Paragon Banking Grp - Transaction in Own Shares

RNS Number : 8817B

Paragon Banking Group PLC

27 August 2024

Paragon Banking Group PLC:

Transaction in own shares

27 August 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:	27 August 2024

Number of ordinary £1.00 shares purchased:	63,131

Highest price paid per share:	789.50p

Lowest price paid per share:	775.50p

Volume weighted average price paid per share:	783.7569P

Following the purchase of these shares, the Company holds 6,555,685 of its ordinary shares in treasury and has 210,049,275 ordinary shares in issue (excluding treasury shares). The figure of 210,049,275 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	783.75	46,191
CHI-X	783.79	6,615
BATE	783.73	7,780
Aquis	783.90	1,575
Turquoise	783.83	970

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 (per share)	Market	Time of transaction
123	789	LSE	08:04:50
19	789	LSE	08:04:50
100	789	LSE	08:10:23
42	789	LSE	08:10:23
142	788.5	LSE	08:13:34
9	788.5	Turquoise	08:13:38
30	787.5	CHI-X	08:14:03
34	787.5	CHI-X	08:14:03
76	788.5	BATE	08:14:09
142	788.5	LSE	08:17:11
142	789	LSE	08:20:52
142	789	LSE	08:23:13
76	789	BATE	08:24:04
142	789	LSE	08:25:33
142	789	LSE	08:27:53
76	789	BATE	08:29:35
142	789	LSE	08:30:06
128	789.5	CHI-X	08:30:21
15	789	Aquis	08:31:03
30	789	Aquis	08:31:03
180	789.5	LSE	08:32:36
48	789	LSE	08:34:56
154	789	LSE	08:34:56
15	789	Aquis	08:37:00
64	788	CHI-X	08:38:01
62	789.5	BATE	08:38:07
14	789.5	BATE	08:38:07
186	789	LSE	08:39:38
142	788.5	LSE	08:41:51
15	789	Aquis	08:46:00
88	788.5	LSE	08:47:19
54	788.5	LSE	08:47:19
6	789	BATE	08:47:21
70	789	BATE	08:47:21
64	789	CHI-X	08:47:29
64	789	LSE	08:49:12
133	789	LSE	08:49:12
148	789	LSE	08:54:00
135	789	LSE	08:57:36
64	789.5	CHI-X	08:58:18
76	789	BATE	09:03:48
230	789	LSE	09:03:48
5	789	Aquis	09:03:48
10	789	Aquis	09:03:48
142	789	LSE	09:06:08
33	789	CHI-X	09:07:11
31	789.5	CHI-X	09:07:11
15	789	Aquis	09:07:12
15	789	BATE	09:07:54
61	789	BATE	09:08:12
142	789	LSE	09:08:16
10	789	LSE	09:10:12
100	789	LSE	09:10:12
32	789	LSE	09:10:12
40	789	LSE	09:12:19
66	789	LSE	09:12:19
10	789	LSE	09:12:19
11	789	LSE	09:12:19
15	789	LSE	09:12:20
15	789	Aquis	09:13:15
64	788.5	CHI-X	09:13:52
37	789	LSE	09:14:02
65	789	LSE	09:14:02
40	789	LSE	09:14:02
11	789	BATE	09:14:22
65	789	BATE	09:14:22
33	788	LSE	09:16:25
39	788	LSE	09:16:25
61	788	LSE	09:16:25
9	788	LSE	09:16:25
7	788	Turquoise	09:16:45
