Paragon Banking Grp - Transaction in Own Shares

RNS Number : 7205G

Paragon Banking Group PLC

02 October 2024

Paragon Banking Group PLC:

Transaction in own shares

2 October 2024

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 5 June 2024.

Date of purchase:	2 October 2024

Number of ordinary £1.00 shares purchased:	97,226

Highest price paid per share:	778.00p

Lowest price paid per share:	765.00p

Volume weighted average price paid per share:	768.4486p

Following the purchase of these shares, the Company holds 2,316,192 of its ordinary shares in treasury and has 208,288,768 ordinary shares in issue (excluding treasury shares). The figure of 208,288,768 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:

Venue / Systematic Internaliser	Weighted average price paid per share (GBp)	Aggregate number of shares purchased
LSE	768.48	68,672
CHI-X	768.44	10,205
BATE	768.35	13,519
Aquis	768.30	2,965
Turquoise	768.14	1,865

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	Ciara Murphy
	Company Secretary
	07974 980 152

Schedule of Purchases - Individual Transactions

Number of shares purchased	Transaction price (pence per share)	Market	Time of transaction
400	775	LSE	08:17:08
293	775	LSE	08:17:08
472	775	LSE	08:17:08
157	775	LSE	08:17:08
478	775	LSE	08:17:08
162	775.5	LSE	08:18:50
30	775.5	LSE	08:18:53
105	778	LSE	08:20:47
62	778	LSE	08:20:47
17	778	LSE	08:20:47
119	776.5	CHI-X	08:20:49
119	776.5	CHI-X	08:20:49
14	776.5	LSE	08:22:36
98	776.5	LSE	08:22:36
1	776	CHI-X	08:22:41
1	776	CHI-X	08:22:41
96	776.5	CHI-X	08:22:41
198	776	LSE	08:24:59
47	776	LSE	08:24:59
239	773.5	LSE	08:28:04
31	771	Aquis	08:29:30
70	771	Aquis	08:29:30
4	771	Aquis	08:29:30
756	772	LSE	08:36:42
453	772	BATE	08:36:42
140	771	CHI-X	08:36:43
31	772	Aquis	08:37:03
60	772	LSE	08:38:44
69	772	LSE	08:38:44
145	771	BATE	08:38:46
125	772.5	BATE	08:43:37
17	772.5	BATE	08:43:37
171	772.5	LSE	08:43:37
1	772.5	Aquis	08:43:37
28	772.5	Aquis	08:43:37
203	773	LSE	08:45:32
397	775	LSE	08:55:03
125	775	LSE	08:55:03
108	775	CHI-X	08:55:09
33	774.5	Aquis	08:57:06
102	775	LSE	08:57:23
100	774	CHI-X	09:00:13
21	773	BATE	09:02:21
66	773	BATE	09:02:21
10	774.5	Aquis	09:09:08
1	774.5	Aquis	09:09:12
493	774.5	LSE	09:09:16
10	774.5	Aquis	09:09:17
5	774.5	Aquis	09:09:20
172	774.5	LSE	09:11:28
160	774.5	LSE	09:13:57
258	774.5	LSE	09:15:54
71	773.5	CHI-X	09:18:03
29	773.5	CHI-X	09:18:03
103	773.5	LSE	09:18:03
39	773.5	LSE	09:18:03
24	774.5	Aquis	09:18:05
155	773.5	BATE	09:18:36
145	773.5	LSE	09:20:12
15	773.5	LSE	09:20:12
16	773	BATE	09:21:01
82	773	BATE	09:21:01
45	773	BATE	09:21:01
55	773	LSE	09:22:10
100	773	LSE	09:22:10
5	773.5	LSE	09:22:10
98	772.5	CHI-X	09:22:11
7	772.5	CHI-X	09:22:12
12	774	Aquis	09:23:35
19	774.5	Aquis	09:23:35
93	773.5	LSE	09:23:39
40	774	BATE	09:26:10
125	774	BATE	09:26:10
40	774	BATE	09:26:10
131	774	CHI-X	09:26:48
61	775	LSE	09:30:21
