Paragon Banking Grp - Transaction in Own Shares

RNS Number : 4963K

Paragon Banking Group PLC

31 October 2024

Paragon Banking Group PLC:

Transaction in own shares

31 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 ("the share buyback programme") .

Date of purchase:	31 October 2024

Number of ordinary £1.00 shares purchased:	108,349

Highest price paid per share:	714.50p

Lowest price paid per share:	685.50p

Volume weighted average price paid per share:	692.3604p

Following the purchase of these shares, the Company holds 4,293,105 of its ordinary shares in treasury and has 206,311,855 ordinary shares in issue (excluding treasury shares). The figure of 206,311,855 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	692.37	78,385
CHI-X	692.34	9,921
BATE	692.32	14,931
Aquis	692.34	3,156
Turquoise	692.41	1,956

The irrevocable instruction issued to Jefferies on 30 September 2024 has now expired. Since 17 July 2024, the Company has repurchased a total of 5,604,815 shares at a total cost of £42.5m of the share buyback programme.

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
141	714.5	LSE	08:02:42
127	700.25	LSE	08:06:38
101	701	LSE	08:10:01
129	702.5	BATE	08:13:20
181	701.5	LSE	08:14:27
63	700	LSE	08:15:05
92	700	LSE	08:16:02
112	701	CHI-X	08:16:13
31	700.5	Aquis	08:16:23
10	699.5	LSE	08:17:02
132	699.5	LSE	08:17:02
14	699.5	LSE	08:17:02
25	699.5	LSE	08:18:39
176	699.5	LSE	08:18:56
105	700	BATE	08:21:41
346	700	LSE	08:21:42
21	700	Turquoise	08:21:56
191	700	LSE	08:23:54
30	700.5	Aquis	08:24:12
3	700.5	Aquis	08:24:12
19	700	Turquoise	08:24:15
126	700	BATE	08:26:45
43	699.5	CHI-X	08:27:02
43	699.5	CHI-X	08:27:02
201	699.5	LSE	08:27:02
195	699.5	LSE	08:29:15
147	698.5	LSE	08:30:11
15	698.5	Aquis	08:32:02
14	698.5	Aquis	08:32:02
13	698.5	LSE	08:32:35
38	698.5	LSE	08:32:35
107	698.5	LSE	08:32:35
60	698.5	BATE	08:34:17
24	699	BATE	08:34:17
31	698.5	LSE	08:35:07
16	698.5	LSE	08:35:07
47	698.5	LSE	08:35:07
47	698.5	LSE	08:37:24
85	698.5	LSE	08:37:24
211	698.5	LSE	08:37:24
39	698.5	BATE	08:39:46
82	698.5	BATE	08:39:46
95	697.5	LSE	08:41:23
194	697.5	CHI-X	08:41:23
270	697.5	LSE	08:41:23
49	696	LSE	08:43:08
125	696	LSE	08:43:08
36	696.5	Turquoise	08:44:01
124	694.5	LSE	08:45:19
30	695	Aquis	08:45:30
5	695	Aquis	08:45:30
95	695	BATE	08:46:52
376	697	LSE	08:47:20
256	697.5	LSE	08:49:28
106	697.5	CHI-X	08:50:13
126	697.5	LSE	08:50:13
150	697.5	BATE	08:50:13
24	697.5	Turquoise	08:50:13
97	697.5	LSE	08:52:42
35	697.5	LSE	08:52:42
86	697.5	LSE	08:54:53
64	697.5	LSE	08:54:53
46	698.5	LSE	08:59:36
194	698.5	LSE	08:59:36
