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

17th Jul 2023 17:46

RNS Number : 2847G

Paragon Banking Group PLC

17 July 2023

Paragon Banking Group PLC:

Transaction in own shares

17 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:	17 July 2023

Number of ordinary £1.00 shares purchased:	167,439

Highest price paid per share:	515.00p

Lowest price paid per share:	507.50p

Volume weighted average price paid per share:	510.9008p

Following the purchase of these shares, the Company holds 6,366,494 of its ordinary shares in treasury and has 222,315,186 ordinary shares in issue (excluding treasury shares). The figure of 222,315,186 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	510.88	104,550
CHI-X	510.95	23,866
BATE	510.96	18,533
Aquis	510.89	8,785
Turquoise	510.91	11,705

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
129	512	Aquis	16:28:01
45	512.5	LSE	16:27:18
155	512.5	LSE	16:27:06
1000	512.5	LSE	16:27:06
22	513	CHI-X	16:26:33
119	513	CHI-X	16:26:33
86	512.5	Turquoise	16:26:20
139	512.5	BATE	16:25:58
75	512.5	LSE	16:25:44
488	512.5	LSE	16:25:44
190	512.5	LSE	16:24:12
88	512.5	Turquoise	16:24:12
197	512.5	LSE	16:24:12
607	512.5	LSE	16:24:12
140	512.5	BATE	16:24:12
179	512.5	CHI-X	16:24:12
4	512.5	LSE	16:22:31
138	512	CHI-X	16:20:48
10	512	CHI-X	16:20:48
28	512	CHI-X	16:20:48
93	512	LSE	16:20:28
330	512	LSE	16:20:28
23	512	LSE	16:20:28
80	512	Turquoise	16:20:23
31	512	Turquoise	16:20:23
157	512	BATE	16:20:18
77	512	Aquis	16:18:52
66	512.5	LSE	16:18:42
506	512.5	LSE	16:18:42
82	513	Aquis	16:18:35
183	513	CHI-X	16:18:31
44	513	Aquis	16:18:28
90	513	Turquoise	16:18:28
248	513	LSE	16:18:28
423	513	LSE	16:18:28
260	513	LSE	16:18:28
139	513	BATE	16:18:28
260	513	LSE	16:18:28
344	513	LSE	16:18:28
111	513.5	Aquis	16:16:12
139	513	Turquoise	16:16:12
26	513	LSE	16:16:12
398	513	CHI-X	16:16:12
325	513.5	CHI-X	16:16:09
205	513.5	BATE	16:16:04
277	513.5	LSE	16:16:04
71	513.5	BATE	16:16:04
455	513.5	LSE	16:16:04
463	514	LSE	16:16:04
269	514	LSE	16:16:04
178	513.5	LSE	16:15:05
588	513.5	LSE	16:15:05
133	513.5	Turquoise	16:15:03
61	513.5	BATE	16:15:00
149	513.5	BATE	16:15:00
114	513.5	Turquoise	16:12:55
86	513.5	Aquis	16:12:55
149	513.5	BATE	16:12:21
33	513.5	BATE	16:12:21
234	513.5	CHI-X	16:11:53
114	513.5	Turquoise	16:10:13
86	513.5	Aquis	16:09:54
149	513.5	BATE	16:09:17
33	513.5	BATE	16:09:17
24	513.5	CHI-X	16:08:54
61	513.5	CHI-X	16:08:54
149	513.5	CHI-X	16:08:54
114	513.5	Turquoise	16:07:42
233	513.5	LSE	16:07:42
114	513.5	Turquoise	16:07:42
108	513.5	LSE	16:07:42
672	513.5	LSE	16:07:42
260	513.5	LSE	16:07:42
27	514	LSE	16:07:42
260	514	LSE	16:06:58
86	514	Aquis	16:06:49
182	514	BATE	16:06:15