11	788	Turquoise	09:16:45
45	788	Turquoise	09:18:01
142	788	LSE	09:20:24
9	788	Turquoise	09:20:52
15	788	Aquis	09:22:25
11	788	LSE	09:22:53
131	788	LSE	09:22:53
64	787.5	CHI-X	09:23:19
63	788	BATE	09:23:46
13	788	BATE	09:23:46
114	787.5	LSE	09:25:09
28	787.5	LSE	09:25:09
116	787	LSE	09:27:23
9	788	Turquoise	09:28:06
15	787	Aquis	09:30:32
168	786	LSE	09:31:12
11	786	CHI-X	09:31:49
53	786	CHI-X	09:31:49
63	786	BATE	09:32:33
13	786.5	BATE	09:32:33
6	786	LSE	09:33:26
30	786	LSE	09:33:26
106	786	LSE	09:33:26
9	786	LSE	09:36:09
133	786	LSE	09:36:09
64	784.5	CHI-X	09:43:05
71	785.5	BATE	09:44:21
5	786.5	BATE	09:44:21
64	784.5	CHI-X	09:52:47
100	784	LSE	09:52:47
70	784	LSE	09:52:47
114	784	LSE	09:52:47
254	784	LSE	09:52:47
30	784	LSE	09:52:47
6	784	Aquis	09:53:00
5	784	Aquis	09:53:09
5	784	Aquis	09:53:41
26	785	BATE	09:53:59
7	785	BATE	09:53:59
43	785.5	BATE	09:53:59
142	784.5	LSE	09:54:31
2	785	Turquoise	09:54:36
9	785	Turquoise	09:54:36
7	785.5	Turquoise	09:54:36
142	784.5	LSE	09:57:12
14	784	Aquis	09:57:57
142	784.5	LSE	09:59:46
64	784.5	CHI-X	10:00:58
142	784.5	LSE	10:01:55
15	784	Aquis	10:01:55
76	784	BATE	10:01:57
7	783.5	Turquoise	10:02:55
3	783.5	Turquoise	10:03:09
39	783	LSE	10:04:20
103	783.5	LSE	10:04:20
8	783.5	Turquoise	10:04:57
100	781.5	LSE	10:07:16
42	781.5	LSE	10:07:16
15	781.5	Aquis	10:08:18
9	781.5	LSE	10:10:32
133	781.5	LSE	10:10:32
64	781	CHI-X	10:10:53
63	781.5	BATE	10:11:47
13	781.5	BATE	10:11:47
142	781.5	LSE	10:13:01
9	781.5	Turquoise	10:13:42
142	781	LSE	10:16:16
15	780	Aquis	10:19:31
8	778.5	LSE	10:21:51
64	779.5	CHI-X	10:22:32
134	779.5	LSE	10:23:34
76	779.5	BATE	10:24:19
142	778.5	LSE	10:28:43
15	779	Aquis	10:30:24
100	778.5	LSE	10:31:23
184	778.5	LSE	10:31:23
64	778.5	CHI-X	10:31:26
76	778.5	BATE	10:32:33
8	778	LSE	10:33:45
34	778	LSE	10:33:45
100	778	LSE	10:33:45
10	778	LSE	10:36:09
148	778	LSE	10:36:09
15	778	Aquis	10:36:10
126	777	LSE	10:37:22
64	777.5	CHI-X	10:37:22
9	778	Turquoise	10:38:10
9	778	Turquoise	10:38:10
5	778	BATE	10:38:11
71	778	BATE	10:38:11
9	778	Turquoise	10:40:51
15	778	Aquis	10:40:53
142	777	LSE	10:41:19
284	777	LSE	10:41:19
64	777	CHI-X	10:42:10
8	778	Turquoise	10:43:04
2	777.5	Aquis	10:46:27
13	777.5	Aquis	10:46:27
200	777	LSE	10:48:17
26	777	LSE	10:48:17
76	777	BATE	10:48:17
200	777	LSE	10:48:17
49	777.5	CHI-X	10:49:00
15	777.5	CHI-X	10:49:00
10	778	Turquoise	10:50:24
76	777	BATE	10:50:25
