44
87	522.5	Aquis	15:02:44
260	522.5	LSE	15:01:57
525	522.5	LSE	15:01:57
260	522.5	LSE	15:01:57
235	522.5	CHI-X	15:01:04
117	522.5	Turquoise	15:00:22
189	522.5	BATE	15:00:17
260	522.5	LSE	15:00:12
48	522.5	LSE	14:58:16
467	522.5	LSE	14:58:16
73	522.5	Aquis	14:58:16
255	522.5	LSE	14:58:16
13	523	LSE	14:58:09
117	523	LSE	14:58:09
135	523	LSE	14:58:09
90	523	CHI-X	14:57:37
145	523	CHI-X	14:57:37
87	523	Aquis	14:57:14
117	523	Turquoise	14:57:13
189	523	BATE	14:56:50
11	523.5	LSE	14:56:09
250	523	LSE	14:56:09
259	523.5	LSE	14:56:09
117	523	Turquoise	14:54:59
255	523	LSE	14:54:50
14	523	Aquis	14:54:50
235	523	CHI-X	14:54:50
260	523.5	LSE	14:54:46
54	523.5	LSE	14:53:23
63	523.5	LSE	14:53:23
148	523.5	LSE	14:53:23
41	523.5	BATE	14:53:09
148	523.5	BATE	14:53:09
114	523.5	Turquoise	14:53:00
3	523.5	Turquoise	14:53:00
112	523.5	LSE	14:52:58
148	523.5	LSE	14:52:58
227	523.5	CHI-X	14:50:24
8	523.5	CHI-X	14:50:24
189	523	BATE	14:49:45
117	523	Turquoise	14:48:53
260	523	LSE	14:48:53
260	523	LSE	14:48:53
780	523	LSE	14:48:53
260	523	LSE	14:48:53
87	523	Aquis	14:48:53
235	523	CHI-X	14:46:55
119	523	BATE	14:46:00
70	523	BATE	14:46:00
260	522.5	LSE	14:45:42
87	523	Aquis	14:44:21
260	522.5	LSE	14:43:46
235	522.5	CHI-X	14:43:09
117	522.5	Turquoise	14:42:23
41	523	BATE	14:42:19
148	523	BATE	14:42:19
260	522.5	LSE	14:41:58
260	522.5	LSE	14:41:58
87	523	Aquis	14:40:42
235	523	CHI-X	14:39:30
240	522.5	LSE	14:39:29
189	523	BATE	14:38:45
117	523	Turquoise	14:38:42
260	523	LSE	14:38:20
260	523	LSE	14:38:20
769	523	LSE	14:38:20
260	523	LSE	14:38:20
260	523	LSE	14:38:20
280	523	LSE	14:38:20
235	523.5	CHI-X	14:37:18
87	523.5	Aquis	14:37:08
116	524	Turquoise	14:35:07
1	523.5	Turquoise	14:35:07
84	523	BATE	14:35:05
105	523	BATE	14:35:05
260	523	LSE	14:33:44
87	523.5	Aquis	14:33:33
235	523	CHI-X	14:32:17
189	523	BATE	14:32:16
96	524	LSE	14:31:49
148	524	LSE	14:31:49
276	523.5	LSE	14:31:49
117	524	Turquoise	14:31:28
87	524	Aquis	14:30:08
189	523.5	BATE	14:30:08
41	524.5	LSE	14:29:57
78	524.5	LSE	14:29:57
260	524	LSE	14:29:57
141	524.5	LSE	14:29:57
235	524	CHI-X	14:28:53
260	524.5	LSE	14:27:42
87	524	Aquis	14:27:08
117	524	Turquoise	14:27:08
271	524	LSE	14:24:09
775	524	LSE	14:24:09
16	524	Aquis	14:24:09
71	524	Aquis	14:24:09
260	524.5	LSE	14:23:55
235	524.5	CHI-X	14:23:14
87	524.5	Aquis	14:22:53
260	524.5	LSE	14:22:45
189	525.5	BATE	14:22:17
21	525	Turquoise	14:22:10
96	525	Turquoise	14:22:10