51	514	LSE	16:06:11
113	514	LSE	16:06:11
96	514	LSE	16:06:11
202	514	CHI-X	16:05:48
32	514	CHI-X	16:05:48
86	514	Aquis	16:03:56
86	514	Aquis	16:03:56
114	514	Turquoise	16:03:56
114	514	Turquoise	16:03:56
86	514	Aquis	16:03:56
17	514	LSE	16:03:56
243	514	LSE	16:03:56
260	514	LSE	16:03:56
260	514	LSE	16:03:56
260	514	LSE	16:03:56
234	514	CHI-X	16:03:56
260	514	LSE	16:03:56
260	514	LSE	16:03:56
182	514	BATE	16:03:56
260	514	LSE	16:03:56
182	514	BATE	16:03:56
234	514	CHI-X	16:03:56
234	514	CHI-X	15:56:31
60	514	LSE	15:56:19
200	514	LSE	15:56:19
136	514	BATE	15:55:25
46	514	BATE	15:55:25
260	513.5	LSE	15:54:24
260	513.5	LSE	15:54:24
260	514	LSE	15:53:44
86	514.5	Aquis	15:53:26
114	514.5	Turquoise	15:53:19
86	514.5	Aquis	15:51:24
86	514.5	Aquis	15:51:24
114	514.5	Turquoise	15:51:24
86	514.5	Aquis	15:51:24
260	514.5	LSE	15:51:24
260	514.5	LSE	15:51:24
234	514.5	CHI-X	15:51:24
260	514.5	LSE	15:51:24
182	514.5	BATE	15:51:24
260	515	LSE	15:51:09
260	514.5	LSE	15:46:22
234	514.5	CHI-X	15:46:14
182	514.5	BATE	15:45:50
86	514.5	Aquis	15:44:28
114	514.5	Turquoise	15:44:18
114	514.5	Turquoise	15:44:18
114	514.5	Turquoise	15:44:18
260	514.5	LSE	15:44:18
260	514.5	LSE	15:44:18
260	514.5	LSE	15:44:18
260	514.5	LSE	15:44:18
234	514.5	CHI-X	15:44:18
182	515	BATE	15:43:25
260	515	LSE	15:43:24
182	515	BATE	15:41:36
260	514.5	LSE	15:41:32
260	514.5	LSE	15:39:30
260	513.5	LSE	15:36:59
234	512	CHI-X	15:35:30
680	512	LSE	15:35:03
360	512	LSE	15:35:03
260	512	LSE	15:35:03
182	510.5	BATE	15:31:23
234	510.5	CHI-X	15:30:48
1104	510.5	LSE	15:30:25
196	510.5	LSE	15:30:25
260	510.5	LSE	15:30:25
114	509.5	Turquoise	15:28:39
86	509.5	Aquis	15:28:33
182	509	BATE	15:27:39
134	509	CHI-X	15:27:13
100	509	CHI-X	15:27:13
245	509	LSE	15:26:36
61	509.5	LSE	15:26:32
199	509.5	LSE	15:26:32
260	509.5	LSE	15:25:41
86	509.5	Aquis	15:25:22
114	509.5	Turquoise	15:25:22
260	509.5	LSE	15:24:49
182	509.5	BATE	15:24:19
260	509.5	LSE	15:23:59
234	509.5	CHI-X	15:23:51
260	509.5	LSE	15:23:08
86	509.5	Aquis	15:22:43
114	509.5	Turquoise	15:22:00
75	509.5	LSE	15:21:27
185	509.5	LSE	15:21:27
182	509.5	BATE	15:20:57
234	509.5	CHI-X	15:20:36
86	509.5	Aquis	15:20:32
260	509.5	LSE	15:19:45
114	509.5	Turquoise	15:18:42
260	509.5	LSE	15:18:08
197	509.5	LSE	15:18:08
63	509.5	LSE	15:18:08
2	509.5	LSE	15:18:08
273	509.5	LSE	15:18:03
218	509.5	LSE	15:18:03
182	509.5	BATE	15:18:01
339	509.5	LSE	15:18:01
234	509.5	CHI-X	15:17:22
3	509.5	Aquis	15:17:22
83	509.5	Aquis	15:16:43
242	510	LSE	15:16:05
18	510	LSE	15:16:05
114	510	Turquoise	15:15:29
8	510	BATE	15:15:29
142	510	BATE	15:15:20
11	510	BATE	15:15:20
21	510	BATE	15:15:20
39	509.5	LSE	15:14:46
234	509.5	CHI-X	15:14:46