142	777	LSE	10:50:37
142	777	LSE	10:52:39
15	777.5	Aquis	10:52:52
56	777.5	CHI-X	10:54:20
8	777.5	CHI-X	10:54:20
9	777.5	Turquoise	10:55:04
38	777.5	LSE	10:55:06
35	777.5	LSE	10:55:06
38	777.5	LSE	10:55:06
192	777.5	LSE	10:55:06
11	777.5	BATE	10:55:29
65	777.5	BATE	10:55:29
123	777.5	LSE	10:57:36
15	777.5	Aquis	10:59:58
103	777.5	LSE	11:00:14
39	777.5	LSE	11:00:14
47	776	CHI-X	11:00:54
17	776	CHI-X	11:00:54
9	776.5	Turquoise	11:01:16
15	777	Aquis	11:02:43
232	776.5	LSE	11:03:07
64	776.5	CHI-X	11:03:55
15	777	Aquis	11:05:51
194	776.5	LSE	11:07:12
9	776.5	Turquoise	11:07:12
426	776.5	LSE	11:07:12
49	776	BATE	11:07:20
64	776.5	CHI-X	11:07:38
103	776	BATE	11:07:52
142	776	LSE	11:07:52
67	776	BATE	11:07:52
9	776	BATE	11:07:52
9	775.5	Turquoise	11:08:31
100	777.5	LSE	11:10:15
184	777.5	LSE	11:10:15
142	778	LSE	11:13:00
9	778	Turquoise	11:13:07
64	778	CHI-X	11:13:15
76	778	BATE	11:14:48
142	778	LSE	11:14:59
15	777.5	Aquis	11:17:33
100	777.5	LSE	11:17:34
42	777.5	LSE	11:17:34
9	778	Turquoise	11:22:34
77	778.5	LSE	11:24:33
25	778.5	LSE	11:24:33
64	779	CHI-X	11:25:21
128	782.5	CHI-X	11:37:32
30	782	Aquis	11:37:33
76	782	BATE	11:37:33
76	782	BATE	11:37:33
18	782	Turquoise	11:37:33
426	782	LSE	11:37:34
202	782	LSE	11:37:34
100	782	LSE	11:37:34
200	782	LSE	11:37:34
106	782	LSE	11:37:34
9	782	Turquoise	11:41:37
82	781.5	BATE	11:45:16
70	781.5	BATE	11:45:16
400	781.5	LSE	11:45:16
64	781.5	CHI-X	11:45:16
10	781.5	LSE	11:45:16
100	781.5	LSE	11:45:16
142	781.5	LSE	11:45:16
26	781.5	LSE	11:45:16
32	781.5	LSE	11:45:16
30	781.5	Aquis	11:45:16
15	781.5	Aquis	11:45:16
9	781.5	Turquoise	11:45:56
109	781.5	LSE	11:47:15
33	781.5	LSE	11:47:15
7	781	CHI-X	11:50:40
76	781	BATE	11:50:40
57	781	CHI-X	11:50:40
10	781.5	Aquis	11:50:43
3	781.5	Aquis	11:50:43
7	781.5	Aquis	11:56:10
10	781.5	Aquis	11:56:10
49	781.5	BATE	11:56:57
64	781.5	CHI-X	11:56:57
27	781.5	BATE	11:56:57
9	781.5	Turquoise	11:56:57
191	781.5	LSE	11:56:57
93	781.5	LSE	11:56:57
7	781.5	LSE	11:56:57
38	781.5	LSE	11:56:57
82	782.5	LSE	11:58:50
14	782.5	LSE	11:58:50
146	782.5	LSE	11:58:50
5	782.5	LSE	11:58:50
179	782.5	LSE	11:58:50
64	782.5	CHI-X	11:59:02
76	782.5	BATE	12:03:14
64	782.5	CHI-X	12:03:14
76	782.5	BATE	12:03:14
9	782.5	Turquoise	12:03:14
9	782.5	Turquoise	12:03:14
239	782.5	LSE	12:03:14
15	782.5	Aquis	12:03:14
426	782.5	LSE	12:03:14
142	782.5	LSE	12:03:14
142	782.5	LSE	12:03:14
134	782	LSE	12:04:18
8	782	LSE	12:04:18