100	775	LSE	09:30:25
26	775	LSE	09:30:25
40	774.5	Aquis	09:30:34
149	774.5	LSE	09:30:34
679	774.5	LSE	09:30:34
100	774.5	BATE	09:31:27
80	775	CHI-X	09:32:25
153	775	LSE	09:35:16
137	775	LSE	09:35:16
118	775	LSE	09:37:40
22	775	LSE	09:37:52
111	775	LSE	09:37:52
89	774.5	BATE	09:40:02
211	775	LSE	09:40:10
99	775	CHI-X	09:40:38
31	775	Aquis	09:40:52
135	775	LSE	09:42:47
165	774	LSE	09:44:05
4	774	LSE	09:44:05
32	773	LSE	09:48:10
190	773	LSE	09:48:10
17	773	BATE	09:48:42
125	773	BATE	09:48:42
55	772.5	LSE	09:51:00
101	772.5	LSE	09:51:00
27	775	Aquis	09:51:55
110	772.5	CHI-X	09:53:03
139	772.5	LSE	09:55:35
139	772.5	LSE	09:55:35
133	771.5	BATE	10:00:16
218	770	LSE	10:00:27
143	769	LSE	10:03:00
95	770	CHI-X	10:03:44
29	771.5	Aquis	10:04:58
116	769	LSE	10:06:24
66	769	LSE	10:06:24
110	771.5	BATE	10:07:52
80	770	CHI-X	10:13:01
28	771.5	Aquis	10:13:55
138	771.5	BATE	10:22:26
575	769	LSE	10:23:29
353	769	LSE	10:23:29
265	769	LSE	10:23:29
31	771.5	Aquis	10:28:59
51	770.5	CHI-X	10:29:20
55	770.5	CHI-X	10:29:20
133	771.5	BATE	10:29:50
332	770	LSE	10:37:03
209	770	LSE	10:37:03
79	770	LSE	10:37:03
30	770.5	Aquis	10:37:16
5	769.5	CHI-X	10:37:24
85	769.5	CHI-X	10:37:24
43	769.5	LSE	10:39:12
133	769.5	LSE	10:39:12
14	769.5	LSE	10:41:53
130	769.5	LSE	10:41:53
120	771	BATE	10:43:44
112	769.5	LSE	10:43:56
57	769.5	LSE	10:46:12
57	769.5	LSE	10:46:12
60	769.5	LSE	10:46:12
26	769.5	LSE	10:46:12
22	768.5	Turquoise	10:46:13
129	768.5	Turquoise	10:46:13
16	768.5	Turquoise	10:46:13
135	768.5	Turquoise	10:46:13
98	767.5	LSE	10:50:43
112	767.5	CHI-X	10:50:43
58	767.5	LSE	10:50:43
125	767.5	LSE	10:50:43
25	767.5	LSE	10:50:43
95	768	LSE	10:55:05
191	768	LSE	10:55:05
168	768	LSE	10:57:15
95	768	CHI-X	11:00:02
54	768	LSE	11:00:02
83	768	LSE	11:00:02
51	768	LSE	11:02:12
99	768	LSE	11:02:12
57	768	LSE	11:02:12
106	767.5	BATE	11:03:44
30	767.5	BATE	11:04:20
95	767.5	BATE	11:04:20
48	767.5	BATE	11:04:20
125	767.5	LSE	11:06:02
94	767.5	LSE	11:06:02
45	767.5	LSE	11:06:02
32	767	Aquis	11:08:00
27	767	Aquis	11:08:00
4	767	CHI-X	11:08:06
109	767	CHI-X	11:08:06
76	767	LSE	11:08:38
100	767	LSE	11:08:38
176	767	LSE	11:10:41
126	766.5	BATE	11:11:45
76	766.5	LSE	11:12:33
33	766.5	LSE	11:12:34
33	767	Aquis	11:13:41
42	767	LSE	11:15:45
245	767	LSE	11:15:45
33	767	CHI-X	11:17:13
73	767	CHI-X	11:17:13
63	767	LSE	11:17:34
44	767	LSE	11:17:34
151	767	LSE	11:19:58
76	766.5	BATE	11:22:10
34	766.5	BATE	11:22:10
34	766.5	BATE	11:22:10
7	767	Turquoise	11:22:17
12	767.5	Turquoise	11:22:17
53	768.5	Turquoise	11:22:17
22	768.5	Turquoise	11:22:17
33	766.5	Aquis	11:23:14
49	767	LSE	11:23:17
69	767	LSE	11:23:17
47	767	LSE	11:25:44
51	767	LSE	11:25:44
30	767	LSE	11:25:44
163	766	LSE	11:28:22
28	766	LSE	11:28:22
28	766	LSE	11:28:22
26	766.5	Aquis	11:31:04
77	766	LSE	11:31:10
116	766	LSE	11:31:22
50	766.5	CHI-X	11:32:50
14	767.5	LSE	11:33:54
6	767.5	LSE	11:33:54
1	767.5	LSE	11:33:54
91	769	BATE	11:40:40