293	509.5	LSE	15:13:52
151	509.5	LSE	15:13:17
86	509.5	Aquis	15:13:17
260	509.5	LSE	15:13:17
114	509.5	Turquoise	15:13:03
182	509.5	BATE	15:12:27
86	509.5	Aquis	15:10:40
234	509.5	CHI-X	15:10:35
41	509.5	LSE	15:10:34
80	509.5	LSE	15:10:34
219	509.5	LSE	15:10:34
357	509.5	LSE	15:10:34
180	509.5	LSE	15:10:34
15	509.5	Turquoise	15:10:34
413	509.5	LSE	15:10:34
114	509.5	Turquoise	15:10:34
114	509.5	Turquoise	15:10:34
99	509.5	Turquoise	15:10:34
260	509.5	LSE	15:10:34
260	509.5	LSE	15:10:34
7	509.5	LSE	15:10:34
251	509.5	LSE	15:10:34
2	509.5	LSE	15:10:34
191	509.5	LSE	15:10:34
182	509.5	BATE	15:10:34
234	509.5	CHI-X	15:07:58
86	509.5	Aquis	15:07:58
48	509.5	LSE	15:06:00
163	509.5	LSE	15:06:00
107	509.5	LSE	15:04:42
234	509.5	CHI-X	15:04:42
86	509.5	Aquis	15:04:42
182	510	BATE	15:04:22
281	509.5	LSE	15:01:56
234	509.5	CHI-X	15:01:56
1075	510	LSE	15:01:22
182	510	BATE	15:01:21
114	510	Turquoise	15:01:20
239	510	LSE	15:01:17
231	509.5	LSE	15:00:39
140	509.5	CHI-X	15:00:39
86	509.5	Aquis	15:00:39
182	509.5	BATE	14:57:58
94	509.5	CHI-X	14:57:58
260	509.5	LSE	14:55:55
260	509.5	LSE	14:55:55
260	509.5	LSE	14:55:55
134	509.5	LSE	14:55:55
260	509.5	LSE	14:55:55
141	509.5	LSE	14:55:55
86	509.5	Aquis	14:55:13
114	510	Turquoise	14:55:12
182	509.5	BATE	14:54:31
454	509.5	LSE	14:53:49
234	509.5	CHI-X	14:53:49
87	509.5	LSE	14:53:09
114	510	Turquoise	14:52:42
248	510	LSE	14:51:50
12	510	LSE	14:51:50
86	509.5	Aquis	14:51:50
260	510	LSE	14:50:59
182	510	BATE	14:50:18
114	510	Turquoise	14:50:16
234	510	CHI-X	14:50:10
260	510	LSE	14:50:06
86	509.5	Aquis	14:49:47
88	510	LSE	14:49:09
172	510	LSE	14:49:09
12	510	LSE	14:48:13
248	510	LSE	14:48:13
73	510	LSE	14:47:20
187	510	LSE	14:47:20
182	509.5	BATE	14:47:12
65	510	LSE	14:46:30
195	510	LSE	14:46:30
260	510	LSE	14:46:18
28	510	CHI-X	14:46:16
50	510	CHI-X	14:46:16
156	510	CHI-X	14:46:16
114	509.5	Turquoise	14:45:11
86	509.5	Aquis	14:45:11
260	509.5	LSE	14:44:10
182	509.5	BATE	14:43:53
234	510	CHI-X	14:42:49
254	509.5	LSE	14:41:53
86	509.5	Aquis	14:41:53
114	510	Turquoise	14:40:54
245	509.5	LSE	14:39:49
445	509.5	LSE	14:39:49
75	509.5	LSE	14:39:49
260	510	LSE	14:39:37
263	510	BATE	14:39:26
134	510	CHI-X	14:39:03
100	510	CHI-X	14:39:03
114	510	Turquoise	14:37:31
781	510	LSE	14:37:29
86	510	Aquis	14:37:24
275	510	LSE	14:37:24
220	509.5	CHI-X	14:35:56
101	509.5	BATE	14:35:56
14	509.5	CHI-X	14:35:27
114	509.5	Turquoise	14:33:53
58	509.5	Aquis	14:33:53
28	509.5	Aquis	14:33:53
244	509.5	LSE	14:33:40
192	509.5	BATE	14:32:27
85	509.5	CHI-X	14:31:48
149	509.5	CHI-X	14:31:48
260	509	LSE	14:31:05
260	509.5	LSE	14:30:23
869	509.5	LSE	14:30:23
286	509.5	BATE	14:30:23
172	509.5	BATE	14:30:23