64	698.5	LSE	09:00:04
53	698.5	LSE	09:00:04
103	698.5	CHI-X	09:00:05
58	698.5	Aquis	09:00:50
124	698.5	LSE	09:00:50
21	698.5	Turquoise	09:00:51
29	698.5	LSE	09:03:00
77	699	LSE	09:03:28
524	699	LSE	09:03:28
39	699	LSE	09:03:28
285	699	LSE	09:05:28
106	699.5	CHI-X	09:05:28
105	699	LSE	09:07:20
19	698.5	Turquoise	09:07:54
15	698	Aquis	09:08:13
20	698.5	Aquis	09:08:13
272	697.5	BATE	09:08:57
91	697.5	CHI-X	09:11:00
6	697.5	LSE	09:14:41
17	697.5	BATE	09:14:41
201	697.5	BATE	09:14:41
799	697.5	LSE	09:14:41
22	698	Aquis	09:14:42
9	698	Aquis	09:14:42
22	697.5	Turquoise	09:15:39
155	697.5	LSE	09:21:55
22	697.5	Turquoise	09:23:46
221	697.5	BATE	09:23:46
236	697.5	LSE	09:24:42
966	697.5	LSE	09:24:42
138	697.5	LSE	09:24:42
33	697	Aquis	09:25:02
45	697	Aquis	09:25:02
182	697	CHI-X	09:25:02
16	697.5	Turquoise	09:25:58
200	697.5	LSE	09:26:50
160	697.5	LSE	09:26:50
131	697.5	BATE	09:26:50
91	697	CHI-X	09:27:24
20	697.5	Turquoise	09:28:06
33	697	Aquis	09:28:21
132	696.5	LSE	09:28:46
111	697	CHI-X	09:32:13
3	697	CHI-X	09:32:13
3	697	CHI-X	09:32:13
20	697.5	Turquoise	09:33:21
60	697.5	LSE	09:36:04
101	697.5	LSE	09:37:28
40	697.5	Aquis	09:37:28
3	697.5	LSE	09:37:28
70	697.5	LSE	09:37:28
310	697.5	LSE	09:37:28
114	697.5	LSE	09:37:44
488	697.5	LSE	09:37:44
171	697.5	LSE	09:39:46
49	697.5	LSE	09:39:46
108	698	CHI-X	09:40:07
67	697	LSE	09:42:24
113	697	LSE	09:42:24
10	697	Turquoise	09:46:08
10	697	Turquoise	09:46:08
116	697	LSE	09:46:08
2	697.5	Aquis	09:46:18
24	697.5	Aquis	09:46:18
110	696.5	BATE	09:47:26
108	696.5	BATE	09:47:26
58	697	LSE	09:48:02
74	697	LSE	09:48:02
58	697	LSE	09:48:02
34	696.5	BATE	09:49:42
34	696.5	BATE	09:49:42
34	696.5	BATE	09:49:42
143	696.5	LSE	09:50:29
113	696.5	LSE	09:52:25
96	696.5	LSE	09:55:17
58	696.5	BATE	09:55:51
98	696.5	BATE	09:55:51
29	696.5	LSE	09:58:03
200	696.5	LSE	09:58:03
64	696.5	CHI-X	09:58:16
25	696.5	Turquoise	09:59:04
125	696.5	LSE	10:00:17
33	696	Aquis	10:01:18
45	696.5	BATE	10:03:20
47	696.5	BATE	10:03:20
232	696.5	LSE	10:03:31
33	697	CHI-X	10:06:57
77	697	CHI-X	10:06:57
218	697	LSE	10:07:17
100	697	LSE	10:09:46
120	697	LSE	10:10:41
100	697	LSE	10:12:49
120	697	BATE	10:13:08
132	696.5	LSE	10:14:16
34	695	Aquis	10:15:08
118	695	LSE	10:16:27
285	697.5	LSE	10:19:50
47	698	LSE	10:21:48
90	698	LSE	10:21:48
200	698.5	LSE	10:24:35
99	698	CHI-X	10:27:05
160	698	LSE	10:27:37
105	698	CHI-X	10:29:33
56	699	LSE	10:30:27
72	699	LSE	10:30:27
200	698	LSE	10:34:43
180	698	LSE	10:34:43
67	697.5	LSE	10:35:54
48	697.5	LSE	10:35:54
120	697.5	LSE	10:39:35
108	697	BATE	10:40:46
96	697	BATE	10:40:46
90	697	LSE	10:40:46