47	769	BATE	11:40:40
72	769	CHI-X	11:40:40
68	769	BATE	11:40:40
85	769	BATE	11:40:40
45	769	CHI-X	11:40:40
269	769	LSE	11:40:40
210	769	LSE	11:40:40
420	769	LSE	11:40:40
103	768.5	CHI-X	11:42:19
258	769	LSE	11:43:03
2	768.5	LSE	11:45:00
5	768.5	LSE	11:45:00
14	768.5	LSE	11:45:00
57	769	LSE	11:45:00
99	769	LSE	11:45:00
60	769	LSE	11:45:00
9	769	LSE	11:45:00
113	768	LSE	11:46:40
129	769	BATE	11:46:40
51	768	LSE	11:48:40
91	768	LSE	11:48:40
25	768	LSE	11:48:40
73	767.5	CHI-X	11:50:01
53	767.5	CHI-X	11:50:06
116	767.5	BATE	11:50:46
57	768	LSE	11:51:10
64	768	LSE	11:51:10
271	768	LSE	11:51:10
84	768	CHI-X	11:53:02
35	768	Aquis	11:55:18
89	768	Aquis	11:55:18
47	768	LSE	11:55:18
195	768	LSE	11:55:18
125	768	LSE	11:55:18
162	768	BATE	11:55:18
305	768	LSE	11:55:18
133	768	LSE	11:55:18
248	768	LSE	11:55:18
29	767.5	CHI-X	11:56:49
94	767.5	CHI-X	11:56:49
66	768	LSE	11:57:18
15	768	LSE	11:57:18
57	768	LSE	11:57:18
30	768	Aquis	11:57:50
100	768	LSE	11:58:55
65	768	LSE	11:58:55
1	768	LSE	11:58:55
61	768	LSE	11:58:55
36	768	LSE	11:58:55
49	768	CHI-X	12:01:07
77	768	LSE	12:01:07
125	768	LSE	12:01:07
150	768	BATE	12:02:24
43	768	LSE	12:03:04
28	768	Aquis	12:03:44
98	768	CHI-X	12:04:13
137	768	LSE	12:04:59
144	767.5	LSE	12:06:01
143	767.5	BATE	12:06:03
290	766.5	LSE	12:07:37
142	766.5	LSE	12:07:37
141	766.5	LSE	12:07:37
28	767	Turquoise	12:08:27
20	768.5	Turquoise	12:08:27
96	768.5	Turquoise	12:08:27
43	765.5	LSE	12:08:56
63	765.5	LSE	12:08:56
125	765.5	LSE	12:08:56
84	765.5	CHI-X	12:09:21
10	765.5	Aquis	12:09:58
32	765.5	Aquis	12:10:14
18	765.5	LSE	12:11:10
75	765.5	LSE	12:11:10
219	765.5	LSE	12:11:10
6	767	BATE	12:13:08
1	767	BATE	12:13:08
11	767.5	BATE	12:13:08
143	767.5	BATE	12:13:08
266	767	LSE	12:15:03
38	767	LSE	12:15:03
97	767	LSE	12:17:19
59	767	LSE	12:17:19
4	767	LSE	12:17:19
54	767	LSE	12:17:19
1	767	Turquoise	12:17:20
10	768.5	Turquoise	12:17:20
9	768.5	Turquoise	12:17:20
40	766.5	LSE	12:18:32
70	766.5	LSE	12:18:32
16	767.5	Turquoise	12:19:11
117	767	BATE	12:20:15
47	767.5	BATE	12:20:15
126	766.5	LSE	12:21:03
101	767	CHI-X	12:23:30
90	767	CHI-X	12:23:30
49	767	LSE	12:23:34
20	767	LSE	12:23:34
375	767	LSE	12:23:34
1	768	CHI-X	12:27:21
133	768	BATE	12:27:21
59	768	CHI-X	12:27:21
59	768	CHI-X	12:27:21
100	768	BATE	12:33:20
102	769.5	CHI-X	12:35:55
50	769	LSE	12:37:31
625	769	LSE	12:37:31
98	769	LSE	12:37:31
27	769	LSE	12:37:31
375	769	LSE	12:37:31
291	769	LSE	12:37:31
187	769	LSE	12:37:31
152	769.5	BATE	12:38:20
10	769	LSE	12:40:04
2	769	LSE	12:40:04
23	769	LSE	12:40:04
271	769	LSE	12:40:04
16	769	LSE	12:40:06
58	768.5	Aquis	12:41:50
125	769	CHI-X	12:41:50
29	768.5	Aquis	12:41:50
58	768.5	Aquis	12:41:50
18	769	LSE	12:42:59
11	769	LSE	12:42:59
31	769	LSE	12:42:59
66	769	LSE	12:42:59
99	769	LSE	12:42:59
6	768	LSE	12:45:14
2	768	LSE	12:45:14
61	768	LSE	12:45:14
50	768	LSE	12:45:26
11	768	LSE	12:45:26
125	767.5	LSE	12:47:26