114	510	Turquoise	14:30:09
86	510	Aquis	14:30:08
35	510	LSE	14:29:52
225	510	LSE	14:29:52
260	510	LSE	14:28:42
122	510	BATE	14:28:16
70	510	BATE	14:28:16
97	510	CHI-X	14:27:33
137	510	CHI-X	14:27:33
85	510	LSE	14:27:26
175	510	LSE	14:27:26
85	510	LSE	14:26:11
175	510	LSE	14:26:11
114	510	Turquoise	14:25:59
81	510	Aquis	14:25:57
260	510	LSE	14:25:51
68	509.5	BATE	14:25:50
182	509	LSE	14:23:19
260	509	LSE	14:23:19
234	509	CHI-X	14:22:35
260	509	LSE	14:22:05
86	509	Aquis	14:21:14
91	509	Aquis	14:21:14
260	509	LSE	14:20:45
114	509	Turquoise	14:20:22
260	509	LSE	14:19:30
234	509	CHI-X	14:18:31
86	509	Aquis	14:18:22
260	509	LSE	14:18:16
260	509	LSE	14:17:03
234	509	CHI-X	14:16:18
260	509	LSE	14:15:51
114	509	Turquoise	14:15:43
260	509	LSE	14:14:31
114	509	Turquoise	14:13:30
260	509	LSE	14:13:18
64	509	LSE	14:11:16
185	509	LSE	14:11:16
250	509	LSE	14:09:35
260	509.5	LSE	14:09:35
182	509.5	BATE	14:08:49
260	509.5	LSE	14:08:20
234	509.5	CHI-X	14:07:47
15	509.5	LSE	14:07:07
245	509.5	LSE	14:07:07
149	509.5	BATE	14:06:38
33	509.5	BATE	14:06:38
114	509.5	Turquoise	14:05:43
86	509.5	Aquis	14:05:37
182	509.5	BATE	14:04:44
260	509.5	LSE	14:04:38
234	509.5	CHI-X	14:03:40
270	509.5	LSE	14:01:48
86	509.5	Aquis	14:01:41
114	509.5	Turquoise	14:00:50
260	509.5	LSE	13:59:32
86	509.5	Aquis	13:59:26
114	509.5	Turquoise	13:57:44
260	509.5	LSE	13:57:43
260	509.5	LSE	13:57:43
234	509.5	CHI-X	13:57:41
260	509	LSE	13:53:56
265	509	LSE	13:53:56
182	509	BATE	13:50:30
260	509	LSE	13:50:02
255	509	LSE	13:50:02
234	509.5	CHI-X	13:49:47
255	509.5	LSE	13:46:56
86	509.5	Aquis	13:46:56
114	509.5	Turquoise	13:46:53
265	509.5	LSE	13:44:27
112	509.5	LSE	13:44:27
148	509.5	LSE	13:44:18
182	509.5	BATE	13:43:18
234	509.5	CHI-X	13:42:35
156	509.5	LSE	13:42:18
40	509.5	LSE	13:42:16
110	509.5	LSE	13:42:16
220	509.5	LSE	13:41:34
80	509.5	Turquoise	13:40:13
34	509.5	Turquoise	13:40:13
86	509.5	Aquis	13:40:13
249	509.5	LSE	13:37:59
182	509.5	BATE	13:36:09
25	509.5	CHI-X	13:36:06
209	509.5	CHI-X	13:35:50
265	509.5	LSE	13:35:19
114	509.5	Turquoise	13:33:20
260	509.5	LSE	13:33:20
86	509.5	Aquis	13:32:41
240	509.5	LSE	13:32:03
40	510	LSE	13:29:55
260	510	LSE	13:29:55
182	510	BATE	13:29:55
240	510	LSE	13:29:55
234	509.5	CHI-X	13:28:47
114	509.5	Turquoise	13:26:47
5	509.5	LSE	13:26:47
255	509.5	LSE	13:26:09
86	509.5	Aquis	13:26:09
49	509.5	LSE	13:23:29
296	509.5	LSE	13:22:47
182	509.5	BATE	13:22:47
155	509.5	LSE	13:22:47
234	509.5	CHI-X	13:22:06
211	509.5	LSE	13:20:47
34	509.5	LSE	13:20:43
280	509.5	LSE	13:20:43
114	509.5	Turquoise	13:19:28
86	509.5	Aquis	13:19:28
275	509.5	LSE	13:17:29
260	509.5	LSE	13:17:29
389	509.5	CHI-X	13:17:29
63	510	BATE	13:15:30
