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

5th Jul 2023 17:56

RNS Number : 1097F

Paragon Banking Group PLC

05 July 2023

Paragon Banking Group PLC:

Transaction in own shares

5 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:	5 July 2023

Number of ordinary £1.00 shares purchased:	180,362

Highest price paid per share:	546.00p

Lowest price paid per share:	536.50p

Volume weighted average price paid per share:	541.7123p

Following the purchase of these shares, the Company holds 4,942,743 of its ordinary shares in treasury and has 223,738,937 ordinary shares in issue (excluding treasury shares). The figure of 223,738,937 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	541.61	118,724
CHI-X	541.71	24,227
BATE	542.44	16,159
Aquis	541.93	8,367
Turquoise	541.63	12,885

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
304	538.5	LSE	16:28:22
504	538.5	CHI-X	16:28:22
526	538.5	LSE	16:27:58
400	538.5	LSE	16:27:35
134	538.5	LSE	16:27:35
509	538.5	LSE	16:27:35
552	538.5	LSE	16:27:35
220	538	BATE	16:24:49
95	538	Turquoise	16:24:04
54	538	LSE	16:22:50
400	538	LSE	16:22:50
108	538	LSE	16:22:50
99	538	CHI-X	16:22:31
215	538	CHI-X	16:22:31
72	538	CHI-X	16:22:31
96	538	Turquoise	16:21:30
137	538	LSE	16:20:48
144	538	LSE	16:20:48
36	538	LSE	16:20:48
400	538	LSE	16:20:48
123	538	LSE	16:20:48
279	538	CHI-X	16:20:17
69	538	CHI-X	16:20:17
657	538	LSE	16:18:44
2019	538	LSE	16:18:44
165	538	Turquoise	16:18:42
208	537.5	BATE	16:18:38
141	537	LSE	16:16:17
275	537.5	BATE	16:15:59
122	537.5	Aquis	16:15:29
144	537	Turquoise	16:15:02
163	537	Turquoise	16:15:02
237	537.5	CHI-X	16:13:40
240	537.5	LSE	16:13:24
85	537.5	Aquis	16:13:18
126	537.5	Turquoise	16:12:14
240	537	LSE	16:11:16
240	537	LSE	16:11:16
1440	537	LSE	16:11:16
237	537	CHI-X	16:11:16
72	537	CHI-X	16:11:16
165	537	CHI-X	16:11:16
85	537.5	Aquis	16:10:39
126	537.5	Turquoise	16:08:53
85	537.5	Aquis	16:08:26
240	537	LSE	16:07:54
237	537	CHI-X	16:07:43
126	537.5	Turquoise	16:06:33
232	537	LSE	16:05:57
155	537	LSE	16:05:57
8	537	LSE	16:05:57
85	537	LSE	16:05:57
45	537	CHI-X	16:05:57
161	537	CHI-X	16:05:57
31	537	CHI-X	16:05:57
45	537.5	Aquis	16:05:46
960	537.5	LSE	16:05:46
40	537.5	Aquis	16:05:46
240	537.5	LSE	16:05:25
240	537	LSE	16:03:52
126	537	Turquoise	16:03:46
960	537	LSE	16:01:46
126	536.5	Turquoise	16:00:26
240	536.5	LSE	15:59:59
85	536.5	Aquis	15:59:58
168	536.5	BATE	15:58:19
240	536.5	LSE	15:57:53
237	536.5	CHI-X	15:57:10
240	536.5	LSE	15:56:01
126	536.5	Turquoise	15:55:56
85	536.5	Aquis	15:54:52
173	536.5	LSE	15:54:01
67	536.5	LSE	15:54:01
171	536.5	LSE	15:54:01