10	767.5	LSE	12:47:26
100	767.5	BATE	12:49:35
93	767.5	CHI-X	12:50:06
113	767.5	LSE	12:50:14
125	767.5	LSE	12:50:14
121	766.5	LSE	12:51:33
35	767	Aquis	12:51:44
106	765.5	LSE	12:52:27
140	766.5	BATE	12:53:07
100	766	CHI-X	12:57:05
2	766	CHI-X	12:57:15
1	766.5	Aquis	13:00:42
29	767	Aquis	13:00:42
150	766.5	BATE	13:01:14
35	766.5	CHI-X	13:03:22
100	766.5	LSE	13:03:29
35	767	Aquis	13:04:26
7	767	CHI-X	13:06:07
100	767	CHI-X	13:06:07
375	767	LSE	13:06:07
75	767	LSE	13:06:07
400	767	LSE	13:06:07
375	767	LSE	13:06:07
47	767	LSE	13:06:07
368	767	LSE	13:06:07
78	767	LSE	13:06:07
72	767	LSE	13:06:07
166	766.5	BATE	13:06:07
100	767	LSE	13:08:16
26	767	LSE	13:08:16
9	767	Aquis	13:09:43
16	767	Aquis	13:09:43
113	769.5	Turquoise	13:09:56
15	769.5	Turquoise	13:09:56
22	769.5	Turquoise	13:09:56
110	767.5	CHI-X	13:10:06
142	767	BATE	13:10:36
203	767	LSE	13:12:18
44	769	LSE	13:15:44
250	769	LSE	13:15:44
175	769	LSE	13:15:44
75	768	CHI-X	13:17:00
32	768	CHI-X	13:17:00
99	768.5	LSE	13:17:39
43	768.5	LSE	13:17:39
54	768.5	LSE	13:17:39
82	768.5	LSE	13:17:39
56	768.5	LSE	13:19:54
20	768.5	LSE	13:19:54
62	768.5	LSE	13:19:54
101	768.5	LSE	13:19:54
5	768	CHI-X	13:21:39
2	768.5	LSE	13:21:41
91	768.5	LSE	13:21:41
152	768.5	LSE	13:21:41
6	768.5	BATE	13:21:54
138	768.5	BATE	13:21:54
31	768	LSE	13:23:09
104	768	LSE	13:23:09
112	768.5	BATE	13:24:09
112	768	CHI-X	13:24:13
4	768	CHI-X	13:27:47
81	768	CHI-X	13:27:56
87	768	CHI-X	13:29:44
65	767.5	LSE	13:30:01
171	767.5	LSE	13:30:01
264	767.5	LSE	13:30:01
99	767.5	LSE	13:30:01
198	767.5	LSE	13:30:01
210	767.5	LSE	13:30:01
141	767.5	BATE	13:30:04
9	767.5	BATE	13:30:04
48	767	Aquis	13:30:46
28	767	Aquis	13:30:46
33	767	Aquis	13:30:46
123	767.5	BATE	13:32:01
100	767.5	LSE	13:32:33
27	767.5	LSE	13:32:33
125	767.5	LSE	13:32:33
272	767.5	LSE	13:32:33
172	767.5	LSE	13:32:33
58	768	LSE	13:35:32
21	768	LSE	13:35:32
58	768.5	LSE	13:36:34
59	768.5	LSE	13:36:34
125	768.5	LSE	13:36:34
20	768.5	LSE	13:36:34
63	768.5	CHI-X	13:36:38
25	768.5	CHI-X	13:36:38
25	768.5	CHI-X	13:36:38
9	768	Aquis	13:36:40
22	768	Aquis	13:36:55
102	768	BATE	13:36:55
46	768	BATE	13:36:55
32	768	Aquis	13:36:55
131	768	LSE	13:36:55
10	768	LSE	13:36:55
200	768	LSE	13:36:55
62	768	LSE	13:37:02
53	769.5	BATE	13:42:03
99	769.5	CHI-X	13:42:03
198	769.5	LSE	13:42:03
306	769.5	LSE	13:42:03
53	769.5	BATE	13:42:03
163	769.5	LSE	13:42:03
7	769.5	Aquis	13:44:52
104	769.5	CHI-X	13:47:08
141	769.5	LSE	13:47:08
308	769.5	LSE	13:47:08
154	769.5	LSE	13:47:08
203	769.5	LSE	13:47:08
30	769.5	Aquis	13:47:09
31	769.5	Aquis	13:47:09
14	769.5	BATE	13:47:13
254	769.5	BATE	13:47:13
114	771.5	CHI-X	13:49:35
66	771.5	LSE	13:49:38
104	771.5	LSE	13:49:38
104	771.5	LSE	13:49:38
73	771.5	LSE	13:50:04
120	771.5	LSE	13:50:04
150	771.5	LSE	13:52:09
146	771.5	BATE	13:53:14
304	771.5	LSE	13:54:58
30	771	Aquis	13:56:30
42	771	LSE	13:57:22
76	771	LSE	13:57:22
54	771	LSE	13:57:22
