Paragon Banking Grp - Transaction in Own Shares

RNS Number : 4005P

Paragon Banking Group PLC

09 December 2024

Paragon Banking Group PLC:

Transaction in own shares

9 December 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:	9 December 2024

Number of ordinary £1.00 shares purchased:	86,486

Highest price paid per share:	810.50p

Lowest price paid per share:	790.00p

Volume weighted average price paid per share:	797.7102p

Following the purchase of these shares, the Company holds 4,572,865 of its ordinary shares in treasury and has 206,032,095 ordinary shares in issue (excluding treasury shares). The figure of 206,032,095 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	797.71	59,947
CHI-X	797.73	9,428
BATE	797.68	12,895
Aquis	797.69	2,468
Turquoise	797.76	1,748

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
134	810.5	LSE	08:02:24
134	807	LSE	08:08:46
126	803	BATE	08:10:17
92	803	CHI-X	08:10:18
24	803	Aquis	08:10:22
268	803	LSE	08:11:06
134	803	LSE	08:13:29
134	803	LSE	08:15:36
134	803	LSE	08:17:54
17	804	Turquoise	08:18:45
134	802.5	LSE	08:18:48
24	803	Aquis	08:20:33
126	803	BATE	08:20:34
40	802.5	CHI-X	08:20:34
52	802.5	CHI-X	08:20:34
134	801	LSE	08:21:13
17	802.5	Turquoise	08:21:33
134	801	LSE	08:25:01
134	800.5	LSE	08:25:57
134	801	LSE	08:28:41
9	799.5	LSE	08:30:32
125	799.5	LSE	08:30:32
126	800	BATE	08:30:39
24	800	Aquis	08:30:41
134	802	LSE	08:34:09
10	802	LSE	08:35:57
124	802	LSE	08:37:10
92	802	CHI-X	08:39:16
268	802	LSE	08:39:16
126	802	BATE	08:39:23
34	801.5	Turquoise	08:41:12
92	801.5	CHI-X	08:41:12
134	802	LSE	08:41:12
134	801.5	LSE	08:43:37
24	800	Aquis	08:47:07
47	800	LSE	08:47:07
87	800	LSE	08:47:07
92	800.5	CHI-X	08:48:06
126	800	BATE	08:48:14
268	800	LSE	08:49:18
24	800	Aquis	08:49:39
10	799.5	LSE	08:51:37
124	799.5	LSE	08:51:56
10	799.5	LSE	08:53:49
124	799.5	LSE	08:54:02
17	800	Turquoise	08:56:02
24	800	LSE	08:56:37
17	800	LSE	08:56:37
10	800	LSE	08:57:18
53	800	LSE	08:57:18
92	800	CHI-X	08:57:18
126	800	BATE	08:57:18
164	800	LSE	08:57:18
24	800	Aquis	08:57:19
7	800	Turquoise	08:58:31
10	800	Turquoise	08:58:31
134	799.5	LSE	08:59:25
134	799	LSE	09:00:28
134	798	LSE	09:01:58
17	800	Turquoise	09:02:33
24	799	Aquis	09:02:34
126	798	BATE	09:02:39
92	798	CHI-X	09:02:40
402	798.5	LSE	09:04:27
268	797.5	LSE	09:06:13
24	798.5	Aquis	09:06:43
126	798	BATE	09:06:47
92	797.5	CHI-X	09:07:52
268	797.5	LSE	09:09:18
17	799	Turquoise	09:10:14
268	797.5	LSE	09:10:31
24	798.5	Aquis	09:10:46
126	798	BATE	09:10:53
92	797.5	CHI-X	09:10:56
402	797.5	LSE	09:13:00
24	798.5	Aquis	09:14:54
92	798	CHI-X	09:15:48
126	798	BATE	09:15:48