135	697	LSE	10:40:46
160	697.5	LSE	10:44:01
96	697.5	CHI-X	10:47:35
170	697.5	LSE	10:47:35
116	697.5	BATE	10:47:35
39	697.5	LSE	10:50:01
112	697.5	LSE	10:50:01
56	697.5	LSE	10:50:01
59	697	Aquis	10:50:24
37	697	Aquis	10:50:24
15	697	BATE	10:50:24
118	697	BATE	10:50:24
51	697	Turquoise	10:50:24
21	697	Turquoise	10:50:24
80	697.5	LSE	10:52:51
46	697.5	LSE	10:52:51
183	697.5	LSE	10:55:38
23	697.5	Turquoise	10:56:12
12	697.5	LSE	10:58:17
100	697.5	LSE	10:58:17
120	697.5	CHI-X	10:58:17
12	697.5	LSE	10:58:17
93	697.5	BATE	10:59:32
140	697	LSE	11:00:27
176	697	LSE	11:03:03
32	697	Aquis	11:05:02
114	697	LSE	11:05:17
86	697	CHI-X	11:07:18
94	697	LSE	11:07:27
19	697.5	Turquoise	11:07:53
128	697	BATE	11:09:45
138	696.5	LSE	11:11:22
27	697	Aquis	11:12:37
106	697	BATE	11:14:24
21	697.5	Turquoise	11:18:24
78	697	LSE	11:18:31
151	697	LSE	11:18:31
297	697	LSE	11:18:31
55	697	CHI-X	11:18:33
34	697	CHI-X	11:18:52
42	697	LSE	11:20:47
51	697	LSE	11:20:47
274	697	LSE	11:20:47
65	697	LSE	11:22:59
78	697	LSE	11:22:59
99	697	BATE	11:23:46
49	697	LSE	11:25:09
14	697	LSE	11:25:09
109	697	LSE	11:25:09
75	697	CHI-X	11:27:42
29	697	CHI-X	11:27:42
50	697	LSE	11:27:53
14	697	LSE	11:27:53
48	697	LSE	11:27:53
120	697	LSE	11:29:56
64	697	LSE	11:29:56
200	697.5	LSE	11:34:07
189	697.5	LSE	11:34:07
145	697.5	BATE	11:34:12
97	697.5	CHI-X	11:35:09
86	697.5	LSE	11:36:05
33	697.5	Aquis	11:36:05
38	697.5	Aquis	11:36:05
39	697.5	LSE	11:36:05
121	697.5	LSE	11:36:52
213	697.5	LSE	11:39:11
120	697.5	BATE	11:39:41
246	697.5	LSE	11:41:13
86	697.5	CHI-X	11:42:55
23	697.5	Turquoise	11:45:56
134	697.5	BATE	11:45:56
17	697.5	Turquoise	11:45:56
200	697.5	LSE	11:45:56
12	697.5	LSE	11:45:56
68	697.5	LSE	11:45:56
200	697.5	LSE	11:45:56
140	698	LSE	11:50:25
31	698	LSE	11:50:25
75	698	LSE	11:50:25
241	698	LSE	11:50:25
37	698	LSE	11:50:25
61	698.5	LSE	11:52:42
42	698.5	LSE	11:52:42
82	698.5	LSE	11:52:42
52	699	LSE	11:54:38
38	699	Aquis	11:55:11
38	699	Aquis	11:55:11
86	699	CHI-X	11:55:11
15	699	Turquoise	11:55:11
139	699	LSE	11:55:11
117	698.5	BATE	11:55:15
107	698.5	BATE	11:57:32
87	698	CHI-X	11:59:21
38	698	Turquoise	12:00:20
426	698	LSE	12:00:20
10	699.5	Turquoise	12:17:02
31	699.5	Aquis	12:17:02
39	699.5	Aquis	12:17:02
10	699.5	Turquoise	12:17:02
120	699	CHI-X	12:17:02
101	699	CHI-X	12:17:02
106	699	BATE	12:17:02
508	699	LSE	12:17:02
118	699	BATE	12:17:02
58	699.5	LSE	12:17:02
63	699.5	LSE	12:17:02
111	699.5	LSE	12:17:02
4	699.5	LSE	12:17:14
218	699.5	LSE	12:17:14
18	699.5	LSE	12:17:14
208	699.5	LSE	12:17:14
112	699.5	LSE	12:17:30
89	699.5	LSE	12:19:01
98	699.5	LSE	12:19:01
6	699.5	LSE	12:20:09