92	771	LSE	13:57:22
13	771	Aquis	13:58:48
17	771	Aquis	13:58:48
23	771	LSE	13:59:26
58	771	LSE	13:59:26
217	771	LSE	13:59:26
140	771	BATE	13:59:46
104	770	CHI-X	14:01:12
138	770	CHI-X	14:01:12
278	770.5	LSE	14:01:27
129	769.5	LSE	14:01:57
174	770	Turquoise	14:02:00
18	770	Turquoise	14:02:00
125	768.5	LSE	14:03:28
30	768.5	Aquis	14:03:53
18	769	Turquoise	14:04:17
16	768.5	LSE	14:05:23
56	768.5	LSE	14:05:23
29	768.5	LSE	14:05:23
96	768.5	LSE	14:05:23
20	769	LSE	14:06:59
117	769	BATE	14:07:02
112	769	CHI-X	14:07:30
52	769	LSE	14:09:34
224	769	LSE	14:09:34
101	769	LSE	14:09:34
11	770	LSE	14:11:50
70	770	LSE	14:11:50
11	770	LSE	14:11:50
200	770	LSE	14:11:50
100	770	CHI-X	14:12:20
66	770	LSE	14:12:47
71	770	LSE	14:12:47
32	770	LSE	14:13:34
274	770	LSE	14:13:34
13	770	LSE	14:14:41
152	770	LSE	14:14:41
83	770	LSE	14:14:41
17	770	CHI-X	14:15:01
80	770	CHI-X	14:15:01
1	770	CHI-X	14:15:01
144	770	BATE	14:15:32
119	770	BATE	14:15:32
145	770	BATE	14:15:32
117	770	LSE	14:15:33
10	769.5	Aquis	14:15:33
125	770	LSE	14:16:01
139	770	LSE	14:16:01
16	769.5	Aquis	14:17:05
30	769.5	Aquis	14:17:05
125	769.5	LSE	14:17:05
7	769.5	LSE	14:17:05
198	769.5	LSE	14:17:05
110	769.5	CHI-X	14:17:25
44	770	Turquoise	14:18:08
20	770	Turquoise	14:18:08
9	769.5	LSE	14:18:54
100	769.5	LSE	14:18:54
8	769.5	LSE	14:18:54
112	769.5	LSE	14:18:54
36	769.5	Aquis	14:18:59
74	769.5	LSE	14:20:54
72	769.5	LSE	14:20:54
100	769.5	LSE	14:20:54
132	770	BATE	14:22:05
64	769.5	LSE	14:22:43
141	769.5	LSE	14:22:43
65	769.5	LSE	14:22:43
9	769	CHI-X	14:23:06
91	769	CHI-X	14:23:06
34	769.5	Aquis	14:23:20
15	768.5	LSE	14:24:13
139	768.5	LSE	14:24:13
58	768.5	LSE	14:24:13
19	770	Turquoise	14:24:40
7	770	Turquoise	14:24:40
75	769	LSE	14:29:44
69	769	LSE	14:29:44
16	769	LSE	14:30:03
113	769	CHI-X	14:30:03
144	769	LSE	14:30:03
443	769	LSE	14:30:03
113	768.5	BATE	14:30:03
144	768.5	LSE	14:31:12
31	768.5	Aquis	14:31:17
118	768	LSE	14:32:21
147	768	BATE	14:32:21
40	768	LSE	14:32:21
264	768	LSE	14:32:21
64	768	CHI-X	14:33:02
64	768	CHI-X	14:33:02
218	767.5	LSE	14:33:41
238	767.5	LSE	14:33:41
26	767.5	Aquis	14:33:41
21	768	BATE	14:34:32
133	768	BATE	14:34:32
56	768	LSE	14:36:08
55	768	LSE	14:36:08
130	768	LSE	14:36:08
30	768	Aquis	14:38:28
27	768	Aquis	14:38:28
57	768	LSE	14:38:28
122	768	CHI-X	14:38:28
151	768	BATE	14:38:28
74	768	LSE	14:38:28
142	768	LSE	14:38:28
142	768	LSE	14:38:28
192	768	LSE	14:38:28
132	768	LSE	14:38:28
182	767.5	LSE	14:40:35
16	767.5	LSE	14:40:35
206	767.5	LSE	14:40:35
137	767.5	LSE	14:40:35
154	767.5	BATE	14:41:04
137	767	LSE	14:41:16
104	767	CHI-X	14:41:21
14	767.5	Aquis	14:41:27
19	767.5	Aquis	14:41:27
73	766.5	LSE	14:43:45
75	766.5	LSE	14:43:45
296	766.5	LSE	14:43:45
81	766.5	CHI-X	14:43:55
36	766.5	CHI-X	14:43:55
4	767	BATE	14:44:16
52	767	BATE	14:44:16
48	767	BATE	14:44:16
89	766.5	LSE	14:45:36
93	766.5	LSE	14:45:36
110	766.5	LSE	14:45:36
23	767.5	Aquis	14:45:37