119	510	BATE	13:15:30
114	510	Turquoise	13:12:37
167	510	LSE	13:12:37
182	510	BATE	13:12:37
93	510	LSE	13:12:37
86	510.5	Aquis	13:12:37
260	510.5	LSE	13:11:32
295	510.5	LSE	13:09:14
82	510.5	Aquis	13:09:14
4	510.5	Aquis	13:09:05
79	510	CHI-X	13:08:12
114	510.5	Turquoise	13:06:41
225	510.5	LSE	13:06:41
494	510.5	LSE	13:06:41
260	510.5	LSE	13:06:41
383	510.5	LSE	13:06:41
2	510.5	LSE	13:06:41
86	510.5	Aquis	13:06:41
251	510.5	LSE	13:06:41
7	511	BATE	13:04:14
175	511	BATE	13:04:14
35	510.5	LSE	13:04:09
137	511	LSE	13:02:37
97	511	LSE	13:02:37
137	510.5	LSE	13:01:34
114	510.5	Turquoise	13:01:34
131	510.5	CHI-X	13:01:34
284	510.5	LSE	13:01:34
5	510.5	CHI-X	13:01:28
70	510.5	CHI-X	13:01:28
28	510.5	CHI-X	13:01:28
182	509.5	BATE	12:54:50
234	509	CHI-X	12:54:17
266	509	LSE	12:52:48
260	509.5	LSE	12:52:16
148	509.5	LSE	12:52:16
86	509.5	Aquis	12:52:16
231	509.5	LSE	12:52:13
112	509.5	LSE	12:52:13
254	509.5	LSE	12:52:13
128	509.5	BATE	12:52:13
114	509.5	Turquoise	12:52:13
54	509.5	BATE	12:52:13
234	509.5	CHI-X	12:47:15
73	509.5	LSE	12:46:52
102	509.5	Turquoise	12:44:26
12	509.5	Turquoise	12:44:26
86	509.5	Aquis	12:44:15
509	509.5	LSE	12:43:07
182	509.5	BATE	12:40:09
99	509.5	CHI-X	12:39:32
135	509.5	CHI-X	12:39:32
309	509.5	LSE	12:39:23
100	509.5	LSE	12:39:23
100	509.5	LSE	12:39:23
114	509.5	Turquoise	12:37:27
86	509.5	Aquis	12:37:27
94	509.5	LSE	12:35:40
415	509.5	LSE	12:35:40
182	510	BATE	12:32:48
249	509.5	LSE	12:32:17
117	509.5	CHI-X	12:32:12
117	509.5	CHI-X	12:32:12
234	509.5	LSE	12:29:52
114	510	Turquoise	12:29:46
86	510	Aquis	12:29:45
286	510	LSE	12:28:32
260	510	LSE	12:26:04
182	510	BATE	12:25:47
234	510	CHI-X	12:25:12
260	510	LSE	12:24:12
86	510	Aquis	12:23:53
114	510	Turquoise	12:23:01
15	510	LSE	12:21:53
344	510	LSE	12:21:53
114	510	Turquoise	12:19:46
114	510	Turquoise	12:19:46
359	510	LSE	12:19:46
266	510.5	LSE	12:19:45
155	510.5	LSE	12:19:45
182	510.5	BATE	12:19:02
177	510.5	CHI-X	12:18:26
50	510.5	CHI-X	12:18:26
7	510.5	CHI-X	12:18:26
1216	510.5	LSE	12:17:27
199	510.5	LSE	12:17:27
421	510.5	LSE	12:17:27
421	510.5	LSE	12:17:21
86	510.5	Aquis	12:16:13
182	510.5	BATE	12:12:12
132	510.5	CHI-X	12:11:38
95	510.5	CHI-X	12:11:38
7	510.5	CHI-X	12:11:38
182	510.5	BATE	12:09:33
86	510.5	Aquis	12:09:31
234	510.5	CHI-X	12:07:38
36	510.5	Aquis	12:02:48
50	510	Aquis	12:02:48
114	509.5	Turquoise	12:02:48
244	509.5	LSE	12:02:26
245	509.5	LSE	12:00:02
182	510.5	BATE	11:58:33
225	510.5	CHI-X	11:58:02
9	510.5	CHI-X	11:58:02
275	510	LSE	11:57:58
86	510.5	Aquis	11:57:48
36	510	Turquoise	11:55:55
78	510	Turquoise	11:55:55
367	510	LSE	11:55:54
35	510.5	Aquis	11:55:19
895	510.5	LSE	11:55:19
92	510.5	Aquis	11:55:19