69	536.5	LSE	15:54:01
240	536.5	LSE	15:54:01
240	536.5	LSE	15:54:01
240	536.5	LSE	15:54:01
240	536.5	LSE	15:54:01
168	537.5	BATE	15:52:06
83	537.5	CHI-X	15:50:22
154	537.5	CHI-X	15:50:22
126	538	Turquoise	15:48:58
85	538	Aquis	15:48:28
168	538	BATE	15:47:06
37	537.5	LSE	15:46:55
203	537.5	LSE	15:46:55
43	537.5	LSE	15:46:55
197	537.5	LSE	15:46:55
240	538.5	LSE	15:46:27
237	538.5	CHI-X	15:46:17
126	539	Turquoise	15:45:06
240	538.5	LSE	15:44:47
240	538.5	LSE	15:44:47
24	539.5	LSE	15:43:41
116	539.5	LSE	15:43:41
100	539.5	LSE	15:43:41
85	539.5	Aquis	15:43:37
240	539.5	LSE	15:41:33
168	539	BATE	15:39:48
159	539.5	LSE	15:39:20
7	539.5	LSE	15:39:20
1	539.5	LSE	15:39:20
73	539.5	LSE	15:39:20
240	539.5	LSE	15:39:20
237	539.5	CHI-X	15:39:18
126	539.5	Turquoise	15:38:52
240	539.5	LSE	15:37:29
85	539.5	Aquis	15:37:12
126	539.5	Turquoise	15:36:51
168	539.5	BATE	15:36:51
237	539.5	CHI-X	15:36:51
240	539.5	LSE	15:35:18
240	539.5	LSE	15:35:18
845	539.5	LSE	15:35:18
240	539.5	LSE	15:35:18
120	539.5	LSE	15:35:18
168	539	BATE	15:32:33
85	539.5	Aquis	15:32:32
235	539	LSE	15:31:03
168	539	BATE	15:30:21
237	539	CHI-X	15:30:03
126	539	Turquoise	15:29:09
85	539.5	Aquis	15:28:52
240	539	LSE	15:28:46
240	539	LSE	15:28:46
240	539	LSE	15:28:46
240	539	LSE	15:28:46
240	539	LSE	15:28:46
240	539	LSE	15:28:46
61	539	LSE	15:28:46
179	539	LSE	15:28:46
240	539	LSE	15:28:46
240	539	LSE	15:28:46
120	539	LSE	15:28:46
120	539	LSE	15:28:46
168	539.5	BATE	15:28:30
28	540	CHI-X	15:27:12
209	540	CHI-X	15:27:12
126	540	Turquoise	15:26:23
80	539.5	Aquis	15:26:12
459	539.5	BATE	15:26:12
45	539.5	BATE	15:26:12
81	540	CHI-X	15:24:04
120	540	CHI-X	15:24:04
117	540	CHI-X	15:24:04
156	540	CHI-X	15:24:04
126	540	Turquoise	15:23:38
85	539.5	Aquis	15:23:05
90	539.5	Aquis	15:23:05
175	539.5	Aquis	15:23:05
79	540	LSE	15:21:39
400	540	LSE	15:21:39
1200	540	LSE	15:21:39
169	540	LSE	15:21:39
659	540	LSE	15:21:39
237	540	CHI-X	15:21:37
126	540	Turquoise	15:21:37
123	540	LSE	15:21:34
117	540	LSE	15:21:34
126	539	Turquoise	15:15:50
252	539	Turquoise	15:15:50
80	539	Aquis	15:15:50
168	539	BATE	15:14:26
194	538	LSE	15:12:59
415	538	LSE	15:12:42
240	538	LSE	15:12:42
151	538	LSE	15:12:00
93	538	LSE	15:12:00
237	538	CHI-X	15:11:51
240	538	LSE	15:11:15
237	538	CHI-X	15:09:16
1200	538	LSE	15:08:54
240	538	LSE	15:08:54
168	537.5	BATE	15:06:21
237	537.5	CHI-X	15:05:53
126	537.5	Turquoise	15:04:29
80	537	LSE	15:04:09
240	537	LSE	15:04:09
160	537	LSE	15:04:09
85	537	Aquis	15:04:09
168	538.5	BATE	15:02:02
231	538	LSE	15:01:58
240	538.5	LSE	15:01:58
240	538.5	LSE	15:01:58
240	538.5	LSE	15:01:58