64	782.5	CHI-X	12:05:14
9	782.5	Turquoise	12:05:24
33	782.5	BATE	12:05:29
43	782.5	BATE	12:05:29
15	782.5	Aquis	12:05:35
141	782	LSE	12:06:48
9	782.5	Turquoise	12:07:28
15	782.5	Aquis	12:07:42
285	783	LSE	12:09:05
64	783	CHI-X	12:09:08
76	782.5	BATE	12:10:38
10	782.5	Aquis	12:11:03
5	782.5	Aquis	12:11:04
44	783	LSE	12:11:06
98	783	LSE	12:11:06
9	782.5	Turquoise	12:11:45
28	781.5	LSE	12:11:56
64	782.5	CHI-X	12:13:11
38	782.5	BATE	12:14:22
38	782.5	BATE	12:14:22
39	782.5	LSE	12:14:27
41	782.5	LSE	12:14:27
318	782.5	LSE	12:14:27
15	782.5	Aquis	12:14:43
9	782.5	Turquoise	12:14:53
142	782	LSE	12:16:02
142	781.5	LSE	12:18:01
64	781.5	CHI-X	12:18:47
10	781.5	LSE	12:20:43
132	781.5	LSE	12:20:43
48	781	BATE	12:22:12
28	781.5	BATE	12:22:12
9	781.5	Turquoise	12:23:27
15	781	Aquis	12:26:09
142	781	LSE	12:26:09
35	781	LSE	12:28:33
107	781	LSE	12:28:33
35	781	LSE	12:31:11
107	781	LSE	12:31:11
64	781	CHI-X	12:31:14
43	781	BATE	12:32:11
33	781	BATE	12:32:11
15	781.5	Aquis	12:37:30
64	781.5	CHI-X	12:37:30
9	781.5	Turquoise	12:37:30
426	781.5	LSE	12:37:30
70	781.5	BATE	12:38:50
6	781.5	BATE	12:38:50
41	781.5	LSE	12:39:20
41	781.5	LSE	12:39:20
60	781.5	LSE	12:39:20
15	781.5	Aquis	12:39:29
9	781.5	Turquoise	12:39:46
64	781.5	CHI-X	12:42:55
80	781.5	LSE	12:43:06
62	781.5	LSE	12:43:06
61	781.5	LSE	12:44:55
81	781.5	LSE	12:44:55
9	781.5	Turquoise	12:45:06
38	781.5	BATE	12:45:14
38	781.5	BATE	12:45:14
64	782	CHI-X	12:48:09
63	782	CHI-X	12:52:24
1	782	CHI-X	12:52:24
15	781.5	Aquis	12:53:09
76	781.5	BATE	12:53:09
15	781.5	Aquis	12:53:09
51	781.5	LSE	12:53:09
142	781.5	LSE	12:53:09
375	781.5	LSE	12:53:09
142	781.5	LSE	12:53:09
142	781.5	LSE	12:53:09
142	781.5	LSE	12:53:09
15	781.5	Aquis	12:55:18
76	781.5	BATE	12:55:19
142	781	LSE	12:56:05
64	781.5	CHI-X	12:58:10
59	782.5	BATE	13:08:59
74	782	LSE	13:08:59
4	782.5	BATE	13:08:59
3	782.5	BATE	13:08:59
4	782.5	BATE	13:08:59
49	783	LSE	13:15:40
235	783	LSE	13:15:40
115	783	LSE	13:15:40
200	783	LSE	13:15:40
29	783	CHI-X	13:15:41
100	783	LSE	13:15:41
35	783	CHI-X	13:15:41
100	783	LSE	13:15:42
100	783	LSE	13:15:42
10	783	LSE	13:15:42
11	783	LSE	13:15:42
45	784.5	Aquis	13:28:09
15	784.5	Aquis	13:28:09
74	784.5	CHI-X	13:28:09
158	784.5	BATE	13:28:09
76	784.5	BATE	13:28:09
184	784.5	LSE	13:28:09
14	784.5	CHI-X	13:28:09
100	784.5	LSE	13:28:09
268	784.5	LSE	13:28:09
45	784.5	Turquoise	13:28:09
100	784.5	LSE	13:28:09
200	784.5	LSE	13:28:09