198	524.5	LSE	14:20:16
62	524.5	LSE	14:20:16
82	524.5	CHI-X	14:18:17
153	524.5	CHI-X	14:18:17
110	524.5	LSE	14:17:22
139	524.5	LSE	14:17:22
189	525.5	BATE	14:17:15
117	525	Turquoise	14:17:14
95	524	LSE	14:14:40
201	524	LSE	14:14:35
276	524	LSE	14:14:35
100	524.5	CHI-X	14:13:19
135	524.5	CHI-X	14:13:19
244	524.5	LSE	14:12:33
189	525.5	BATE	14:12:21
167	525.5	Turquoise	14:12:21
240	525	LSE	14:10:59
87	525.5	Aquis	14:10:58
117	525.5	Turquoise	14:10:20
260	525.5	LSE	14:10:20
123	525.5	LSE	14:10:20
260	525.5	LSE	14:10:20
397	525.5	LSE	14:10:20
20	525.5	CHI-X	14:10:20
157	525.5	CHI-X	14:10:20
189	525.5	BATE	14:10:20
197	525.5	BATE	14:10:20
58	525.5	CHI-X	14:09:43
67	525.5	Turquoise	14:06:45
81	525.5	Aquis	14:06:21
745	525.5	LSE	14:06:21
93	526	Aquis	14:05:59
260	525.5	LSE	14:05:21
1	525.5	Turquoise	14:04:58
116	525.5	Turquoise	14:04:58
260	525.5	LSE	14:04:05
235	525.5	CHI-X	14:03:30
181	525.5	BATE	14:03:01
280	525.5	LSE	14:03:00
117	525.5	Turquoise	14:02:55
260	525	LSE	14:00:19
235	525	CHI-X	13:57:51
260	525	LSE	13:56:51
87	525	Aquis	13:54:42
275	525	LSE	13:53:03
51	524.5	CHI-X	13:50:38
184	524.5	CHI-X	13:50:38
250	524.5	LSE	13:50:03
73	525.5	BATE	13:49:22
116	525.5	BATE	13:49:22
117	525	Turquoise	13:49:21
100	525	LSE	13:49:21
170	525	LSE	13:49:21
91	525	LSE	13:49:21
169	525	LSE	13:49:21
520	525	LSE	13:49:21
87	525.5	Aquis	13:46:36
260	525	LSE	13:44:18
87	525.5	CHI-X	13:43:25
148	525.5	CHI-X	13:43:25
41	525.5	BATE	13:42:05
148	525.5	BATE	13:42:05
266	525	LSE	13:40:40
87	525.5	Aquis	13:39:26
254	525	LSE	13:37:12
62	525.5	CHI-X	13:36:48
175	525.5	CHI-X	13:36:48
117	525.5	Turquoise	13:34:57
235	525.5	CHI-X	13:34:57
189	525.5	BATE	13:34:56
260	525.5	LSE	13:34:49
500	525.5	LSE	13:32:47
87	525.5	Aquis	13:32:47
45	525.5	Turquoise	13:31:03
72	525.5	Turquoise	13:31:03
245	525.5	LSE	13:31:03
244	525.5	CHI-X	13:30:44
35	525.5	LSE	13:30:07
189	525.5	BATE	13:30:07
282	525.5	LSE	13:30:07
87	525.5	Aquis	13:27:03
189	526	BATE	13:27:00
509	525.5	LSE	13:26:24
189	526	BATE	13:24:50
249	525.5	LSE	13:24:03
18	525.5	Aquis	13:24:03
260	525.5	LSE	13:24:03
7	525.5	CHI-X	13:24:03
87	525.5	Aquis	13:24:03
232	525.5	CHI-X	13:24:03
649	526	BATE	13:22:35
117	525.5	Turquoise	13:22:35
1	525.5	Aquis	13:22:35
155	525.5	Aquis	13:22:35
384	526	LSE	13:22:32
89	526	LSE	13:22:29
114	526	LSE	13:22:29
367	525.5	LSE	13:21:21
349	526	LSE	13:21:21
64	526	LSE	13:21:21
235	525.5	CHI-X	13:20:06