240	538.5	LSE	15:01:58
249	538.5	LSE	15:01:58
1404	538.5	LSE	15:01:58
240	538.5	LSE	15:01:58
237	539.5	CHI-X	15:01:08
126	539.5	Turquoise	15:00:31
85	539.5	Aquis	14:58:50
155	538.5	LSE	14:55:20
33	539.5	BATE	14:55:17
135	539.5	BATE	14:55:17
139	539.5	CHI-X	14:54:27
98	539.5	CHI-X	14:54:27
121	538.5	LSE	14:54:05
95	539.5	Turquoise	14:53:15
31	539.5	Turquoise	14:53:15
85	539.5	Aquis	14:52:51
168	539.5	BATE	14:51:01
172	539.5	CHI-X	14:50:17
65	539.5	CHI-X	14:50:17
126	539.5	Turquoise	14:48:54
85	539.5	Aquis	14:48:21
158	539.5	BATE	14:47:44
21	539	LSE	14:47:11
240	539	LSE	14:47:11
240	539	LSE	14:47:11
219	539	LSE	14:47:11
240	539	LSE	14:47:11
29	539.5	LSE	14:45:22
29	539.5	Turquoise	14:45:22
221	539.5	LSE	14:45:22
97	539.5	Turquoise	14:45:22
126	539.5	Turquoise	14:45:22
96	539.5	BATE	14:45:22
168	539.5	BATE	14:45:22
47	539.5	BATE	14:45:22
237	539.5	CHI-X	14:45:22
35	539.5	BATE	14:45:22
85	539.5	Aquis	14:45:22
85	539.5	Aquis	14:45:22
30	540	LSE	14:45:16
200	540	LSE	14:45:16
237	540	CHI-X	14:44:31
1212	540	LSE	14:43:57
243	540	LSE	14:43:57
240	540	LSE	14:43:50
81	539.5	CHI-X	14:42:11
156	539.5	CHI-X	14:42:11
240	539.5	LSE	14:42:10
225	539.5	LSE	14:41:38
250	539.5	LSE	14:40:45
220	540	LSE	14:40:45
10	539.5	LSE	14:40:45
126	539.5	Turquoise	14:40:43
85	539.5	Aquis	14:40:30
5	539.5	CHI-X	14:40:18
232	539.5	CHI-X	14:40:18
168	539.5	BATE	14:40:18
226	540	LSE	14:39:50
170	540.5	LSE	14:39:50
84	540.5	LSE	14:39:50
226	539	LSE	14:38:52
254	539.5	LSE	14:38:52
126	539.5	Turquoise	14:38:25
85	539.5	Aquis	14:38:17
260	539.5	LSE	14:37:27
220	540	LSE	14:37:27
168	540.5	BATE	14:36:58
237	540.5	CHI-X	14:36:33
126	540.5	Turquoise	14:35:54
85	540	Aquis	14:35:43
240	540	LSE	14:35:14
240	540	LSE	14:35:14
240	540	LSE	14:35:14
240	540	LSE	14:35:14
240	540	LSE	14:35:14
240	540	LSE	14:35:14
276	540	LSE	14:35:14
240	540	LSE	14:35:14
240	540	LSE	14:35:14
240	540	LSE	14:35:14
36	540	LSE	14:35:14
115	540	LSE	14:35:14
329	540	LSE	14:35:14
76	540.5	CHI-X	14:34:16
161	540.5	CHI-X	14:34:16
108	540.5	BATE	14:34:16
60	540.5	BATE	14:34:07
126	541	Turquoise	14:31:15
85	540.5	Aquis	14:30:38
168	540.5	BATE	14:26:27
11	540.5	CHI-X	14:25:01
226	540.5	CHI-X	14:25:01
126	541	Turquoise	14:24:01
85	540.5	Aquis	14:23:43
204	540	LSE	14:21:59
98	540.5	CHI-X	14:21:50
139	540.5	CHI-X	14:21:50
480	540.5	LSE	14:21:43
168	541	BATE	14:21:42
126	541	Turquoise	14:20:09
85	540.5	Aquis	14:20:06
255	540	LSE	14:18:15
223	540	CHI-X	14:18:15
171	540.5	LSE	14:18:15
85	540.5	Aquis	14:18:15
240	540.5	LSE	14:18:15
69	540.5	LSE	14:18:15
26	540.5	LSE	14:18:15
91	540.5	LSE	14:18:15
149	540.5	LSE	14:18:15