9	784.5	Turquoise	13:28:09
14	784	CHI-X	13:28:41
142	784	LSE	13:30:27
90	784	CHI-X	13:31:09
142	784	LSE	13:32:21
76	784	BATE	13:32:26
9	784	Turquoise	13:34:31
142	784	LSE	13:35:06
64	783.5	CHI-X	13:36:05
15	783.5	Aquis	13:36:14
43	783.5	LSE	13:37:46
99	783.5	LSE	13:37:46
15	783.5	Aquis	13:38:13
142	781.5	LSE	13:39:15
45	782.5	BATE	13:39:59
14	782.5	BATE	13:39:59
142	782.5	LSE	13:41:10
40	782.5	LSE	13:43:21
102	782.5	LSE	13:43:21
15	782.5	Aquis	13:44:18
64	781.5	CHI-X	13:45:14
18	781.5	Turquoise	13:45:14
8	781.5	Turquoise	13:45:14
142	781.5	LSE	13:45:14
75	781.5	BATE	13:45:36
4	781.5	BATE	13:45:36
69	781.5	LSE	13:47:32
73	781.5	LSE	13:47:32
64	781.5	CHI-X	13:48:49
142	781.5	LSE	13:49:21
15	780.5	Aquis	13:50:12
90	780	BATE	13:51:46
142	779.5	LSE	13:51:54
142	778.5	LSE	13:52:46
100	778.5	LSE	13:54:39
42	778.5	LSE	13:54:39
17	778.5	CHI-X	13:55:52
99	778.5	LSE	13:56:42
15	778.5	Aquis	13:56:42
47	778.5	CHI-X	13:56:42
54	779	BATE	13:58:18
14	779	BATE	13:58:18
51	779	LSE	13:58:39
19	779	LSE	13:58:39
109	779	LSE	13:58:39
6	779	LSE	13:58:39
142	778	LSE	14:01:06
12	778.5	CHI-X	14:04:06
142	781	LSE	14:11:34
64	781	CHI-X	14:12:03
55	781	LSE	14:13:59
55	781	LSE	14:13:59
174	781	LSE	14:13:59
52	781	CHI-X	14:16:55
15	781	Aquis	14:16:55
15	781	Aquis	14:16:55
84	781	BATE	14:16:55
142	781	LSE	14:16:55
142	781	LSE	14:16:55
152	781	BATE	14:16:55
7	782	CHI-X	14:21:01
15	782	Aquis	14:21:01
142	782	LSE	14:21:01
57	782	CHI-X	14:21:01
244	782	LSE	14:21:01
124	782	LSE	14:21:01
15	782	Aquis	14:24:02
64	782	CHI-X	14:24:02
4	782.5	CHI-X	14:27:03
15	782.5	Aquis	14:27:03
76	782.5	BATE	14:27:03
60	782.5	CHI-X	14:27:03
64	782.5	CHI-X	14:30:21
76	782.5	BATE	14:30:21
76	782.5	BATE	14:32:30
39	783	CHI-X	14:32:32
25	783	CHI-X	14:32:32
57	783	LSE	14:32:32
214	783	LSE	14:32:32
13	783	LSE	14:32:32
9	782	Turquoise	14:32:32
55	782	Turquoise	14:32:32
9	782	Turquoise	14:32:32
1052	782	LSE	14:32:38
15	782	Aquis	14:32:38
15	782	Aquis	14:34:40
142	781	LSE	14:35:19
284	781	LSE	14:35:19
76	781	BATE	14:35:19
64	781.5	CHI-X	14:35:24
15	782	Aquis	14:36:46
15	782	Aquis	14:38:31
55	781.5	LSE	14:38:32
64	781.5	CHI-X	14:38:32
76	781.5	BATE	14:38:32
71	781.5	LSE	14:38:32
129	781.5	LSE	14:38:32
100	781.5	LSE	14:38:32
71	781.5	LSE	14:38:32
142	781.5	LSE	14:38:32
10	781	LSE	14:40:38
12	781	LSE	14:40:38
100	781	LSE	14:40:38
20	781	LSE	14:40:42
2	781	BATE	14:42:41
8	781	BATE	14:42:41
66	781	BATE	14:42:41