24	798.5	Aquis	09:19:03
268	799.5	LSE	09:20:14
92	799	CHI-X	09:20:14
126	799.5	BATE	09:20:14
44	800	LSE	09:26:03
11	800	LSE	09:26:04
21	801	CHI-X	09:26:12
71	801	CHI-X	09:26:12
126	801	BATE	09:26:22
92	801	CHI-X	09:28:38
116	801	BATE	09:28:38
10	801	BATE	09:28:38
92	801	CHI-X	09:32:05
126	801	BATE	09:32:06
26	800.5	LSE	09:32:06
46	800.5	LSE	09:32:06
133	800.5	LSE	09:32:06
696	800.5	LSE	09:32:06
24	800.5	Aquis	09:32:27
48	800.5	Aquis	09:32:27
250	800.5	LSE	09:32:27
15	800.5	LSE	09:32:27
54	800.5	LSE	09:32:27
80	800.5	LSE	09:32:27
295	800.5	LSE	09:32:27
375	800.5	LSE	09:32:27
119	800.5	LSE	09:32:27
134	800.5	LSE	09:32:27
133	800.5	LSE	09:34:37
22	800.5	LSE	09:34:37
4	800.5	LSE	09:34:37
6	800.5	LSE	09:34:37
186	800.5	LSE	09:34:38
51	800.5	LSE	09:34:38
10	800	Turquoise	09:36:58
39	800	Turquoise	09:36:58
10	800.5	LSE	09:37:07
124	800.5	LSE	09:37:07
10	800.5	Aquis	09:37:40
10	800.5	Aquis	09:37:41
4	800.5	Aquis	09:37:42
268	800.5	LSE	09:39:03
19	800	Turquoise	09:39:41
34	800	Turquoise	09:39:41
92	800	CHI-X	09:39:41
17	800	Turquoise	09:39:41
126	799.5	BATE	09:39:41
134	800.5	LSE	09:41:01
268	800.5	LSE	09:42:39
17	800	Turquoise	09:43:22
24	800.5	Aquis	09:43:24
89	800.5	LSE	09:44:56
10	800.5	LSE	09:44:56
35	800.5	LSE	09:44:56
51	801	CHI-X	09:45:14
41	801	CHI-X	09:45:14
93	801.5	LSE	09:47:12
99	801.5	LSE	09:47:12
76	801.5	LSE	09:47:12
33	801.5	LSE	09:49:21
89	801.5	LSE	09:49:21
47	801.5	LSE	09:49:21
99	801.5	LSE	09:49:21
91	801	BATE	09:49:29
10	801	BATE	09:49:29
26	801	BATE	09:49:29
125	801	BATE	09:49:29
92	801	CHI-X	09:49:30
45	801.5	LSE	09:51:32
89	801.5	LSE	09:51:32
268	801.5	LSE	09:53:34
125	801	BATE	09:55:09
1	801	BATE	09:55:09
92	801	CHI-X	09:55:16
268	801.5	LSE	09:56:01
17	800.5	Turquoise	09:56:28
24	800.5	Aquis	09:56:28
134	800.5	LSE	09:57:53
17	800.5	Turquoise	09:58:12
8	800.5	Aquis	09:59:07
16	800.5	Aquis	09:59:07
134	800.5	LSE	09:59:39
10	800.5	Aquis	10:00:54
14	800.5	Aquis	10:00:54
17	800.5	Turquoise	10:00:59
126	801	BATE	10:01:18
134	800.5	LSE	10:01:23
92	800.5	CHI-X	10:01:28
43	800	LSE	10:01:36
91	800	LSE	10:01:36
134	800	LSE	10:03:40
134	800	LSE	10:06:10
24	800.5	Aquis	10:08:47
1	800.5	Turquoise	10:08:47
16	800.5	Turquoise	10:08:47
268	800	LSE	10:08:56
126	800	BATE	10:09:15
92	800	CHI-X	10:09:18
134	800	LSE	10:11:44
268	800	LSE	10:14:14
134	800	LSE	10:16:26
1	800.5	Aquis	10:16:43
23	800.5	Aquis	10:16:43
17	800.5	Turquoise	10:17:01
126	800	BATE	10:17:07
92	800	CHI-X	10:17:14
134	800	LSE	10:18:36
134	800	LSE	10:20:31
9	800	LSE	10:22:11
125	800	LSE	10:22:11
134	800	LSE	10:24:10
126	800	BATE	10:25:00
134	800	LSE	10:26:46