225	540.5	LSE	14:18:15
126	540.5	CHI-X	14:18:15
25	540.5	CHI-X	14:18:15
800	540.5	LSE	14:18:15
134	540.5	LSE	14:17:25
100	540.5	CHI-X	14:16:05
168	541	BATE	14:16:04
126	541.5	Turquoise	14:14:11
168	541	BATE	14:11:56
23	540.5	Aquis	14:11:01
58	540.5	Aquis	14:11:01
121	540.5	LSE	14:11:01
143	540.5	LSE	14:11:01
57	540.5	LSE	14:11:01
183	540.5	LSE	14:11:01
126	541.5	Turquoise	14:10:30
216	540.5	LSE	14:06:34
168	541.5	BATE	14:05:28
63	540.5	LSE	14:03:30
89	540.5	Aquis	14:03:30
407	540.5	LSE	14:03:30
237	541	CHI-X	14:03:22
89	541	Aquis	14:01:43
92	540.5	LSE	14:01:04
158	540.5	LSE	14:01:04
126	541.5	Turquoise	13:59:59
250	541	LSE	13:59:34
240	541	LSE	13:57:27
230	541	LSE	13:57:27
168	541.5	BATE	13:56:46
237	541	CHI-X	13:55:55
240	541	LSE	13:54:59
126	541.5	Turquoise	13:54:28
240	541	LSE	13:52:47
240	541	LSE	13:51:05
264	541	LSE	13:49:03
168	541.5	BATE	13:49:01
81	541	Aquis	13:47:09
85	541	Aquis	13:47:09
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
240	541.5	LSE	13:47:02
216	541.5	LSE	13:47:02
168	541.5	BATE	13:47:02
168	541.5	BATE	13:47:02
456	541.5	LSE	13:47:02
237	542	CHI-X	13:47:02
126	542	Turquoise	13:45:13
237	542	CHI-X	13:39:53
126	542	Turquoise	13:37:30
237	542	CHI-X	13:37:30
85	541	Aquis	13:30:27
254	541.5	LSE	13:29:54
264	541.5	LSE	13:29:54
35	541.5	LSE	13:29:54
216	542	LSE	13:29:45
126	542	Turquoise	13:29:15
230	542	LSE	13:27:26
225	542	LSE	13:25:21
240	542	LSE	13:23:27
168	542	BATE	13:23:09
237	542	CHI-X	13:22:22
85	541.5	Aquis	13:21:45
609	542	LSE	13:21:23
126	542	Turquoise	13:21:23
338	542	LSE	13:21:23
493	542	LSE	13:21:23
168	542	BATE	13:18:07
237	542	CHI-X	13:17:22
126	542	Turquoise	13:16:24
85	541.5	Aquis	13:16:01
480	541.5	LSE	13:15:52
236	541.5	LSE	13:14:03
168	542	BATE	13:13:05
90	542	CHI-X	13:12:21
147	542	CHI-X	13:12:21
82	541.5	Aquis	13:11:28
126	542	Turquoise	13:11:15
244	541.5	LSE	13:11:06
240	541.5	LSE	13:09:13
85	541.5	Aquis	13:09:13
88	541.5	Aquis	13:09:13
240	542	LSE	13:09:13
240	542	LSE	13:09:13
240	542	LSE	13:09:13
240	542	LSE	13:09:13
168	542	BATE	13:09:13
240	542	LSE	13:09:13
237	542	CHI-X	13:09:13
36	542.5	Turquoise	13:03:22
90	542.5	Turquoise	13:03:22
264	542	LSE	13:01:57
83	542	LSE	13:00:18
240	542	LSE	13:00:18
240	542	LSE	13:00:18
122	542	LSE	13:00:18
267	542	LSE	13:00:18
133	542	LSE	13:00:18
110	542	LSE	13:00:18
168	542	BATE	13:00:18
174	542	CHI-X	13:00:18
63	542	CHI-X	13:00:18
126	542.5	Turquoise	12:58:35
30	542	LSE	12:58:17
100	542	LSE	12:58:17
331	542	LSE	12:57:11
168	542	BATE	12:56:08
237	542	CHI-X	12:55:35
240	542	LSE	12:55:10
126	542.5	Turquoise	12:54:49
88	543	Aquis	12:54:18