48	525	LSE	13:20:05
115	525.5	Turquoise	13:20:04
117	525.5	Turquoise	13:20:04
244	525.5	LSE	13:20:03
87	524	Aquis	13:12:05
421	524	LSE	13:11:17
220	524	CHI-X	13:09:05
304	524	LSE	13:09:03
317	524	LSE	13:09:03
77	524	BATE	13:09:03
96	524	BATE	13:09:03
119	524	Turquoise	13:08:58
286	524	LSE	13:08:54
133	523.5	LSE	13:00:03
266	523.5	LSE	12:58:53
240	524	LSE	12:57:39
254	524	LSE	12:57:39
117	523.5	Turquoise	12:56:17
1	523.5	CHI-X	12:56:02
234	523.5	CHI-X	12:56:02
123	523	BATE	12:55:18
189	523	BATE	12:55:18
378	523	BATE	12:55:18
280	523.5	LSE	12:55:18
53	523.5	LSE	12:55:18
1473	523.5	LSE	12:55:18
400	523.5	LSE	12:55:18
250	523.5	LSE	12:54:16
81	524	LSE	12:54:16
189	524	LSE	12:54:16
117	523.5	Turquoise	12:54:15
235	523.5	CHI-X	12:54:15
235	523.5	CHI-X	12:54:15
87	523.5	Aquis	12:54:15
87	523.5	Aquis	12:54:15
235	523.5	CHI-X	12:54:15
186	523.5	Turquoise	12:39:06
91	523	Aquis	12:35:20
260	523.5	LSE	12:35:20
414	523.5	LSE	12:35:20
117	523.5	Turquoise	12:35:20
83	523.5	Aquis	12:35:20
87	523.5	Aquis	12:35:20
140	523.5	Aquis	12:35:20
121	523.5	Aquis	12:35:20
235	523.5	CHI-X	12:35:20
235	523.5	CHI-X	12:35:20
403	524	LSE	12:33:45
911	524	LSE	12:33:45
366	524	LSE	12:33:43
413	523.5	LSE	12:28:25
48	523	Turquoise	12:27:00
117	522.5	Turquoise	12:19:36
429	522.5	LSE	12:17:03
235	522.5	CHI-X	12:13:55
429	522.5	LSE	12:13:35
235	522.5	CHI-X	12:11:27
718	522.5	LSE	12:11:22
429	522.5	LSE	12:11:22
117	522.5	Turquoise	12:11:20
189	522.5	BATE	12:11:16
117	522.5	Turquoise	12:04:33
189	522.5	BATE	12:04:32
42	522	LSE	12:04:09
379	522	LSE	12:04:09
235	522	CHI-X	12:00:19
87	522	Aquis	12:00:19
260	522	LSE	12:00:19
421	522	LSE	12:00:19
297	522	LSE	12:00:19
117	522.5	Turquoise	11:57:39
189	522.5	BATE	11:57:39
244	522	LSE	11:54:58
239	522	LSE	11:52:18
235	522.5	CHI-X	11:51:31
189	522.5	BATE	11:50:34
117	522.5	Turquoise	11:50:32
87	522	Aquis	11:49:49
260	522	LSE	11:48:18
131	522	LSE	11:46:12
129	522	LSE	11:46:12
260	522.5	LSE	11:46:07
235	522.5	CHI-X	11:44:22
84	522	Aquis	11:44:10
90	522.5	Aquis	11:44:07
281	522.5	LSE	11:44:07
117	523	Turquoise	11:43:35
3	523	BATE	11:43:35
186	523	BATE	11:43:35
239	523	LSE	11:42:08
249	523	LSE	11:39:34
209	523.5	LSE	11:39:33
83	523.5	LSE	11:39:33
235	523.5	CHI-X	11:38:42
239	523	LSE	11:37:23
117	523	Turquoise	11:36:25
189	523	BATE	11:36:22
422	522.5	LSE	11:35:26
39	523	Aquis	11:33:24
112	523	LSE	11:33:24
358	523	LSE	11:33:24
48	523	Aquis	11:33:24
520	523	LSE	11:33:24