10	800	LSE	10:28:39
258	800	LSE	10:28:39
134	800	LSE	10:31:53
126	800	BATE	10:34:00
134	800	LSE	10:34:00
10	800	LSE	10:36:07
124	800	LSE	10:36:07
11	800	LSE	10:38:24
123	800	LSE	10:38:24
92	800.5	CHI-X	10:38:54
92	800	CHI-X	10:39:59
134	800	LSE	10:39:59
1	800	Aquis	10:40:13
23	800	Aquis	10:40:59
24	800	Aquis	10:40:59
87	800	LSE	10:40:59
47	800	LSE	10:40:59
17	800	Turquoise	10:41:18
17	800	Turquoise	10:41:18
126	800	BATE	10:43:03
134	800	LSE	10:43:32
15	800.5	CHI-X	10:45:46
77	800.5	CHI-X	10:45:46
134	800	LSE	10:46:08
24	800.5	Aquis	10:46:08
10	800	Turquoise	10:46:20
7	800	Turquoise	10:46:20
14	800	LSE	10:47:59
22	800	LSE	10:47:59
98	800	LSE	10:47:59
24	800.5	Aquis	10:50:41
63	800	BATE	10:58:48
10	800	LSE	10:58:48
63	800	BATE	10:58:48
92	800	CHI-X	10:58:48
134	800	LSE	10:58:48
526	800	LSE	10:58:48
17	800	Turquoise	10:58:57
24	800	Aquis	10:59:32
126	800	BATE	11:01:04
50	799.5	CHI-X	11:01:17
42	799.5	CHI-X	11:01:17
10	799.5	LSE	11:01:46
10	799.5	LSE	11:02:31
114	799.5	LSE	11:04:01
17	800	Turquoise	11:04:02
24	800	Aquis	11:12:24
5	799.5	Turquoise	11:12:27
12	799.5	Turquoise	11:12:27
536	799.5	LSE	11:12:34
37	799.5	BATE	11:13:18
89	799.5	BATE	11:13:18
92	799.5	CHI-X	11:13:38
134	798.5	LSE	11:14:19
134	799	LSE	11:17:03
134	798.5	LSE	11:22:15
134	798.5	LSE	11:24:38
24	798.5	Aquis	11:25:31
17	798	Turquoise	11:25:31
134	798.5	LSE	11:26:28
85	798	CHI-X	11:28:00
126	798	BATE	11:28:00
7	798	CHI-X	11:28:00
134	797.5	LSE	11:28:59
134	796.5	LSE	11:32:20
48	796.5	Aquis	11:46:54
61	796.5	BATE	11:46:54
130	796.5	BATE	11:46:54
38	796.5	CHI-X	11:46:54
61	796.5	BATE	11:46:54
134	796.5	LSE	11:46:54
17	796.5	Turquoise	11:46:54
134	796.5	LSE	11:46:54
134	796.5	LSE	11:46:54
268	796.5	LSE	11:46:54
134	796.5	LSE	11:46:54
134	796.5	LSE	11:46:54
12	797	LSE	11:49:55
10	797	LSE	11:49:55
79	797	CHI-X	11:51:30
127	797	LSE	11:52:43
24	797	Aquis	11:53:13
34	797	BATE	11:53:13
10	797	LSE	11:53:13
13	797	CHI-X	11:53:13
146	797	CHI-X	11:53:13
10	797	LSE	11:53:13
23	797	LSE	11:53:13
76	797	LSE	11:53:13
220	797	LSE	11:53:13
1	797	LSE	11:53:13
9	797	LSE	11:53:13
20	797	LSE	11:53:13
8	797	LSE	11:53:13
10	797	LSE	11:53:13
92	797	BATE	11:53:13
112	797	LSE	11:53:13
156	798	LSE	11:57:03
39	798	LSE	11:59:25
95	798	LSE	11:59:25
92	798	CHI-X	12:01:23
134	798	LSE	12:01:25
40	798	LSE	12:03:34
228	798	LSE	12:03:34
268	798	LSE	12:06:05
34	799	Turquoise	12:07:58
102	798.5	LSE	12:08:09
48	799	Aquis	12:08:09
55	799	BATE	12:08:12
197	799	BATE	12:08:12
92	799	CHI-X	12:08:13
130	799.5	LSE	12:11:53
10	800	Aquis	12:14:13
92	800	CHI-X	12:14:31
14	800	Aquis	12:14:31
17	800	Turquoise	12:14:42
10	800	Turquoise	12:17:02