240	542	LSE	12:53:14
168	542	BATE	12:53:14
85	543	Aquis	12:51:02
237	542	CHI-X	12:50:23
137	543	Turquoise	12:49:24
115	543.5	Turquoise	12:49:21
226	544	LSE	12:49:21
60	544	BATE	12:49:21
174	544	BATE	12:49:21
168	544	BATE	12:49:21
800	544	BATE	12:49:21
142	544	BATE	12:49:21
82	544.5	Aquis	12:49:20
6084	544.5	LSE	12:49:20
240	544.5	LSE	12:49:20
254	544.5	LSE	12:48:32
422	545	Aquis	12:48:31
1422	545	CHI-X	12:48:31
237	545	CHI-X	12:48:31
88	545	Aquis	12:48:31
239	545	Turquoise	12:48:29
498	545	Turquoise	12:48:29
1104	545	LSE	12:48:29
400	545	LSE	12:48:29
276	545	LSE	12:48:29
620	545	LSE	12:48:29
19	544	Turquoise	12:48:29
93	544	LSE	11:56:47
128	544	LSE	11:56:47
175	544	LSE	11:56:47
237	543.5	CHI-X	11:55:35
85	544	Aquis	11:55:07
138	544	Turquoise	11:55:04
57	544	LSE	11:54:42
183	544	LSE	11:54:42
85	544.5	Aquis	11:52:44
85	544.5	Aquis	11:52:44
75	544.5	Aquis	11:52:44
180	544.5	Aquis	11:52:44
114	544.5	Turquoise	11:52:44
202	544.5	LSE	11:52:44
114	544.5	Turquoise	11:52:44
180	544.5	LSE	11:52:44
219	544.5	CHI-X	11:52:44
240	545	LSE	11:52:34
87	545	LSE	11:52:34
240	545	LSE	11:52:34
251	545	LSE	11:52:34
62	545	BATE	11:52:34
954	545	LSE	11:52:34
2216	545	LSE	11:52:34
106	545	BATE	11:52:34
363	545	LSE	11:49:05
1140	545	LSE	11:49:05
126	545	Turquoise	11:49:02
3	545	BATE	11:49:02
102	545	Turquoise	11:49:02
165	545	BATE	11:49:02
255	545	CHI-X	11:49:02
179	545	BATE	11:49:02
36	545	Turquoise	11:39:56
157	545	BATE	11:39:56
75	545	CHI-X	11:39:56
92	545	CHI-X	11:39:56
70	545	CHI-X	11:39:56
237	545	CHI-X	11:31:40
85	544.5	Aquis	11:26:51
168	544.5	BATE	11:24:54
111	544	CHI-X	11:24:33
126	544	CHI-X	11:24:33
331	544	LSE	11:24:14
36	544	LSE	11:24:14
126	544	Turquoise	11:24:11
381	544	LSE	11:22:14
212	544	LSE	11:22:14
127	544	LSE	11:22:14
168	544.5	BATE	11:22:00
237	544	CHI-X	11:21:39
126	544	Turquoise	11:21:14
240	544.5	LSE	11:20:10
240	544.5	LSE	11:17:56
181	545	BATE	11:15:17
240	545	LSE	11:15:08
76	545	Turquoise	11:12:19
43	545	Turquoise	11:12:19
242	545	CHI-X	11:12:19
66	545.5	Aquis	11:11:08
274	545.5	Aquis	11:11:08
528	545.5	LSE	11:11:08
240	545.5	LSE	11:11:08
240	545.5	LSE	11:11:08
240	545.5	LSE	11:11:08
240	545.5	LSE	11:11:08
279	545.5	LSE	11:11:08
133	545.5	Turquoise	11:11:08
126	545.5	Turquoise	11:11:08
155	545.5	BATE	11:11:08
232	545.5	CHI-X	11:11:08
237	545.5	CHI-X	11:11:08
50	546	LSE	11:09:30
190	546	LSE	11:09:30
85	546	Aquis	11:08:31
240	546	LSE	11:06:32
85	546	Aquis	11:06:15
432	546	LSE	11:06:13
3	546	BATE	11:06:11
152	546	BATE	11:06:11
181	546	BATE	11:00:56
240	545.5	LSE	11:00:28
1920	545.5	LSE	11:00:28
275	545.5	LSE	11:00:28