148	523	LSE	11:33:24
235	523	CHI-X	11:33:24
235	523.5	CHI-X	11:31:42
174	523.5	Aquis	11:31:37
260	522	LSE	11:29:44
117	522.5	Turquoise	11:29:14
189	522	BATE	11:29:09
260	522	LSE	11:27:46
260	522	LSE	11:25:45
260	522	LSE	11:23:39
189	522	BATE	11:21:03
260	522	LSE	11:21:03
117	522.5	Turquoise	11:21:00
260	522	LSE	11:19:37
260	522	LSE	11:17:41
60	522	CHI-X	11:13:53
175	522	CHI-X	11:13:53
260	522	LSE	11:13:39
117	522.5	Turquoise	11:12:53
41	522.5	BATE	11:12:53
148	522.5	BATE	11:12:53
234	522	LSE	11:10:17
286	522	LSE	11:06:04
235	522	CHI-X	11:05:41
117	522.5	Turquoise	11:04:42
189	522.5	BATE	11:04:40
87	522	Aquis	11:02:49
260	522	LSE	11:02:12
260	522	LSE	10:58:25
90	522.5	CHI-X	10:57:41
145	522.5	CHI-X	10:57:41
117	522.5	Turquoise	10:56:51
189	522.5	BATE	10:56:49
271	522	LSE	10:56:14
249	522.5	LSE	10:56:09
87	522.5	Aquis	10:56:09
260	522.5	LSE	10:56:09
117	522.5	Turquoise	10:51:10
235	522.5	CHI-X	10:51:10
552	522.5	LSE	10:51:10
87	522.5	Aquis	10:51:10
182	522.5	BATE	10:51:10
171	523	LSE	10:51:03
317	523	LSE	10:51:03
33	523.5	LSE	10:50:30
260	523.5	LSE	10:50:30
227	523.5	LSE	10:50:25
196	522.5	BATE	10:46:43
208	522.5	BATE	10:46:43
260	523	LSE	10:46:43
14	523	CHI-X	10:46:43
221	523	CHI-X	10:46:43
117	522.5	Turquoise	10:42:03
189	522.5	BATE	10:41:41
87	522.5	Aquis	10:41:02
117	522	Turquoise	10:38:03
87	522	Aquis	10:38:03
260	522	LSE	10:38:03
15	522	Aquis	10:38:03
78	522	Aquis	10:38:03
23	522.5	LSE	10:37:03
317	522.5	LSE	10:37:03
414	523	LSE	10:36:03
90	522	CHI-X	10:35:23
145	522	CHI-X	10:35:23
92	521.5	LSE	10:32:03
194	521.5	LSE	10:32:03
231	522	CHI-X	10:32:01
127	521.5	Turquoise	10:29:47
107	522	Turquoise	10:29:47
170	521.5	BATE	10:29:47
239	521.5	CHI-X	10:29:47
676	521.5	LSE	10:29:47
81	521.5	Aquis	10:29:47
12	522	LSE	10:28:03
260	522	LSE	10:28:03
317	522	LSE	10:28:03
295	522	LSE	10:28:02
117	522	Turquoise	10:27:07
130	522	LSE	10:27:02
89	522	LSE	10:27:00
260	521	LSE	10:24:03
260	521	LSE	10:24:03
507	521	LSE	10:24:03
561	521	LSE	10:24:03
28	521	BATE	10:24:03
89	521	CHI-X	10:24:03
80	521	BATE	10:24:03
161	521	BATE	10:24:03
109	521	BATE	10:24:03
146	521	CHI-X	10:24:03
189	521	BATE	10:24:03
21	521	Aquis	10:24:03
87	521	Aquis	10:24:03
147	521	Aquis	10:24:03
273	521	LSE	10:22:23
1	520.5	Aquis	10:20:49
281	520.5	LSE	10:19:03
115	520.5	Turquoise	10:17:44
235	520.5	CHI-X	10:17:44
117	520.5	Turquoise	10:14:18
119	520.5	Turquoise	10:14:18
239	520.5	LSE	10:14:18