51	510.5	Aquis	11:55:19
284	510.5	LSE	11:55:19
413	510.5	LSE	11:55:19
356	510.5	LSE	11:55:12
57	510.5	LSE	11:55:12
182	510.5	BATE	11:55:10
114	510.5	Turquoise	11:51:06
154	510.5	CHI-X	11:50:54
80	510.5	CHI-X	11:50:54
182	510	BATE	11:44:20
80	510	Aquis	11:44:20
234	510.5	CHI-X	11:43:52
114	510	Turquoise	11:43:41
114	510	Turquoise	11:41:03
260	510	LSE	11:41:03
260	510	LSE	11:41:03
204	510	LSE	11:41:03
284	510	LSE	11:41:03
260	510	LSE	11:41:03
1285	510	LSE	11:41:03
5	510	LSE	11:41:03
201	510	BATE	11:41:03
10	510	LSE	11:41:03
182	510	BATE	11:41:03
163	510.5	BATE	11:40:03
179	510.5	CHI-X	11:36:43
55	510.5	CHI-X	11:36:43
234	510.5	CHI-X	11:29:35
114	510	Turquoise	11:28:35
86	510	Aquis	11:28:35
234	510	CHI-X	11:21:23
86	510	Aquis	11:20:30
114	509.5	Turquoise	11:19:12
227	508.5	LSE	11:19:08
286	509.5	LSE	11:18:53
160	510	LSE	11:18:45
86	510	Aquis	11:18:45
100	510	LSE	11:18:45
107	510	LSE	11:18:45
293	510	LSE	11:18:45
153	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
260	510	LSE	11:18:45
234	510	LSE	11:18:45
33	510	LSE	11:18:45
66	510.5	BATE	11:13:47
116	510.5	BATE	11:13:47
234	510.5	CHI-X	11:13:17
227	510	LSE	11:11:59
14	510.5	Turquoise	11:11:59
100	510.5	Turquoise	11:11:59
182	510.5	BATE	11:05:35
234	510.5	CHI-X	11:05:03
114	510.5	Turquoise	11:03:13
86	510.5	Aquis	11:03:13
182	510.5	BATE	10:57:37
104	510.5	CHI-X	10:57:14
130	510.5	CHI-X	10:57:14
86	510.5	Aquis	10:56:31
114	510.5	Turquoise	10:55:22
182	510.5	BATE	10:50:11
234	510.5	CHI-X	10:49:46
80	510.5	Aquis	10:49:40
92	511	Aquis	10:49:24
260	510.5	LSE	10:48:56
114	510.5	Turquoise	10:48:01
345	510.5	LSE	10:47:02
175	510.5	LSE	10:47:02
56	511	Aquis	10:47:02
520	511	LSE	10:46:54
234	511.5	CHI-X	10:44:31
182	511.5	BATE	10:42:43
114	511.5	Turquoise	10:40:40
39	511	Aquis	10:40:14
342	511.5	LSE	10:39:19
155	511.5	LSE	10:37:16
60	511.5	BATE	10:37:16
313	511.5	LSE	10:37:16
100	511.5	BATE	10:37:16
572	512	LSE	10:37:08
22	511.5	BATE	10:35:18
229	511.5	CHI-X	10:34:51
5	511.5	CHI-X	10:34:51
214	511.5	LSE	10:34:48
265	511.5	LSE	10:34:48
114	511.5	Turquoise	10:33:13
292	511.5	LSE	10:31:01
114	511.5	Turquoise	10:30:57
86	511.5	Aquis	10:30:57
77	511.5	Aquis	10:30:57
368	511.5	LSE	10:29:06
100	511.5	LSE	10:29:06
182	511.5	BATE	10:28:45
234	511.5	CHI-X	10:28:30
289	511.5	LSE	10:26:41
6	511.5	LSE	10:26:41
499	511.5	LSE	10:26:41
60	511.5	BATE	10:26:33
122	511.5	BATE	10:26:33
7	511.5	LSE	10:25:11
234	511.5	CHI-X	10:24:21
182	511	BATE	10:23:31
114	511	Turquoise	10:23:27
420	511	LSE	10:23:21
100	511	LSE	10:23:21
478	511	LSE	10:23:21
234	511	CHI-X	10:21:09
100	510.5	Turquoise	10:19:21
14	510.5	Turquoise	10:19:21
238	510	LSE	10:19:21
62	510.5	Aquis	10:19:21
24	510.5	Aquis	10:19:21