270	545.5	LSE	10:59:06
473	545.5	LSE	10:59:04
441	545.5	LSE	10:59:04
321	545.5	LSE	10:59:04
415	546	BATE	10:59:04
257	546	BATE	10:59:04
126	545.5	Turquoise	10:59:04
237	545.5	CHI-X	10:59:04
237	545.5	CHI-X	10:41:19
228	545.5	CHI-X	10:39:07
126	545.5	Turquoise	10:38:20
237	545.5	CHI-X	10:37:02
102	545.5	Turquoise	10:31:59
24	545.5	Turquoise	10:31:59
85	545	Aquis	10:30:14
85	545	Aquis	10:30:14
237	545	Aquis	10:30:14
257	545	LSE	10:30:07
519	545	LSE	10:30:07
410	545.5	LSE	10:29:34
31	545.5	LSE	10:29:34
246	545	CHI-X	10:29:34
159	545	CHI-X	10:29:34
26	545	CHI-X	10:29:34
26	545	CHI-X	10:29:34
26	545	CHI-X	10:29:34
126	545.5	Turquoise	10:29:32
564	545.5	LSE	10:28:23
1349	545.5	LSE	10:28:18
5515	545.5	LSE	10:28:18
324	545.5	LSE	10:28:18
552	545	LSE	10:27:59
18	545	Aquis	10:27:54
126	545	Turquoise	10:27:54
168	545	BATE	10:27:54
20	545	CHI-X	10:27:54
168	545	BATE	10:27:54
245	545	BATE	10:27:54
119	545	BATE	10:27:54
49	545	BATE	10:27:54
217	545	CHI-X	10:27:54
168	545	BATE	10:27:54
237	545	CHI-X	10:27:54
237	545	CHI-X	10:27:54
243	545	BATE	10:27:54
252	545	CHI-X	10:27:54
237	545	CHI-X	10:27:54
126	545.5	Turquoise	10:26:01
85	545.5	Aquis	10:25:59
85	545.5	Aquis	10:25:59
126	545.5	Turquoise	10:23:58
126	545.5	Turquoise	10:21:13
126	545.5	Turquoise	10:19:00
126	544	Turquoise	10:16:45
85	543.5	Aquis	10:15:14
42	543.5	Aquis	10:15:14
43	543.5	Aquis	10:14:55
85	543.5	Aquis	10:14:55
85	543.5	Aquis	10:14:55
54	543.5	Aquis	10:14:55
85	543.5	Aquis	10:14:55
222	543.5	CHI-X	10:14:55
126	544	Turquoise	10:14:09
30	544	Turquoise	10:11:59
42	544	Turquoise	10:11:59
54	544	Turquoise	10:11:59
31	543.5	Aquis	10:09:58
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
126	543.5	Turquoise	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
240	543.5	LSE	10:09:35
126	543.5	Turquoise	10:09:35
240	543.5	LSE	10:09:35
79	543.5	LSE	10:09:35
237	543.5	CHI-X	10:09:35
237	543.5	CHI-X	10:09:35
581	543.5	LSE	10:09:35
168	543.5	BATE	10:09:35
184	543.5	BATE	10:09:35
353	543.5	LSE	10:09:35
210	543.5	LSE	09:52:35
157	543.5	LSE	09:52:35
168	543.5	BATE	09:52:20
138	543.5	CHI-X	09:52:10
99	543.5	CHI-X	09:52:10
126	543.5	Turquoise	09:52:08
240	543	LSE	09:50:14
87	543.5	LSE	09:50:13
153	543.5	LSE	09:50:13
126	543.5	Turquoise	09:49:51
237	543.5	CHI-X	09:49:35
168	543.5	BATE	09:48:18
269	543.5	LSE	09:47:48
215	543.5	LSE	09:47:48
144	543.5	LSE	09:47:48
340	543.5	LSE	09:47:48
85	543.5	Aquis	09:47:35
47	543.5	Aquis	09:47:35
38	543.5	Aquis	09:47:34
121	543.5	Turquoise	09:47:34
514	543.5	Aquis	09:47:34
252	543.5	CHI-X	09:47:34
24	543.5	Aquis	09:47:34
636	543.5	Aquis	09:47:34