7	800	Turquoise	12:17:02
17	800	Turquoise	12:19:01
10	799.5	LSE	12:19:09
126	799.5	BATE	12:19:09
134	799.5	LSE	12:19:09
160	799.5	LSE	12:19:09
170	799.5	LSE	12:19:09
232	799.5	LSE	12:19:09
134	799.5	LSE	12:19:09
24	800	Aquis	12:20:23
17	799	Turquoise	12:20:44
134	799	LSE	12:20:44
92	799	CHI-X	12:21:15
126	799	BATE	12:21:18
134	799	LSE	12:22:46
64	799	LSE	12:25:02
8	799	LSE	12:25:02
196	799	LSE	12:25:02
10	800	LSE	12:37:20
196	800	LSE	12:37:20
196	800	LSE	12:37:20
13	800	LSE	12:38:28
9	800.5	LSE	12:38:42
103	800.5	LSE	12:38:42
145	800.5	LSE	12:38:42
145	800.5	LSE	12:38:42
110	800	BATE	12:38:48
16	800	BATE	12:38:48
92	800	CHI-X	12:38:48
92	800	CHI-X	12:38:48
126	800	BATE	12:38:48
6	800	Turquoise	12:38:48
11	800	Turquoise	12:38:48
17	800	Turquoise	12:38:48
47	799.5	Aquis	12:39:58
53	800	LSE	12:41:05
68	800	LSE	12:41:05
1	799.5	Aquis	12:41:48
23	799.5	Aquis	12:41:48
17	800	Turquoise	12:42:36
1	799.5	Aquis	12:43:14
89	800	LSE	12:43:17
100	800	LSE	12:43:17
79	800	LSE	12:43:17
55	800	BATE	12:43:19
71	800	BATE	12:43:19
10	799.5	CHI-X	12:44:14
199	800	LSE	12:45:42
3	800	LSE	12:45:42
200	800	LSE	12:45:42
24	799.5	CHI-X	12:45:43
58	799.5	CHI-X	12:45:48
134	800	LSE	12:47:35
52	800	LSE	12:49:31
82	800	LSE	12:49:31
24	799.5	Aquis	12:50:29
17	799.5	Turquoise	12:50:34
134	799	LSE	12:51:20
126	799	BATE	12:51:21
82	799	CHI-X	12:51:36
10	799	CHI-X	12:51:49
134	799	LSE	12:54:03
134	799	LSE	12:55:46
134	798.5	LSE	12:57:57
24	798.5	Aquis	12:58:34
17	798.5	Turquoise	12:58:35
134	798	LSE	12:58:53
126	798.5	BATE	12:59:18
92	798	CHI-X	12:59:34
17	798.5	Turquoise	13:03:47
10	798.5	Aquis	13:03:48
14	798.5	Aquis	13:03:48
268	798.5	LSE	13:03:51
126	798.5	BATE	13:04:16
92	798.5	CHI-X	13:04:25
92	800	CHI-X	13:09:06
92	800	CHI-X	13:13:44
24	799.5	Aquis	13:15:57
91	799.5	BATE	13:15:57
126	799.5	BATE	13:15:57
161	799.5	BATE	13:15:57
71	799.5	LSE	13:15:57
268	799.5	LSE	13:15:57
402	799.5	LSE	13:15:57
63	799.5	LSE	13:15:57
134	799.5	LSE	13:15:57
134	799.5	LSE	13:15:57
134	799.5	LSE	13:15:57
134	799.5	LSE	13:15:57
134	799.5	LSE	13:15:57
51	799.5	LSE	13:15:57
83	799.5	LSE	13:15:57
134	799.5	LSE	13:15:57
17	799	Turquoise	13:15:57
17	799	Turquoise	13:15:57
17	799	Turquoise	13:17:43
268	799	LSE	13:17:55
48	799	Aquis	13:18:19
2	799	CHI-X	13:18:22
90	799	CHI-X	13:18:22
200	799	LSE	13:20:12
68	799	LSE	13:20:12
113	799	LSE	13:22:07
12	799	LSE	13:22:07
143	799	LSE	13:22:07
24	799	Aquis	13:22:22
17	799	Turquoise	13:22:24
5	799	CHI-X	13:23:03
87	799	CHI-X	13:23:03
12	799	LSE	13:24:25
109	799	LSE	13:24:25
125	799	LSE	13:24:25
22	799	LSE	13:24:25
126	798.5	BATE	13:25:00