18	781	Turquoise	14:42:41
64	781	CHI-X	14:42:41
9	781	Turquoise	14:42:41
15	781	Aquis	14:42:42
192	781	LSE	14:42:54
13	781	BATE	14:44:26
16	781.5	CHI-X	14:44:31
48	781.5	CHI-X	14:44:31
376	781	LSE	14:45:32
142	781	LSE	14:45:32
229	781	LSE	14:45:32
55	781	LSE	14:45:32
15	781	Aquis	14:45:32
63	781	BATE	14:47:46
64	781	CHI-X	14:47:46
76	781	BATE	14:47:46
9	781	Turquoise	14:47:46
9	781	Turquoise	14:47:46
15	781	Aquis	14:47:52
142	781	LSE	14:48:04
15	781	Aquis	14:50:02
64	781	CHI-X	14:50:02
76	781	BATE	14:50:11
100	780.5	LSE	14:50:19
200	780.5	LSE	14:50:19
26	780.5	LSE	14:50:19
100	780.5	LSE	14:50:19
138	780	LSE	14:50:53
15	780.5	Aquis	14:52:23
64	780.5	CHI-X	14:52:28
76	780.5	BATE	14:52:32
284	780.5	LSE	14:52:55
15	780.5	Aquis	14:54:44
64	780.5	CHI-X	14:54:51
76	779.5	BATE	14:56:21
14	779.5	Turquoise	14:56:21
13	779.5	Turquoise	14:56:21
10	779.5	Turquoise	14:56:21
35	779.5	LSE	14:56:21
168	779.5	LSE	14:56:21
142	779.5	LSE	14:57:02
168	779.5	LSE	14:57:02
201	779.5	LSE	14:57:02
25	779.5	BATE	14:58:29
51	779.5	BATE	14:58:29
12	782	CHI-X	15:00:23
52	782	CHI-X	15:00:23
142	782	LSE	15:00:33
30	784	Aquis	15:07:44
34	784	BATE	15:07:45
68	784	BATE	15:07:45
50	784	BATE	15:07:46
64	784	CHI-X	15:07:48
149	784	LSE	15:07:48
64	785	CHI-X	15:10:11
61	785	BATE	15:10:19
15	785	BATE	15:10:19
15	784.5	Aquis	15:10:38
64	784.5	CHI-X	15:10:38
15	784.5	Aquis	15:10:38
24	784.5	LSE	15:10:38
822	784.5	LSE	15:10:38
64	784.5	LSE	15:10:38
78	784.5	LSE	15:10:38
36	784.5	LSE	15:10:38
106	784.5	LSE	15:10:38
425	784.5	LSE	15:10:38
76	784.5	BATE	15:12:16
64	784.5	CHI-X	15:12:33
31	784.5	LSE	15:13:35
34	784.5	LSE	15:13:35
40	784.5	LSE	15:13:35
78	784.5	LSE	15:13:35
4	784.5	LSE	15:13:35
33	784.5	LSE	15:13:35
64	784.5	LSE	15:13:35
140	784	LSE	15:13:41
2	784	LSE	15:13:41
76	784.5	BATE	15:14:36
64	784.5	CHI-X	15:14:40
142	784	LSE	15:16:02
15	783.5	Aquis	15:16:15
8	783.5	Aquis	15:16:15
76	784.5	BATE	15:16:37
97	785	LSE	15:17:59
40	785	LSE	15:17:59
101	785	LSE	15:17:59
38	785	LSE	15:17:59
8	785	LSE	15:17:59
32	785	LSE	15:19:50
62	785	LSE	15:19:50
99	785	LSE	15:19:50
3	785	LSE	15:19:50
38	786.5	CHI-X	15:19:57
26	786.5	CHI-X	15:19:57
64	785.5	CHI-X	15:21:03
15	785.5	Aquis	15:21:03
76	785.5	BATE	15:21:03
16	785.5	Aquis	15:21:03
79	785.5	LSE	15:21:03
151	785.5	LSE	15:21:03
142	785.5	LSE	15:21:03
142	785.5	LSE	15:21:03
9	785	Turquoise	15:23:03
62	785	Turquoise	15:23:03
142	785.5	LSE	15:23:21