44	699.5	LSE	12:20:09
83	699.5	LSE	12:20:09
156	699.5	LSE	12:21:27
115	699	BATE	12:22:30
1	699	BATE	12:22:30
22	699	Turquoise	12:22:30
82	699	CHI-X	12:22:30
17	699	Turquoise	12:22:30
172	699	LSE	12:22:30
344	699	LSE	12:22:30
31	699	Aquis	12:22:32
234	699	LSE	12:24:53
81	699	LSE	12:24:53
84	698.5	CHI-X	12:26:24
132	698.5	LSE	12:26:24
158	698.5	BATE	12:26:24
32	698.5	LSE	12:28:27
97	698.5	LSE	12:28:27
36	698	Aquis	12:29:13
17	698	Turquoise	12:30:02
3	699.5	LSE	12:33:24
60	699.5	LSE	12:33:24
57	699.5	LSE	12:33:24
135	699.5	LSE	12:34:46
104	699.5	LSE	12:35:29
206	699.5	LSE	12:35:29
44	699.5	LSE	12:35:29
6	699.5	LSE	12:35:29
17	699.5	CHI-X	12:35:52
71	699.5	CHI-X	12:35:52
200	699.5	LSE	12:38:02
26	699.5	LSE	12:38:02
26	699.5	LSE	12:38:02
285	699.5	LSE	12:40:17
94	699.5	LSE	12:43:25
170	699.5	LSE	12:45:12
224	699	BATE	12:46:04
100	699	BATE	12:46:04
9	699	LSE	12:46:04
19	699	Turquoise	12:46:04
123	699	LSE	12:46:04
36	699	Aquis	12:48:04
40	699	Aquis	12:48:04
94	699	BATE	12:48:04
88	699	LSE	12:48:04
123	699	LSE	12:48:04
22	699	Turquoise	12:48:04
185	699	LSE	12:48:04
112	699	CHI-X	12:48:04
112	699	LSE	12:48:04
106	698.5	BATE	12:49:57
112	698.5	LSE	12:49:57
104	698.5	CHI-X	12:49:57
143	698.5	LSE	12:52:15
236	698.5	LSE	12:52:15
21	698.5	Turquoise	12:52:19
86	698.5	BATE	12:53:43
201	698.5	LSE	12:54:20
28	698.5	LSE	12:56:14
128	698.5	LSE	12:56:14
84	698.5	CHI-X	12:58:06
33	698	Aquis	12:59:31
132	698	LSE	12:59:31
122	697.5	LSE	13:00:46
36	697.5	Aquis	13:01:50
138	698	BATE	13:01:55
29	698	BATE	13:01:55
417	697.5	LSE	13:02:44
213	697.5	LSE	13:03:39
408	697.5	LSE	13:03:39
118	697.5	CHI-X	13:03:46
22	698	Turquoise	13:03:50
34	697.5	LSE	13:04:56
137	697.5	BATE	13:04:56
175	697.5	LSE	13:04:56
128	697.5	LSE	13:04:56
30	697.5	Aquis	13:04:57
104	697.5	LSE	13:07:23
174	697.5	LSE	13:07:23
61	697.5	LSE	13:07:23
60	697.5	CHI-X	13:08:51
122	697.5	BATE	13:08:51
60	697.5	CHI-X	13:08:51
30	697.5	Aquis	13:09:22
43	697.5	LSE	13:10:03
148	697.5	LSE	13:10:34
183	697.5	LSE	13:10:34
166	697	LSE	13:11:22
204	697	LSE	13:13:14
116	696.5	CHI-X	13:15:00
123	696.5	BATE	13:15:00
164	696.5	LSE	13:15:00
15	697.5	Turquoise	13:15:15
31	698	Turquoise	13:15:15
7	698	Turquoise	13:15:15
4	697.5	Aquis	13:17:40
34	697.5	Aquis	13:17:40
96	697	CHI-X	13:20:59
60	697.5	LSE	13:22:23
58	697.5	LSE	13:22:23
212	697.5	LSE	13:22:23
117	697	BATE	13:23:23
126	697	LSE	13:23:23
136	697	LSE	13:23:23
339	697.5	LSE	13:23:23
32	697.5	Aquis	13:24:51
6	697.5	Aquis	13:24:51
104	697	BATE	13:25:35
196	697	LSE	13:25:37
26	697	LSE	13:25:37
23	697	BATE	13:28:59
92	697	CHI-X	13:28:59
48	697	BATE	13:28:59