134	798	LSE	13:25:01
12	799	Aquis	13:33:12
12	799	Aquis	13:33:12
17	799	Turquoise	13:33:13
17	799	Turquoise	13:33:13
92	799	CHI-X	13:33:17
92	799	CHI-X	13:33:17
10	799	Aquis	13:35:35
92	799	CHI-X	13:36:22
24	799	Aquis	13:45:33
38	799	Aquis	13:45:33
252	798.5	BATE	13:45:33
24	799	Aquis	13:45:33
92	799	CHI-X	13:45:33
19	798.5	BATE	13:45:33
107	798.5	BATE	13:45:33
126	798.5	BATE	13:45:33
126	798.5	BATE	13:45:33
17	799	Turquoise	13:45:33
17	799	Turquoise	13:45:33
33	799	CHI-X	13:47:34
59	799	CHI-X	13:47:34
17	799	Turquoise	13:47:49
24	799	Aquis	13:48:22
126	798.5	BATE	13:49:00
92	799	CHI-X	13:49:54
17	799	Turquoise	13:50:13
17	799	Turquoise	13:52:36
24	799	Aquis	13:52:41
92	799	CHI-X	13:53:22
125	798.5	BATE	13:55:00
291	798.5	LSE	13:55:00
125	798.5	LSE	13:55:00
500	798.5	LSE	13:55:00
1485	798.5	LSE	13:55:00
1	798.5	BATE	13:55:00
791	798.5	LSE	13:55:00
268	798.5	LSE	13:55:00
426	798.5	LSE	13:55:00
134	798.5	LSE	13:55:00
24	798.5	Aquis	13:56:52
268	799	LSE	13:56:58
92	799.5	CHI-X	14:01:37
134	799.5	LSE	14:01:37
268	799.5	LSE	14:01:37
268	799.5	LSE	14:01:37
15	800	BATE	14:04:23
111	800	BATE	14:04:23
126	800	BATE	14:06:48
24	799.5	Aquis	14:06:49
48	799.5	Aquis	14:06:49
126	799.5	BATE	14:06:49
130	799.5	CHI-X	14:06:49
270	800	LSE	14:06:49
89	800	LSE	14:06:54
179	800	LSE	14:06:54
266	800	LSE	14:06:54
92	800.5	CHI-X	14:11:57
21	800.5	CHI-X	14:14:02
125	800.5	CHI-X	14:14:02
55	800	BATE	14:15:21
71	800	BATE	14:15:21
126	800	BATE	14:15:21
250	800	LSE	14:15:21
51	800	LSE	14:15:21
101	800	LSE	14:15:21
60	800	LSE	14:15:21
74	800	LSE	14:15:21
134	800	LSE	14:15:21
134	800	LSE	14:15:21
134	800	LSE	14:15:21
134	800	LSE	14:15:21
17	800	Turquoise	14:15:21
17	800	Turquoise	14:15:21
51	800	Turquoise	14:15:21
24	800	Aquis	14:15:21
27	800.5	LSE	14:17:35
107	800.5	LSE	14:17:35
11	800.5	LSE	14:19:27
123	800.5	LSE	14:19:27
70	800.5	CHI-X	14:21:32
22	800.5	CHI-X	14:21:32
52	800.5	LSE	14:21:32
126	800.5	BATE	14:21:32
350	800.5	LSE	14:21:32
25	800.5	LSE	14:21:32
63	800.5	LSE	14:21:32
180	800.5	LSE	14:21:32
24	800.5	Aquis	14:21:32
134	800.5	LSE	14:21:32
17	800	Turquoise	14:21:46
92	799.5	CHI-X	14:22:50
126	799.5	BATE	14:22:50
24	799.5	Aquis	14:22:50
134	799	LSE	14:22:50
268	799	LSE	14:24:47
24	799.5	Aquis	14:25:26
1	799.5	BATE	14:26:00
125	799.5	BATE	14:26:00
134	799	LSE	14:26:12
17	799.5	Turquoise	14:26:13
17	799.5	Turquoise	14:26:13
10	799	CHI-X	14:26:15
82	799	CHI-X	14:26:30
134	798.5	LSE	14:27:56
134	798.5	LSE	14:27:56
24	798.5	Aquis	14:29:29
17	798.5	Turquoise	14:29:37
59	798.5	LSE	14:30:03
60	798.5	LSE	14:30:03
149	798.5	LSE	14:30:03
92	798	CHI-X	14:30:12
126	798.5	BATE	14:30:52