1	767.5	Aquis	14:45:37
19	767	BATE	14:46:15
99	767	BATE	14:46:15
20	767.5	Turquoise	14:46:17
64	767.5	Turquoise	14:46:17
30	767.5	Turquoise	14:46:17
33	767	Aquis	14:48:17
105	767	CHI-X	14:48:17
1	767.5	BATE	14:48:42
140	767.5	BATE	14:48:42
86	767.5	LSE	14:48:43
57	767.5	LSE	14:48:43
54	767.5	LSE	14:48:43
95	767.5	LSE	14:48:43
200	767.5	LSE	14:48:50
334	767.5	LSE	14:48:50
71	767.5	LSE	14:48:50
127	768	CHI-X	14:51:08
16	768	LSE	14:51:09
19	768	LSE	14:51:09
59	768	LSE	14:51:09
31	768	LSE	14:51:09
62	768	LSE	14:51:09
125	768	LSE	14:51:09
20	768	LSE	14:51:09
129	767.5	BATE	14:53:01
56	767.5	Aquis	14:53:01
27	767.5	Aquis	14:53:01
19	767.5	Turquoise	14:53:01
19	767.5	Turquoise	14:53:01
312	767.5	LSE	14:53:01
145	767.5	LSE	14:53:01
238	767.5	LSE	14:53:01
6	767.5	LSE	14:55:08
65	767.5	LSE	14:55:08
244	767.5	LSE	14:55:08
13	767.5	LSE	14:55:08
120	767.5	CHI-X	14:55:27
138	767	BATE	14:56:27
101	767	CHI-X	14:57:29
142	767.5	LSE	14:57:33
125	766.5	LSE	14:57:49
111	766.5	LSE	14:57:49
30	766.5	BATE	14:59:17
19	766.5	BATE	14:59:17
77	766.5	BATE	14:59:17
30	766.5	Aquis	14:59:31
98	766	LSE	14:59:50
203	766	LSE	14:59:50
105	766	LSE	14:59:50
146	766	LSE	14:59:50
94	765.5	BATE	15:02:03
111	766	CHI-X	15:02:03
114	765.5	LSE	15:02:07
272	765.5	LSE	15:02:07
21	766	Aquis	15:02:22
14	766.5	Aquis	15:02:22
118	765.5	LSE	15:02:26
102	767	LSE	15:03:38
98	767	CHI-X	15:04:48
101	767	CHI-X	15:04:48
14	767	BATE	15:04:48
105	767	BATE	15:04:48
119	767	BATE	15:04:48
92	767	LSE	15:04:48
464	767	LSE	15:04:48
232	767	LSE	15:04:48
168	767	LSE	15:04:48
156	767	LSE	15:04:48
30	767	Aquis	15:04:52
132	766.5	LSE	15:05:16
8	766.5	LSE	15:05:17
12	766.5	LSE	15:05:18
1	767	Aquis	15:06:34
30	767	Aquis	15:06:34
69	766.5	LSE	15:07:14
213	766.5	LSE	15:07:14
24	766.5	BATE	15:07:23
111	767	BATE	15:07:23
18	767.5	Turquoise	15:07:25
82	767.5	Turquoise	15:07:25
81	766.5	CHI-X	15:08:29
16	766.5	CHI-X	15:08:29
44	766.5	CHI-X	15:08:29
141	766	LSE	15:09:06
105	766	LSE	15:09:06
33	766	LSE	15:09:06
140	766	LSE	15:09:06
31	766.5	Aquis	15:09:07
18	767.5	Turquoise	15:09:18
234	766	LSE	15:09:41
100	766	BATE	15:10:31
15	767.5	Turquoise	15:11:45
231	766.5	LSE	15:11:59
94	766.5	LSE	15:11:59
85	766.5	CHI-X	15:12:02
125	766.5	BATE	15:12:19
35	766.5	BATE	15:12:19
125	766.5	LSE	15:13:35
6	766.5	LSE	15:13:35
30	766.5	Aquis	15:13:36
80	766	LSE	15:14:26
111	766.5	CHI-X	15:15:21
30	766.5	Aquis	15:16:43
702	766.5	LSE	15:16:44
96	766	BATE	15:17:02
85	766	BATE	15:17:03
91	767.5	LSE	15:17:49
83	767.5	LSE	15:17:50
21	767.5	LSE	15:17:56
138	767.5	LSE	15:17:56
19	767.5	Turquoise	15:17:56
126	767.5	LSE	15:17:56
23	768	CHI-X	15:18:41
77	768	CHI-X	15:18:41
134	768	LSE	15:19:56
31	768.5	LSE	15:21:58
89	768.5	LSE	15:21:58
31	768.5	LSE	15:21:58
56	768	BATE	15:22:15
30	768	Aquis	15:22:15
51	768	BATE	15:22:15
151	768	LSE	15:22:15
120	768	LSE	15:22:15
1	768	Aquis	15:24:14
29	768	Aquis	15:24:14
186	767.5	LSE	15:24:34