23	697	BATE	13:28:59
234	697	LSE	13:28:59
132	697	LSE	13:28:59
24	697.5	Aquis	13:29:07
200	697	LSE	13:31:11
83	697	LSE	13:31:15
53	697	LSE	13:31:42
82	696.5	LSE	13:32:07
135	696.5	LSE	13:32:07
23	696.5	Turquoise	13:32:09
33	696.5	Turquoise	13:32:09
122	696	BATE	13:32:18
80	696	CHI-X	13:33:45
238	696	LSE	13:34:20
101	696	CHI-X	13:36:38
172	696	LSE	13:36:38
106	696	LSE	13:36:38
248	696	LSE	13:36:38
53	696.5	BATE	13:37:34
53	696.5	BATE	13:37:34
230	696	LSE	13:37:36
23	696.5	Turquoise	13:37:42
33	696	Aquis	13:38:03
228	696.5	LSE	13:39:56
42	696.5	BATE	13:40:00
73	696.5	BATE	13:40:00
96	697	LSE	13:44:13
430	697	LSE	13:44:13
228	697	LSE	13:44:13
34	696.5	Aquis	13:45:05
104	696.5	CHI-X	13:45:05
7	696.5	LSE	13:45:05
107	696.5	LSE	13:45:05
197	696.5	LSE	13:47:04
97	696.5	BATE	13:47:04
136	696.5	LSE	13:47:04
26	696	Aquis	13:47:23
118	696	BATE	13:47:23
101	696	CHI-X	13:47:23
149	696	LSE	13:48:33
38	696	Turquoise	13:48:36
108	695.5	BATE	13:49:37
12	696	Aquis	13:49:41
15	696	Aquis	13:49:41
96	695.5	LSE	13:49:47
101	696	CHI-X	13:50:41
17	696	Turquoise	13:51:10
26	695.5	Aquis	13:52:40
104	695.5	LSE	13:52:40
148	695.5	LSE	13:52:40
232	695.5	LSE	13:52:40
244	695.5	LSE	13:52:40
120	695	BATE	13:53:34
20	696	Turquoise	13:54:15
230	695	LSE	13:55:03
13	695.5	Aquis	13:56:40
20	695.5	Aquis	13:56:40
98	695	LSE	13:56:42
21	695	LSE	13:56:42
239	695	LSE	13:56:42
111	695.5	CHI-X	13:58:18
10	695	Turquoise	14:01:52
68	695	BATE	14:01:52
68	695	BATE	14:01:52
10	695	Turquoise	14:01:52
146	695	LSE	14:01:52
247	695	LSE	14:01:52
137	695	LSE	14:01:52
116	695	LSE	14:01:52
171	695	LSE	14:01:52
142	695	LSE	14:01:52
33	695	Aquis	14:02:05
114	694	BATE	14:02:56
195	694	LSE	14:03:53
3	694	LSE	14:03:53
3	694	LSE	14:03:53
101	694	CHI-X	14:04:25
63	693.5	BATE	14:05:00
45	693.5	BATE	14:05:00
2	693.5	BATE	14:05:00
20	693.5	Turquoise	14:05:04
222	693	LSE	14:05:54
178	692	LSE	14:06:33
3	692	Aquis	14:06:51
27	692	Aquis	14:06:51
120	691	LSE	14:07:48
21	693	Turquoise	14:12:16
110	693	CHI-X	14:12:20
89	692.5	LSE	14:12:54
365	692.5	LSE	14:12:54
139	692.5	LSE	14:12:54
278	692.5	LSE	14:12:54
35	692.5	Aquis	14:12:55
107	692	CHI-X	14:12:57
116	692	BATE	14:12:57
111	692	BATE	14:14:54
139	691.5	LSE	14:15:03
145	691.5	LSE	14:15:03
125	691.5	LSE	14:15:03
23	692	Turquoise	14:16:09
30	692	BATE	14:17:16
38	692	BATE	14:17:16
25	692	BATE	14:17:16
15	692	Aquis	14:17:18
18	692.5	Aquis	14:17:18
228	692	LSE	14:17:20
122	692	CHI-X	14:18:52
77	692	LSE	14:19:46
173	692	LSE	14:19:46
16	691.5	Turquoise	14:20:09
118	691.5	BATE	14:20:30
187	692	LSE	14:21:49
79	692	LSE	14:21:49
143	691	LSE	14:21:54