103	798	LSE	14:30:55
134	798	LSE	14:30:55
165	798	LSE	14:30:55
24	798	Aquis	14:32:05
92	797.5	CHI-X	14:32:33
134	797	LSE	14:32:34
17	797	Turquoise	14:32:37
100	796.5	LSE	14:34:25
168	796.5	LSE	14:34:25
92	796.5	CHI-X	14:34:57
126	795.5	BATE	14:34:58
49	795.5	LSE	14:34:58
85	795.5	LSE	14:34:58
24	795.5	Aquis	14:34:58
65	795	LSE	14:36:08
203	795	LSE	14:36:08
17	795.5	Turquoise	14:36:41
24	795.5	Aquis	14:36:44
17	795.5	LSE	14:37:03
27	795.5	LSE	14:37:03
207	795.5	LSE	14:37:03
17	795.5	LSE	14:37:03
70	795.5	CHI-X	14:40:53
92	795.5	CHI-X	14:40:53
126	795.5	BATE	14:40:53
252	795.5	BATE	14:40:53
22	795.5	CHI-X	14:40:53
24	795.5	Aquis	14:40:53
126	795.5	BATE	14:40:53
134	795.5	LSE	14:40:53
268	795.5	LSE	14:40:53
88	795.5	LSE	14:40:53
134	795.5	LSE	14:40:53
134	795.5	LSE	14:40:53
46	795.5	LSE	14:40:53
134	795.5	LSE	14:40:53
134	795.5	LSE	14:40:53
134	795.5	LSE	14:40:53
17	795.5	Turquoise	14:40:53
17	795.5	Turquoise	14:40:53
134	795.5	LSE	14:40:53
4	795.5	LSE	14:42:44
130	795.5	LSE	14:42:44
24	795.5	Aquis	14:42:45
92	796	CHI-X	14:43:14
268	795.5	LSE	14:44:07
126	795.5	BATE	14:44:11
24	795.5	Aquis	14:44:47
41	795.5	LSE	14:45:18
15	795.5	LSE	14:46:16
77	795.5	LSE	14:46:16
92	795.5	CHI-X	14:46:16
135	795.5	LSE	14:46:16
15	795.5	LSE	14:46:16
79	795.5	LSE	14:46:16
134	796	LSE	14:47:09
194	796	LSE	14:47:09
382	796	LSE	14:47:14
10	796	BATE	14:47:14
116	796	BATE	14:47:14
24	795.5	Aquis	14:47:25
92	795.5	CHI-X	14:47:25
134	795.5	LSE	14:47:25
18	795.5	Aquis	14:49:03
92	795.5	CHI-X	14:49:05
6	795.5	Aquis	14:49:05
126	795.5	BATE	14:49:06
134	795.5	LSE	14:49:55
268	795.5	LSE	14:50:37
24	795.5	Aquis	14:50:54
126	795.5	BATE	14:51:20
92	795.5	CHI-X	14:51:22
268	795	LSE	14:51:38
134	795	LSE	14:51:38
24	795.5	Aquis	14:53:27
68	795.5	Turquoise	14:53:27
34	795.5	Turquoise	14:53:27
536	795.5	LSE	14:53:28
92	795.5	CHI-X	14:53:47
134	796.5	LSE	14:55:25
268	796.5	LSE	14:55:25
134	796.5	LSE	14:55:25
126	796	BATE	14:55:25
4	796.5	Aquis	14:55:31
20	796.5	Aquis	14:55:31
17	796.5	Turquoise	14:55:34
134	796	LSE	14:57:21
126	796.5	BATE	14:57:49
24	796.5	Aquis	14:57:52
92	796	CHI-X	14:58:01
268	796	LSE	14:58:15
85	796	LSE	14:59:11
183	796	LSE	14:59:11
41	796	BATE	15:00:02
24	797.5	Aquis	15:00:18
134	797.5	LSE	15:00:32
134	797.5	LSE	15:00:32
92	797	CHI-X	15:00:40
89	797	LSE	15:00:40
179	797	LSE	15:00:40
17	797	LSE	15:02:22
10	797	LSE	15:02:22
107	797	LSE	15:02:22
24	797.5	Aquis	15:02:49
92	797	CHI-X	15:02:54
402	797	LSE	15:03:34
54	797	LSE	15:03:34
80	797	LSE	15:03:34
134	797	LSE	15:03:34
92	796.5	CHI-X	15:05:00
126	796.5	BATE	15:05:00
211	796.5	BATE	15:05:00
17	796.5	Turquoise	15:05:00