15	767.5	LSE	15:24:34
138	767.5	LSE	15:24:34
143	767.5	LSE	15:24:34
21	767.5	LSE	15:24:42
20	767.5	Turquoise	15:24:42
68	767.5	CHI-X	15:24:57
40	767.5	CHI-X	15:24:57
153	767	LSE	15:25:53
168	767.5	BATE	15:26:17
115	767.5	BATE	15:28:20
10	768	Aquis	15:28:57
11	768	Aquis	15:28:57
9	768	Aquis	15:28:57
14	767.5	CHI-X	15:29:21
112	767.5	CHI-X	15:29:21
127	767	LSE	15:29:37
29	767	LSE	15:29:37
55	767	LSE	15:29:37
59	767	LSE	15:29:37
123	767	LSE	15:29:37
58	767	LSE	15:29:37
90	767	LSE	15:29:37
149	767	LSE	15:29:37
183	767	LSE	15:29:37
19	767	Turquoise	15:29:56
37	767	Turquoise	15:29:56
14	768	Aquis	15:30:56
10	768	Aquis	15:30:56
1	768	Aquis	15:30:56
4	768	Aquis	15:30:56
1	768	Aquis	15:30:56
92	767	CHI-X	15:31:39
33	767	LSE	15:31:44
259	767	LSE	15:31:44
4	767	LSE	15:31:46
106	767.5	CHI-X	15:36:01
31	767.5	LSE	15:36:01
253	767.5	LSE	15:36:01
35	767.5	LSE	15:36:01
456	767.5	LSE	15:36:01
148	767.5	LSE	15:36:01
112	767.5	LSE	15:36:01
116	767.5	LSE	15:36:01
144	767.5	LSE	15:36:01
154	767.5	LSE	15:36:01
27	767.5	BATE	15:36:01
116	767.5	BATE	15:36:01
58	767	Aquis	15:37:04
18	766.5	BATE	15:37:40
107	766.5	BATE	15:37:40
125	766.5	BATE	15:37:40
8	766.5	CHI-X	15:37:40
15	766.5	LSE	15:37:40
24	766.5	CHI-X	15:37:40
87	766.5	CHI-X	15:37:40
117	766.5	LSE	15:37:40
3	766.5	LSE	15:37:40
4	766.5	LSE	15:37:40
151	766.5	LSE	15:37:40
22	767	Turquoise	15:37:47
24	767	Turquoise	15:37:47
106	766.5	CHI-X	15:39:27
15	766.5	CHI-X	15:39:29
273	766.5	LSE	15:39:40
15	766.5	LSE	15:39:40
10	767	Aquis	15:39:42
24	767	Aquis	15:39:42
22	767	Turquoise	15:39:54
101	766.5	BATE	15:40:19
531	767.5	LSE	15:41:05
143	767.5	LSE	15:41:05
133	767	BATE	15:42:05
102	767	CHI-X	15:42:58
34	767	Aquis	15:43:06
36	767.5	LSE	15:43:33
119	767.5	LSE	15:43:33
25	767.5	LSE	15:44:21
42	767.5	LSE	15:44:21
152	767.5	LSE	15:44:21
24	767	Aquis	15:45:20
146	767	BATE	15:45:23
105	767	CHI-X	15:45:23
160	767	LSE	15:45:35
6	767	LSE	15:46:11
46	767	LSE	15:46:30
34	767	LSE	15:46:30
3	767	LSE	15:46:30
114	767	LSE	15:46:30
132	767	LSE	15:46:30
44	767	LSE	15:46:30
365	767	LSE	15:46:30
54	767	CHI-X	15:47:55
71	767	CHI-X	15:47:55
98	767	BATE	15:48:21
55	767	BATE	15:48:21
95	767	LSE	15:48:41
160	767	LSE	15:48:41
43	767	LSE	15:48:41
165	767.5	LSE	15:50:18
165	767.5	LSE	15:50:46
92	767.5	LSE	15:50:53
100	767.5	BATE	15:50:55
118	767.5	CHI-X	15:51:57
38	767.5	LSE	15:51:57
129	767.5	LSE	15:51:57
460	767.5	LSE	15:51:57
9	767.5	LSE	15:51:57
121	767.5	LSE	15:51:57
39	767.5	LSE	15:51:57
130	767.5	BATE	15:52:55
29	767	Aquis	15:53:28
29	767	Aquis	15:53:28
37	767	Aquis	15:53:28
108	767	CHI-X	15:53:28
242	767	LSE	15:53:28
156	767.5	LSE	15:53:28
119	766.5	LSE	15:55:03
22	766.5	LSE	15:55:03
13	766.5	LSE	15:55:03
141	766.5	LSE	15:55:03
190	766.5	LSE	15:55:03
19	767.5	Turquoise	15:55:08
84	767.5	Turquoise	15:55:08
160	767	BATE	15:55:14
25	766.5	CHI-X	15:55:45
39	766.5	LSE	15:55:45
108	766.5	LSE	15:55:45
85	766.5	LSE	15:55:45