112	691	LSE	14:21:54
37	691.5	Aquis	14:23:34
102	691.5	CHI-X	14:24:52
166	691.5	BATE	14:24:52
192	691.5	LSE	14:24:52
192	691.5	LSE	14:24:52
213	691.5	LSE	14:24:52
116	690	LSE	14:26:18
114	690	CHI-X	14:28:10
10	690	Turquoise	14:28:39
10	690	Turquoise	14:28:39
31	690	LSE	14:28:39
166	690	LSE	14:28:39
31	690	LSE	14:28:39
92	690	BATE	14:29:10
37	690	Aquis	14:30:06
84	690	LSE	14:30:32
211	690	LSE	14:30:32
200	690	LSE	14:30:32
19	690	Turquoise	14:30:34
32	690	BATE	14:31:17
84	690	BATE	14:31:17
119	690	LSE	14:31:18
102	690	LSE	14:31:18
17	690	LSE	14:31:18
99	689.5	LSE	14:31:35
139	689.5	LSE	14:31:35
35	689.5	CHI-X	14:31:55
87	689.5	CHI-X	14:31:55
26	689	Turquoise	14:32:00
100	689	LSE	14:32:19
16	689	LSE	14:32:19
38	689	Aquis	14:34:13
32	689	Aquis	14:34:13
277	689	LSE	14:34:13
100	689	LSE	14:34:13
12	689	LSE	14:34:13
224	689	LSE	14:34:13
112	689	LSE	14:34:13
112	689	LSE	14:34:13
121	689	LSE	14:34:13
34	689	LSE	14:34:13
105	689	LSE	14:34:13
139	689	LSE	14:34:13
113	689	LSE	14:34:13
45	689	BATE	14:34:24
135	689	BATE	14:34:24
84	689	BATE	14:34:24
64	689	BATE	14:34:24
35	689	Turquoise	14:34:42
108	689	CHI-X	14:34:46
10	689	CHI-X	14:36:15
89	689	CHI-X	14:36:15
149	689	BATE	14:36:15
68	689	LSE	14:36:15
132	689	LSE	14:36:15
266	689	LSE	14:36:15
134	689	LSE	14:36:15
4	689	LSE	14:36:15
138	689	LSE	14:36:15
180	689	LSE	14:37:43
114	688.5	LSE	14:37:47
40	688.5	Aquis	14:37:47
35	688.5	Aquis	14:37:47
132	688.5	LSE	14:37:47
258	688.5	LSE	14:37:47
1	688.5	Turquoise	14:37:48
19	689	Turquoise	14:37:48
161	688	CHI-X	14:38:42
2	688	BATE	14:39:34
124	688	LSE	14:39:34
131	688	BATE	14:39:34
38	688	BATE	14:39:48
406	688	LSE	14:39:48
8	688	BATE	14:39:49
3	688	BATE	14:39:52
29	688.5	Aquis	14:40:09
20	688.5	Turquoise	14:40:15
119	688	LSE	14:40:45
268	688	LSE	14:41:19
122	688	CHI-X	14:41:21
59	688	BATE	14:42:01
59	688	BATE	14:42:01
121	688	LSE	14:42:01
32	688	LSE	14:42:04
32	688	LSE	14:42:04
58	688	LSE	14:42:04
121	688	LSE	14:42:23
20	688.5	Turquoise	14:42:29
34	688.5	Aquis	14:42:38
6	688	LSE	14:42:56
450	688	LSE	14:42:56
137	688	LSE	14:43:45
112	688	CHI-X	14:44:07
42	688	LSE	14:44:09
186	688	LSE	14:44:09
124	687.5	LSE	14:44:14
22	687.5	Turquoise	14:44:14
112	687.5	BATE	14:44:14
56	687.5	Aquis	14:45:10
137	687.5	LSE	14:45:21
158	687.5	LSE	14:45:21
139	687	BATE	14:45:35
125	687	BATE	14:45:35
7	687	BATE	14:45:35
9	687	Turquoise	14:45:35
9	687	Turquoise	14:45:35
183	687	LSE	14:45:35
274	687	LSE	14:45:35
117	687	CHI-X	14:46:36
26	687	Aquis	14:47:04
119	687	LSE	14:47:12
119	687	LSE	14:47:16
187	687	LSE	14:47:16
17	687	Turquoise	14:47:19
170	687	BATE	14:48:01