134	796.5	LSE	15:05:00
134	796.5	LSE	15:05:00
17	796.5	Turquoise	15:05:00
17	796.5	Turquoise	15:05:00
24	796.5	Aquis	15:05:26
268	796	LSE	15:06:57
17	796.5	Turquoise	15:07:03
126	796.5	BATE	15:07:03
92	796.5	CHI-X	15:08:00
90	796.5	LSE	15:08:41
178	796.5	LSE	15:08:41
126	796.5	BATE	15:09:41
402	796.5	LSE	15:09:41
141	797.5	LSE	15:11:36
14	797.5	LSE	15:11:36
19	797.5	LSE	15:11:36
94	797.5	LSE	15:11:36
60	797.5	LSE	15:12:47
208	797.5	LSE	15:12:47
15	797.5	LSE	15:13:56
65	797.5	LSE	15:13:56
188	797.5	LSE	15:13:56
87	797.5	LSE	15:15:09
171	797.5	LSE	15:15:09
10	797.5	LSE	15:15:09
268	797.5	LSE	15:16:20
98	797.5	LSE	15:17:34
170	797.5	LSE	15:17:34
126	797.5	BATE	15:17:39
61	797	BATE	15:18:15
126	797	BATE	15:18:15
65	797	BATE	15:18:15
92	797	CHI-X	15:18:15
92	797	CHI-X	15:18:15
92	797	CHI-X	15:18:15
92	797	CHI-X	15:18:15
134	797	LSE	15:18:15
134	797	LSE	15:18:15
134	797	LSE	15:18:15
134	797	LSE	15:18:15
17	797	Turquoise	15:18:15
17	797	Turquoise	15:18:15
17	797	Turquoise	15:18:15
17	797	Turquoise	15:18:15
24	797	Aquis	15:20:30
24	797	Aquis	15:20:30
24	797	Aquis	15:20:30
24	797	Aquis	15:20:30
92	797	CHI-X	15:20:30
4	797	Aquis	15:20:30
20	797	Aquis	15:20:30
134	797	LSE	15:20:30
134	797	LSE	15:20:30
134	797	LSE	15:20:30
17	797	Turquoise	15:20:30
125	797	BATE	15:20:35
1	797	BATE	15:20:35
92	797	CHI-X	15:22:24
55	797.5	LSE	15:22:27
79	797.5	LSE	15:22:27
134	797.5	LSE	15:22:27
24	796.5	Aquis	15:22:51
126	796.5	BATE	15:22:51
134	796.5	LSE	15:22:51
134	796.5	LSE	15:22:51
134	796.5	LSE	15:22:51
17	797	Turquoise	15:22:53
92	795.5	CHI-X	15:24:16
125	795.5	LSE	15:24:49
134	795.5	LSE	15:24:49
9	795.5	LSE	15:24:49
18	796	Aquis	15:25:10
6	796	Aquis	15:25:10
126	796	BATE	15:25:15
17	795.5	Turquoise	15:25:18
24	795	Aquis	15:26:31
134	795	LSE	15:26:31
134	795	LSE	15:26:31
134	795	LSE	15:26:31
17	795	Turquoise	15:26:31
41	795	BATE	15:27:23
85	795	BATE	15:27:23
92	795	CHI-X	15:27:30
24	795	Aquis	15:28:42
9	795	LSE	15:28:59
125	795	LSE	15:28:59
134	795	LSE	15:28:59
49	795	BATE	15:29:28
77	795	BATE	15:29:28
83	795	CHI-X	15:29:28
9	795	CHI-X	15:29:28
3	795	LSE	15:29:58
265	795	LSE	15:29:58
17	795	Turquoise	15:31:49
70	795	LSE	15:31:54
198	795	LSE	15:31:54
24	794.5	Aquis	15:32:05
134	794	LSE	15:32:13
15	794	LSE	15:32:13
17	794	Turquoise	15:32:13
253	794	LSE	15:32:13
126	794	BATE	15:33:12
92	794	CHI-X	15:33:22
60	793.5	LSE	15:34:04
74	793.5	LSE	15:34:04
24	794	Aquis	15:36:21
17	794	Turquoise	15:36:42
52	793.5	LSE	15:36:42
126	794	BATE	15:37:17
92	794	CHI-X	15:37:35
134	794	LSE	15:39:03
125	794	LSE	15:39:08
250	794	LSE	15:39:08
109	794	LSE	15:39:08