74	766.5	CHI-X	15:55:45
10	766.5	Aquis	15:56:10
14	766.5	Aquis	15:56:10
1	766.5	Aquis	15:56:10
1	766	LSE	15:57:47
128	766	LSE	15:57:47
111	766	LSE	15:57:47
141	766	LSE	15:57:47
19	767	Turquoise	15:57:56
32	766.5	Aquis	15:58:45
134	766	LSE	15:59:24
132	766	LSE	16:00:16
50	766	LSE	16:00:48
96	766	LSE	16:00:48
32	766.5	Aquis	16:01:07
87	766	LSE	16:01:22
433	766	LSE	16:01:22
107	766	CHI-X	16:01:27
18	767	Turquoise	16:02:06
24	767	Turquoise	16:02:06
136	767	LSE	16:03:51
7	767	LSE	16:04:10
104	767	LSE	16:04:10
9	767	LSE	16:04:10
64	767	LSE	16:04:44
46	767	LSE	16:04:44
44	767	LSE	16:04:44
232	767	LSE	16:04:44
450	767	LSE	16:04:45
121	767	CHI-X	16:04:51
59	767	BATE	16:04:56
59	767	BATE	16:04:56
137	767	BATE	16:04:56
304	767	LSE	16:06:30
149	767	BATE	16:07:00
118	767	CHI-X	16:07:18
155	766.5	BATE	16:07:31
115	766.5	CHI-X	16:07:31
184	766.5	BATE	16:07:31
26	766.5	Aquis	16:07:31
35	766.5	Aquis	16:07:31
27	766.5	Aquis	16:07:31
145	767	LSE	16:07:31
152	766.5	LSE	16:07:31
280	766.5	LSE	16:07:31
14	766.5	Turquoise	16:07:39
4	766.5	Turquoise	16:07:39
18	766.5	Turquoise	16:07:39
140	766	LSE	16:09:11
159	765.5	LSE	16:09:16
2	765.5	LSE	16:09:16
125	765.5	LSE	16:09:16
53	765.5	LSE	16:09:16
152	765.5	LSE	16:09:16
20	765.5	BATE	16:09:40
125	765.5	BATE	16:09:40
11	765.5	BATE	16:09:40
28	765.5	Aquis	16:10:00
150	765.5	BATE	16:12:07
30	765.5	Aquis	16:12:40
98	765	CHI-X	16:14:02
118	765	CHI-X	16:14:02
98	765	CHI-X	16:14:02
30	765	Aquis	16:14:02
153	765	LSE	16:14:02
202	765	LSE	16:14:02
238	765	LSE	16:14:02
114	765	LSE	16:14:02
136	765	LSE	16:14:02
168	765	LSE	16:14:02
168	765	LSE	16:14:02
262	765	LSE	16:14:02
12	765.5	Turquoise	16:15:25
49	765.5	LSE	16:15:31
110	765.5	CHI-X	16:15:31
234	766.5	CHI-X	16:22:11
375	766.5	BATE	16:22:11
40	766.5	BATE	16:22:11
149	766.5	CHI-X	16:22:11
92	766.5	CHI-X	16:22:11
85	766.5	BATE	16:22:11
102	766.5	BATE	16:22:11
60	766.5	Aquis	16:22:11
93	766.5	Aquis	16:22:11
12	766.5	BATE	16:22:11
30	766.5	Aquis	16:22:11
44	766.5	CHI-X	16:22:11
138	766.5	BATE	16:22:11
185	766.5	BATE	16:22:11
9	766.5	LSE	16:22:11
250	766.5	LSE	16:22:11
232	766.5	LSE	16:22:11
96	766.5	Turquoise	16:22:11
1	766.5	LSE	16:22:11
55	766.5	LSE	16:22:11
656	766.5	LSE	16:22:11
16	766.5	LSE	16:22:11
18	766.5	Turquoise	16:22:11
65	766.5	Turquoise	16:22:11
786	766.5	LSE	16:22:11
157	766.5	LSE	16:22:11
237	766.5	LSE	16:22:11
151	766.5	LSE	16:22:11
117	766.5	LSE	16:22:11
220	766.5	LSE	16:22:11
737	766.5	LSE	16:22:11
198	766.5	LSE	16:22:11
122	766.5	CHI-X	16:23:55
35	766.5	Aquis	16:24:12
135	766.5	BATE	16:24:18
440	766.5	LSE	16:24:22
75	766.5	LSE	16:24:23
75	766.5	LSE	16:24:23
39	766	BATE	16:25:38
54	766	CHI-X	16:25:38
134	766	LSE	16:25:38
17	766.5	Aquis	16:25:48
33	766.5	BATE	16:28:42
152	766.5	LSE	16:29:32
604	766.5	LSE	16:29:32

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 rns@lseg.com 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

POSFLFVRIILFIIS]]>