21	785.5	Aquis	15:24:01
64	785.5	CHI-X	15:24:37
131	785.5	LSE	15:25:31
76	785.5	BATE	15:25:31
14	785.5	LSE	15:25:31
39	785.5	LSE	15:25:31
100	785.5	LSE	15:25:31
142	785.5	LSE	15:25:31
10	785.5	Turquoise	15:25:55
15	787	BATE	15:30:29
14	787	Aquis	15:31:03
16	787	Aquis	15:31:03
15	787	Aquis	15:31:03
64	787.5	CHI-X	15:31:09
61	787	BATE	15:31:50
40	787	CHI-X	15:31:50
24	787	CHI-X	15:31:50
39	787	BATE	15:31:50
76	787	BATE	15:31:50
4	787	CHI-X	15:31:50
113	787	BATE	15:31:50
60	787	CHI-X	15:31:50
9	787	Turquoise	15:31:50
17	787	Turquoise	15:31:50
60	787	LSE	15:31:50
400	787	LSE	15:31:50
14	787	LSE	15:31:50
60	787	LSE	15:31:50
60	787	LSE	15:31:50
400	787	LSE	15:31:50
42	787	LSE	15:31:50
142	787	LSE	15:31:50
100	787	LSE	15:31:50
144	787	LSE	15:31:50
9	787	Turquoise	15:31:50
142	787	LSE	15:31:50
15	787	Aquis	15:33:12
7	786.5	LSE	15:33:44
35	786.5	LSE	15:33:44
100	786.5	LSE	15:33:44
64	786.5	CHI-X	15:33:52
76	787	BATE	15:34:48
15	787	Aquis	15:35:29
142	786.5	LSE	15:36:10
142	786.5	LSE	15:36:10
64	786.5	CHI-X	15:36:10
282	786.5	LSE	15:36:10
15	786.5	Aquis	15:37:38
76	786.5	BATE	15:37:41
142	786.5	LSE	15:38:34
55	786.5	CHI-X	15:38:39
9	786.5	CHI-X	15:38:40
15	786.5	Aquis	15:40:40
71	786.5	BATE	15:40:41
5	786.5	BATE	15:40:41
142	786.5	LSE	15:40:49
64	786.5	CHI-X	15:41:22
22	786.5	LSE	15:42:35
262	786.5	LSE	15:42:35
15	786	Aquis	15:43:41
56	786	BATE	15:44:00
20	786.5	BATE	15:44:00
15	786	LSE	15:44:36
60	786	LSE	15:44:36
41	786.5	LSE	15:44:36
36	786.5	LSE	15:44:36
99	786.5	LSE	15:44:36
33	786.5	LSE	15:44:36
64	786	CHI-X	15:44:43
179	786.5	LSE	15:45:57
67	786.5	LSE	15:45:57
38	786.5	LSE	15:45:57
76	786.5	BATE	15:46:23
220	786.5	LSE	15:47:07
49	786.5	LSE	15:47:07
2	786.5	LSE	15:47:07
13	786.5	LSE	15:47:07
64	786.5	CHI-X	15:47:12
15	786.5	Aquis	15:47:18
76	786.5	BATE	15:48:09
192	786.5	LSE	15:48:20
92	786.5	LSE	15:48:20
40	786.5	CHI-X	15:49:19
14	786.5	CHI-X	15:49:19
23	786.5	CHI-X	15:49:19
142	787.5	LSE	15:55:00
76	787	BATE	15:55:00
76	787	BATE	15:55:00
9	787	Turquoise	15:55:00
13	787	Aquis	15:55:00
51	787	CHI-X	15:55:00
15	787	Aquis	15:55:00
7	787	Aquis	15:55:00
61	787	Turquoise	15:55:00
142	787	LSE	15:55:00
852	787	LSE	15:55:00
142	787	LSE	15:55:00
142	787	LSE	15:55:00
15	787	Aquis	15:56:40
142	787	LSE	15:56:42
64	786.5	CHI-X	15:56:46
7	787	BATE	15:56:52
69	787	BATE	15:56:52
16	787	Aquis	15:59:06
169	786.5	LSE	15:59:08
30	786.5	CHI-X	15:59:42
34	786.5	CHI-X	15:59:42