17	794	Turquoise	15:40:35
10	793.5	Aquis	15:40:36
14	793.5	Aquis	15:40:36
134	794	LSE	15:41:16
125	793.5	BATE	15:41:34
1	793.5	BATE	15:41:34
92	793.5	CHI-X	15:42:01
146	794	LSE	15:43:41
122	794	LSE	15:43:41
10	793.5	Aquis	15:44:50
14	793.5	Aquis	15:44:50
17	794	Turquoise	15:44:54
80	794	LSE	15:45:38
188	794	LSE	15:45:38
10	793.5	BATE	15:45:52
92	793.5	CHI-X	15:46:26
116	793.5	BATE	15:46:26
134	793.5	LSE	15:46:26
268	793.5	LSE	15:46:26
134	792.5	LSE	15:48:06
134	792.5	LSE	15:48:47
134	792.5	LSE	15:48:47
1	793	Aquis	15:49:08
23	793	Aquis	15:49:08
17	793	Turquoise	15:49:54
50	793	BATE	15:50:08
76	793	BATE	15:50:08
92	793	CHI-X	15:50:30
134	793.5	LSE	15:52:31
134	793.5	LSE	15:52:31
268	793.5	LSE	15:52:31
24	793.5	Aquis	15:53:21
17	793	Turquoise	15:53:23
126	793	BATE	15:55:05
92	793	CHI-X	15:55:05
134	793	LSE	15:55:05
268	793	LSE	15:55:05
268	794	LSE	15:59:20
92	794	CHI-X	15:59:23
24	795	Aquis	16:01:55
126	794.5	BATE	16:02:04
134	794.5	LSE	16:02:04
268	794.5	LSE	16:02:04
134	794.5	LSE	16:02:04
134	794.5	LSE	16:02:04
134	794.5	LSE	16:02:04
92	794	CHI-X	16:03:15
24	794.5	Aquis	16:04:14
24	794.5	Aquis	16:04:14
89	794.5	CHI-X	16:05:24
3	794.5	CHI-X	16:05:24
92	795	CHI-X	16:08:25
134	795	LSE	16:08:30
1072	795	LSE	16:08:30
24	794.5	Aquis	16:08:30
126	794.5	BATE	16:08:30
126	794	BATE	16:09:59
126	794	BATE	16:09:59
134	794	LSE	16:09:59
134	794	LSE	16:09:59
51	794	Turquoise	16:10:00
56	794	BATE	16:11:48
70	794	BATE	16:11:48
35	793.5	CHI-X	16:12:45
57	793.5	CHI-X	16:12:45
134	793.5	LSE	16:12:45
134	793.5	LSE	16:12:45
134	793.5	LSE	16:12:45
24	793.5	Aquis	16:12:45
134	793.5	LSE	16:12:45
126	793.5	BATE	16:13:43
24	793.5	Aquis	16:14:52
22	793.5	CHI-X	16:15:01
73	793.5	CHI-X	16:15:01
186	793.5	CHI-X	16:15:03
20	793.5	LSE	16:15:04
402	793.5	LSE	16:15:04
534	793.5	LSE	16:15:04
134	793	LSE	16:15:14
34	793.5	Turquoise	16:15:16
58	793.5	Turquoise	16:15:16
203	793.5	BATE	16:16:02
111	793.5	BATE	16:16:02
95	792.5	LSE	16:16:38
14	792.5	LSE	16:16:38
70	792.5	CHI-X	16:17:15
76	793	Aquis	16:17:21
14	792.5	Turquoise	16:17:40
70	792.5	CHI-X	16:19:31
145	792.5	BATE	16:19:31
19	793	Aquis	16:19:43
41	792.5	LSE	16:21:26
70	792.5	CHI-X	16:22:01
109	792.5	BATE	16:22:01
141	792.5	LSE	16:22:01
647	792.5	LSE	16:22:01
134	792.5	LSE	16:22:01
134	792.5	LSE	16:22:01
173	790.5	LSE	16:22:24
67	790.5	LSE	16:22:27
33	790.5	Aquis	16:23:56
105	790.5	BATE	16:24:27
430	790	LSE	16:25:10
105	790.5	CHI-X	16:25:21
44	790.5	Turquoise	16:26:22
528	790.5	LSE	16:27:12
9	790.5	LSE	16:27:27
30	790.5	LSE	16:27:27
12	791	Aquis	16:28:58

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

POSFLFFDFILAIIS]]>