189	520	BATE	10:11:27
459	520	LSE	10:11:27
208	520	BATE	10:11:27
235	520	CHI-X	10:11:27
87	520	Aquis	10:11:27
92	520	Aquis	10:11:27
497	520.5	LSE	10:11:27
23	520.5	LSE	10:09:08
148	520.5	LSE	10:09:08
300	520.5	LSE	10:09:08
169	520	LSE	10:07:11
250	520	LSE	10:07:11
235	520	CHI-X	10:07:03
234	520	LSE	10:05:05
122	518.5	Turquoise	10:02:59
637	518.5	LSE	10:02:59
189	518.5	BATE	10:02:59
189	518.5	BATE	10:02:59
170	518.5	BATE	10:02:59
231	518.5	CHI-X	10:02:59
189	518.5	BATE	10:02:59
117	519	Turquoise	10:02:58
211	519	Turquoise	10:02:58
112	519	Turquoise	10:02:58
260	519	LSE	10:02:58
260	519	LSE	10:02:58
663	519	LSE	10:02:58
87	519	Aquis	10:02:58
2225	519	LSE	10:02:58
73	519	Aquis	10:02:58
87	519	Aquis	10:02:58
74	519	CHI-X	10:02:58
161	519	CHI-X	10:02:58
239	519	CHI-X	10:02:58
14	517.5	Aquis	09:53:04
235	517.5	CHI-X	09:52:17
234	518	CHI-X	09:50:24
1	518	CHI-X	09:50:24
227	517.5	LSE	09:49:48
317	517.5	LSE	09:49:48
12	517	Turquoise	09:48:00
86	517	Aquis	09:48:00
260	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
66	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
117	517.5	Turquoise	09:47:58
194	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
117	517.5	Turquoise	09:47:58
128	517.5	Turquoise	09:47:58
94	517.5	LSE	09:47:58
260	517.5	LSE	09:47:58
611	517.5	LSE	09:47:58
189	517.5	BATE	09:47:58
189	517.5	BATE	09:47:58
400	517.5	LSE	09:47:58
87	517.5	Aquis	09:47:58
235	517.5	CHI-X	09:47:58
41	517.5	Aquis	09:47:58
87	517.5	Aquis	09:47:58
235	517.5	CHI-X	09:47:58
356	517.5	BATE	09:47:58
400	517.5	BATE	09:47:58
21	517.5	CHI-X	09:47:58
235	517.5	CHI-X	09:47:58
47	517.5	Aquis	09:47:58
230	517.5	CHI-X	09:47:58
198	517.5	LSE	09:38:18
400	517.5	LSE	09:38:18
216	517.5	CHI-X	09:38:15
676	517	LSE	09:35:25
3	516.5	CHI-X	09:34:46
117	517	Turquoise	09:31:42
87	516.5	Aquis	09:31:13
472	516.5	LSE	09:28:57
100	516.5	LSE	09:28:55
97	516.5	Aquis	09:28:53
117	517	Turquoise	09:27:56
235	516.5	CHI-X	09:27:39
229	517	Turquoise	09:25:22
383	516	LSE	09:24:51
81	516.5	Aquis	09:24:51
397	516.5	LSE	09:24:51
174	516.5	BATE	09:24:51
235	516.5	CHI-X	09:24:51
77	517	Aquis	09:23:12
87	517	Aquis	09:23:12
122	517	Turquoise	09:23:12
26	517	BATE	09:23:12
163	517	BATE	09:23:12
331	517	LSE	09:23:12
48	517	BATE	09:23:12
122	517	Turquoise	09:23:12
87	517	Aquis	09:23:12
235	517	CHI-X	09:23:12
83	517	Aquis	09:23:12
189	517	BATE	09:23:12
780	517	LSE	09:23:12
156	517	BATE	09:23:12
10	517	Aquis	09:21:39