22	510	LSE	10:19:04
97	510.5	LSE	10:17:16
278	510.5	LSE	10:17:16
44	511	Aquis	10:17:16
114	511	Turquoise	10:17:16
42	511	Aquis	10:17:16
234	511	CHI-X	10:17:16
405	511	LSE	10:17:16
86	511	BATE	10:17:16
96	511	BATE	10:17:16
260	511	LSE	10:13:21
182	511	BATE	10:12:05
86	511.5	Aquis	10:12:01
85	512	LSE	10:11:44
175	512	LSE	10:11:44
100	512	CHI-X	10:11:08
134	512	CHI-X	10:11:08
114	512	Turquoise	10:10:20
565	511.5	LSE	10:10:02
219	512	BATE	10:09:55
182	512	BATE	10:09:55
481	512	LSE	10:09:42
86	512	Aquis	10:09:38
92	512	Aquis	10:09:38
171	512	BATE	10:07:23
80	512	Aquis	10:07:12
254	512	LSE	10:06:55
234	512	CHI-X	10:06:47
106	512.5	Turquoise	10:06:47
12	512.5	Turquoise	10:06:47
110	512	Turquoise	10:05:05
86	512	Aquis	10:05:05
182	512	BATE	10:05:05
523	512.5	LSE	10:05:05
49	512.5	LSE	10:05:05
20	513	LSE	10:05:04
1505	513	LSE	10:05:04
203	513	LSE	10:05:04
87	513	LSE	10:05:04
240	513	LSE	10:05:04
147	513	LSE	10:05:04
410	513	LSE	10:05:04
154	513	LSE	10:05:04
584	513	LSE	10:05:04
468	513	LSE	10:05:04
114	512.5	Turquoise	10:05:04
25	513	CHI-X	10:02:30
209	513	CHI-X	10:02:30
69	512.5	Turquoise	10:00:23
45	512.5	Turquoise	10:00:23
7	513	CHI-X	09:58:20
227	513	CHI-X	09:58:20
50	513	CHI-X	09:55:10
71	513	CHI-X	09:55:10
113	513	CHI-X	09:55:10
118	512.5	Turquoise	09:54:03
234	513	CHI-X	09:52:47
213	512	LSE	09:50:36
167	512	BATE	09:50:36
469	512.5	LSE	09:50:32
640	512.5	LSE	09:50:32
187	512.5	LSE	09:50:30
1912	512.5	LSE	09:50:24
319	512.5	LSE	09:50:24
6	512.5	LSE	09:50:19
198	512.5	LSE	09:50:19
337	512.5	LSE	09:50:19
72	512.5	Aquis	09:50:19
189	512.5	LSE	09:50:19
110	512.5	Turquoise	09:50:19
500	512.5	LSE	09:50:19
13	512.5	Aquis	09:50:19
111	512.5	BATE	09:50:19
71	512.5	BATE	09:50:19
182	512.5	BATE	09:50:19
106	512.5	BATE	09:50:19
182	512.5	BATE	09:50:19
65	512.5	BATE	09:50:19
382	512.5	BATE	09:50:19
234	513	CHI-X	09:50:18
87	513	Aquis	09:50:18
234	513	CHI-X	09:50:18
344	513	Aquis	09:50:18
114	513	Turquoise	09:49:06
234	513	CHI-X	09:46:00
110	513	Turquoise	09:45:23
28	513	Turquoise	09:40:45
90	513	Turquoise	09:40:45
225	513	Turquoise	09:40:45
234	513	CHI-X	09:40:45
228	513	CHI-X	09:40:45
6	511.5	CHI-X	09:34:36
21	511.5	Turquoise	09:30:05
96	511.5	Turquoise	09:30:05
85	511.5	Aquis	09:30:05
585	511.5	LSE	09:30:04
86	512	Aquis	09:30:03
86	512	Aquis	09:30:03
80	512	Aquis	09:30:03
87	512	Aquis	09:30:03
123	512	LSE	09:30:03
137	512	LSE	09:30:03
260	512	LSE	09:30:03
260	512	LSE	09:30:03
260	512	LSE	09:30:03
260	512	LSE	09:30:03
117	512	Turquoise	09:30:03
28	512	LSE	09:30:03
232	512	LSE	09:30:03
260	512	LSE	09:30:03
260	512	LSE	09:30:03
715	512	LSE	09:30:03
250	512	LSE	09:30:03
260	512	LSE	09:30:03
175	512	BATE	09:30:03