246	786.5	LSE	15:59:42
153	786	LSE	16:00:00
91	786.5	LSE	16:04:40
142	786.5	LSE	16:04:40
15	787	LSE	16:05:31
142	787	LSE	16:05:31
198	787	LSE	16:05:31
68	787	LSE	16:05:31
264	787	LSE	16:05:31
74	787	LSE	16:05:31
15	787	Aquis	16:05:50
76	787	BATE	16:05:50
152	787	BATE	16:05:50
24	787	Aquis	16:05:50
142	786.5	LSE	16:07:05
142	786.5	LSE	16:07:05
142	786.5	LSE	16:07:05
7	787	BATE	16:08:00
69	787	BATE	16:08:00
6	787	BATE	16:09:54
58	787	BATE	16:09:54
12	787	BATE	16:09:54
64	787	CHI-X	16:10:52
142	787	LSE	16:11:42
41	787	LSE	16:11:48
100	787	LSE	16:11:48
100	787	LSE	16:11:48
100	787	LSE	16:11:48
148	787	LSE	16:11:48
33	787.5	Aquis	16:15:10
18	787.5	Aquis	16:15:10
72	787.5	CHI-X	16:15:39
140	787.5	CHI-X	16:15:39
16	787.5	CHI-X	16:16:17
93	787.5	CHI-X	16:16:17
35	787.5	CHI-X	16:16:17
84	787.5	CHI-X	16:16:17
76	787.5	BATE	16:17:18
245	787.5	BATE	16:17:18
57	787.5	Aquis	16:17:30
2	787.5	CHI-X	16:18:12
27	787.5	CHI-X	16:18:12
207	787.5	CHI-X	16:18:12
379	787.5	LSE	16:18:15
15	787.5	LSE	16:18:15
100	787.5	LSE	16:18:15
453	787.5	LSE	16:18:15
110	787.5	LSE	16:18:15
340	787.5	LSE	16:18:15
41	787.5	LSE	16:18:16
629	787.5	LSE	16:18:24
7	787	Aquis	16:18:31
24	787	Aquis	16:18:31
74	787	Turquoise	16:18:36
1	787	Turquoise	16:18:36
8	787	Turquoise	16:18:36
26	787	Turquoise	16:18:36
9	787	Turquoise	16:18:36
9	787	Turquoise	16:18:36
9	787	Turquoise	16:18:36
8	787	Aquis	16:18:37
59	787.5	BATE	16:19:01
23	787.5	LSE	16:19:52
160	787.5	LSE	16:19:52
110	787.5	LSE	16:19:52
13	787.5	LSE	16:19:52
421	787.5	LSE	16:19:52
2	787.5	LSE	16:19:52
152	787.5	LSE	16:19:52
81	786.5	CHI-X	16:19:52
1	786.5	Aquis	16:19:52
16	786.5	Aquis	16:19:52
241	786.5	BATE	16:19:52
86	786.5	CHI-X	16:21:15
51	786.5	LSE	16:21:15
12	786.5	Aquis	16:21:15
678	786.5	LSE	16:21:15
13	786.5	Turquoise	16:21:29
81	786	BATE	16:21:29
62	786	CHI-X	16:23:14
9	785.5	BATE	16:23:59
89	785.5	BATE	16:23:59
13	786	Turquoise	16:23:59
21	786	Aquis	16:24:08
2	785.5	Aquis	16:24:51
22	785	BATE	16:24:51
32	786	LSE	16:25:07
300	786	LSE	16:25:07
37	786	LSE	16:25:07
100	786	LSE	16:25:07
137	786	LSE	16:25:07
116	786	LSE	16:25:07
57	785.5	CHI-X	16:25:09
35	785.5	BATE	16:26:52
7	785.5	BATE	16:26:52
11	786	Aquis	16:27:08
21	786	CHI-X	16:28:19
9	786	Turquoise	16:28:30
24	786	LSE	16:28:50
100	786	LSE	16:28:50
120	786	LSE	16:28:50
151	786	LSE	16:28:50
154	786	LSE	16:28:50

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

POSFLFFRTEIDFIS]]>