402	517.5	LSE	09:21:28
77	517.5	LSE	09:20:31
299	517.5	LSE	09:20:31
73	517.5	LSE	09:20:31
135	517.5	CHI-X	09:19:47
100	517.5	CHI-X	09:19:47
449	517.5	LSE	09:18:33
304	517.5	LSE	09:16:38
380	517.5	LSE	09:15:20
400	517.5	LSE	09:15:20
235	517.5	CHI-X	09:14:39
112	517.5	Turquoise	09:13:12
569	517.5	LSE	09:13:08
405	517.5	LSE	09:13:08
240	517.5	CHI-X	09:13:01
82	517.5	Aquis	09:13:01
811	517.5	LSE	09:13:01
189	516	BATE	09:07:15
254	516	LSE	09:07:05
100	516	LSE	09:05:39
124	516	Turquoise	09:05:39
92	516	Aquis	09:05:39
170	516	LSE	09:05:39
230	516	CHI-X	09:05:39
117	516	Turquoise	09:05:06
189	516	BATE	09:05:01
336	516	LSE	09:03:18
400	516	LSE	09:03:18
110	516	Turquoise	09:03:14
109	516	Turquoise	09:03:14
208	516	BATE	09:03:14
87	516	Aquis	09:03:14
212	516	CHI-X	09:03:14
79	516	Aquis	09:03:14
87	516	Aquis	09:03:14
124	516.5	Turquoise	09:00:42
332	516	LSE	08:59:03
106	516.5	Turquoise	08:59:02
176	516.5	LSE	08:59:02
400	516.5	LSE	08:59:02
928	516.5	LSE	08:59:02
96	516.5	LSE	08:59:02
164	516.5	LSE	08:59:02
170	516.5	BATE	08:59:02
400	516.5	LSE	08:59:02
128	517	Turquoise	08:59:02
235	516.5	CHI-X	08:59:02
258	516.5	CHI-X	08:59:02
205	516.5	BATE	08:59:02
1	516.5	Turquoise	08:57:50
145	516	LSE	08:47:45
215	516	LSE	08:47:45
11	516	LSE	08:47:45
345	516	LSE	08:47:45
235	515.5	CHI-X	08:47:45
173	515.5	BATE	08:47:45
235	515.5	CHI-X	08:47:45
87	515.5	Aquis	08:47:45
95	515.5	Aquis	08:47:45
264	516	LSE	08:45:28
946	516	LSE	08:45:24
189	516	BATE	08:45:23
222	515.5	LSE	08:35:55
256	515.5	LSE	08:35:55
52	515	BATE	08:32:01
117	515	Turquoise	08:32:01
134	515	BATE	08:30:15
235	515	CHI-X	08:30:15
84	515	Aquis	08:30:15
539	515.5	LSE	08:30:14
78	515.5	BATE	08:30:14
90	515.5	Aquis	08:30:14
567	515.5	BATE	08:30:14
114	515.5	BATE	08:30:14
517	516	LSE	08:30:13
117	515	Turquoise	08:26:09
235	515	CHI-X	08:26:03
244	515	LSE	08:25:46
14	515	Aquis	08:23:55
106	515	Turquoise	08:23:55
67	515	Aquis	08:23:55
245	515	CHI-X	08:23:55
260	515.5	LSE	08:23:15
225	515.5	CHI-X	08:22:33
87	515.5	Aquis	08:21:27
93	515.5	Aquis	08:21:21
128	515.5	Turquoise	08:21:21
117	515.5	Turquoise	08:21:21
797	515.5	LSE	08:21:21
181	515.5	LSE	08:21:13
1090	516	LSE	08:21:12
12	516	LSE	08:21:12
164	516	LSE	08:21:12
1354	516	LSE	08:21:12
17	514	LSE	08:20:15
235	515	CHI-X	08:20:15
25	513	LSE	08:17:35

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFLFFRDSITLIV

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06