164	512	BATE	09:30:03
234	512.5	CHI-X	09:27:58
40	512.5	BATE	09:27:15
71	512.5	BATE	09:27:15
71	512.5	BATE	09:27:15
20	512.5	CHI-X	09:24:15
199	512.5	CHI-X	09:24:15
15	512.5	CHI-X	09:24:15
200	512.5	BATE	09:21:28
234	512.5	CHI-X	09:21:28
117	512	Turquoise	09:19:23
9	512	Turquoise	09:19:23
102	512	Turquoise	09:19:22
96	512	LSE	09:16:51
5	512	LSE	09:16:51
429	512	LSE	09:16:51
234	512	CHI-X	09:16:41
171	512	BATE	09:15:18
52	511.5	Aquis	09:13:15
172	511.5	Aquis	09:13:15
111	511.5	Turquoise	09:13:09
499	511.5	LSE	09:13:09
40	511.5	Aquis	09:13:09
219	511.5	LSE	09:13:09
253	511.5	CHI-X	09:13:09
477	512	LSE	09:13:08
365	512	LSE	09:13:08
228	512	Turquoise	09:13:06
546	512	BATE	09:13:06
1950	512	LSE	09:13:06
300	512	LSE	09:13:06
154	512	LSE	09:13:06
215	512	CHI-X	09:13:05
702	512	CHI-X	09:13:05
25	510.5	LSE	09:05:45
114	510	Turquoise	09:05:26
686	509.5	LSE	09:00:23
5	509.5	LSE	09:00:09
86	509.5	Aquis	08:56:32
114	508.5	Turquoise	08:55:38
240	508.5	LSE	08:55:38
29	508.5	LSE	08:55:38
237	508.5	LSE	08:55:38
234	508.5	CHI-X	08:55:38
255	508.5	LSE	08:55:38
280	509	LSE	08:53:26
182	509	BATE	08:51:28
86	509.5	Aquis	08:51:06
254	509	LSE	08:50:46
265	509	LSE	08:48:30
182	509	BATE	08:46:00
234	509	CHI-X	08:45:57
260	509	LSE	08:45:56
86	509.5	Aquis	08:45:42
114	509.5	Turquoise	08:45:41
281	509	LSE	08:44:14
239	509.5	LSE	08:44:14
197	509.5	LSE	08:42:06
63	509.5	LSE	08:42:06
86	509.5	Aquis	08:40:33
234	509.5	CHI-X	08:40:32
182	510	BATE	08:40:32
114	510	Turquoise	08:40:14
234	509.5	LSE	08:40:10
286	510	LSE	08:40:10
386	510	LSE	08:38:08
78	509.5	Aquis	08:36:10
94	510	Aquis	08:36:09
33	510	Aquis	08:36:09
105	510	Turquoise	08:36:09
230	510	CHI-X	08:36:09
53	510	Aquis	08:36:09
1001	510	LSE	08:36:09
819	510.5	LSE	08:36:09
123	510.5	Turquoise	08:35:20
238	510.5	CHI-X	08:35:20
182	511	BATE	08:35:06
500	510	LSE	08:35:02
182	509.5	BATE	08:29:39
576	509	LSE	08:26:39
114	509	Turquoise	08:26:39
234	509	CHI-X	08:26:39
182	509.5	BATE	08:23:42
358	509	LSE	08:21:05
86	509	Aquis	08:21:04
234	509	CHI-X	08:21:04
182	509.5	BATE	08:17:50
114	509	Turquoise	08:17:42
85	509	Aquis	08:16:52
250	509	LSE	08:16:52
270	509.5	LSE	08:16:39
87	509.5	Aquis	08:16:39
260	509.5	LSE	08:14:26
114	509	Turquoise	08:12:46
422	509	LSE	08:12:26
358	509.5	LSE	08:12:26
234	509.5	CHI-X	08:12:05
182	508.5	BATE	08:11:56
114	507.5	Turquoise	08:10:24
111	508	LSE	08:10:03
318	508	LSE	08:10:03
182	508.5	BATE	08:08:30
94	508.5	CHI-X	08:08:25
351	508.5	LSE	08:08:25
140	508.5	CHI-X	08:08:25
198	508.5	LSE	08:04:01
62	508.5	LSE	08:04:01
260	508.5	LSE	08:01:32

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

POSFLFSRDFIDLIV

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06