149	544	LSE	09:45:33
400	544	LSE	09:45:33
168	544	BATE	09:43:34
35	544	Turquoise	09:43:31
96	544	Turquoise	09:43:31
535	544	LSE	09:43:26
222	544	CHI-X	09:43:20
189	544	Turquoise	09:41:15
315	544	Turquoise	09:41:15
6	544	CHI-X	09:41:14
1151	544	CHI-X	09:41:14
276	544	BATE	09:41:14
400	544	BATE	09:41:14
400	544	BATE	09:41:14
400	544	BATE	09:41:14
116	544	BATE	09:41:14
400	544	BATE	09:41:14
800	544	BATE	09:41:14
400	544	BATE	09:41:14
168	544	BATE	09:41:14
1516	544	LSE	09:41:12
604	544	LSE	09:41:12
800	544	LSE	09:41:12
1732	544	LSE	09:41:12
588	544	LSE	09:41:12
276	542.5	LSE	09:28:09
251	542.5	CHI-X	09:27:18
676	542.5	LSE	09:27:12
400	542	LSE	09:24:53
236	542	LSE	09:24:53
126	542	Turquoise	09:24:53
251	542	CHI-X	09:22:19
126	542	Turquoise	09:22:13
817	541.5	LSE	09:22:01
355	542	LSE	09:21:17
212	542	LSE	09:21:17
100	542	LSE	09:21:17
121	542	Turquoise	09:20:01
995	542	LSE	09:20:01
676	542	LSE	09:19:18
131	541	Turquoise	09:16:11
240	540	LSE	09:14:42
240	540	LSE	09:13:59
126	540	Turquoise	09:13:59
54	540	CHI-X	09:13:58
183	540	CHI-X	09:13:58
705	540	LSE	09:13:52
237	539.5	CHI-X	09:08:07
126	539.5	Turquoise	09:08:07
220	540	LSE	09:06:17
237	540	CHI-X	09:03:56
195	539.5	LSE	09:03:56
453	539.5	LSE	09:03:56
63	540	LSE	09:03:50
329	540	LSE	09:03:50
160	540	LSE	09:03:50
351	538.5	Aquis	09:00:27
90	538.5	Aquis	09:00:27
240	538.5	LSE	08:59:52
240	538.5	LSE	08:58:06
7	539	LSE	08:58:06
233	539	LSE	08:58:06
237	539	CHI-X	08:57:25
126	539	Turquoise	08:57:14
240	539	LSE	08:56:00
240	539	LSE	08:53:57
136	539	Turquoise	08:52:43
240	539	LSE	08:52:02
3	539	Turquoise	08:50:14
455	539	LSE	08:50:14
113	539	Turquoise	08:50:14
28	539.5	Turquoise	08:50:01
87	539.5	Turquoise	08:50:01
505	539.5	Turquoise	08:50:01
136	539.5	Turquoise	08:49:56
371	539.5	LSE	08:49:45
199	539.5	CHI-X	08:48:45
38	539.5	CHI-X	08:48:45
374	539.5	LSE	08:47:46
459	539.5	LSE	08:45:32
516	540	LSE	08:44:15
37	540	CHI-X	08:43:04
200	540	CHI-X	08:43:04
225	539.5	LSE	08:39:55
112	539.5	LSE	08:37:54
382	539.5	LSE	08:37:54
154	539.5	LSE	08:36:17
552	540	LSE	08:36:16
237	540.5	CHI-X	08:36:14
237	540.5	CHI-X	08:30:22
240	540	LSE	08:30:08
1	540	LSE	08:28:19
443	540	LSE	08:28:19
421	540	LSE	08:28:19
76	540	LSE	08:28:16
431	540.5	LSE	08:28:16
483	540.5	LSE	08:28:14
400	540.5	LSE	08:28:14
148	540.5	LSE	08:28:14
65	540.5	LSE	08:28:14
2216	540.5	LSE	08:28:14
836	540.5	LSE	08:28:14
72	541	CHI-X	08:28:09
180	541	CHI-X	08:28:09
474	541.5	CHI-X	08:28:09
222	541.5	CHI-X	08:28:08

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

POSFLFERDVIEIIV

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06