33	687	LSE	14:48:42
245	687	LSE	14:48:42
95	687	CHI-X	14:48:53
164	687	LSE	14:49:07
30	687	Aquis	14:49:30
57	688	LSE	14:52:13
77	688	LSE	14:52:13
137	688	LSE	14:52:13
64	688	LSE	14:52:13
105	688	LSE	14:52:13
614	688	LSE	14:52:13
428	688	LSE	14:52:13
120	688	BATE	14:52:17
25	688	BATE	14:52:17
104	688	CHI-X	14:52:17
104	688	CHI-X	14:52:17
113	688	BATE	14:52:17
22	688	Turquoise	14:52:19
52	688	LSE	14:54:05
200	688	LSE	14:54:05
20	688	Turquoise	14:54:44
21	688	Turquoise	14:54:44
32	687.5	Aquis	14:54:52
16	687.5	LSE	14:54:52
211	687.5	LSE	14:54:52
28	687.5	Aquis	14:54:52
110	687.5	LSE	14:54:52
144	687.5	LSE	14:54:52
84	687.5	BATE	14:55:16
144	687.5	BATE	14:55:16
124	689	LSE	14:56:43
84	689.5	CHI-X	14:56:43
157	689	LSE	14:56:43
186	689	LSE	14:56:43
137	689	LSE	14:56:43
7	688.5	Turquoise	14:57:17
33	689	Aquis	14:57:29
210	689	BATE	14:58:58
33	689	Aquis	14:59:33
76	689	CHI-X	14:59:33
100	689	CHI-X	14:59:33
98	689	LSE	14:59:33
111	689	LSE	14:59:33
474	689	LSE	14:59:33
229	689	LSE	15:00:48
14	689	BATE	15:01:21
104	689	BATE	15:01:21
206	689	LSE	15:01:30
22	689	LSE	15:01:30
52	688.5	LSE	15:01:49
124	688.5	LSE	15:01:49
250	688.5	LSE	15:01:49
21	688.5	Turquoise	15:01:59
23	688.5	Turquoise	15:01:59
266	688	LSE	15:02:28
10	688	CHI-X	15:02:28
30	688	CHI-X	15:02:30
5	688	CHI-X	15:02:31
116	689	CHI-X	15:04:28
256	689	BATE	15:07:07
121	689	LSE	15:07:09
65	689	LSE	15:07:09
320	689	LSE	15:07:09
177	689	LSE	15:07:09
60	689	LSE	15:07:09
867	689	LSE	15:07:09
86	689.5	CHI-X	15:07:24
19	689.5	CHI-X	15:07:24
63	689.5	LSE	15:07:46
140	689.5	LSE	15:07:46
31	689.5	LSE	15:08:14
9	689.5	LSE	15:08:14
25	689.5	LSE	15:08:14
57	689.5	LSE	15:08:14
126	689.5	LSE	15:08:44
17	689.5	BATE	15:08:52
47	689.5	BATE	15:08:52
51	689.5	BATE	15:08:52
171	689.5	LSE	15:08:56
77	689.5	LSE	15:08:56
20	689.5	LSE	15:08:56
90	689	Aquis	15:09:06
36	689	Aquis	15:09:06
111	689	BATE	15:09:06
19	689	Turquoise	15:09:06
98	689	CHI-X	15:09:06
126	689	CHI-X	15:09:06
38	689	Turquoise	15:09:06
111	689	LSE	15:09:06
19	689	Turquoise	15:09:06
134	689	LSE	15:09:06
134	689	LSE	15:09:06
3	688.5	LSE	15:09:43
184	688.5	LSE	15:09:43
181	688.5	LSE	15:09:43
34	689	Aquis	15:11:09
13	689	CHI-X	15:13:12
67	689	CHI-X	15:13:12
177	689	BATE	15:13:12
282	689	BATE	15:13:12
120	689	LSE	15:13:12
123	689	LSE	15:13:12
302	689	LSE	15:13:12
45	689	LSE	15:13:12
123	689	LSE	15:13:12
10	689	Aquis	15:13:12
136	689	LSE	15:13:12
2	689	Aquis	15:13:12
9	689	Aquis	15:13:12
10	689	Aquis	15:13:12
121	688.5	LSE	15:13:26
21	689	Turquoise	15:13:29
20	689	Turquoise	15:13:29
54	688.5	LSE	15:15:39
58	688.5	LSE	15:15:39
17	688.5	LSE	15:15:39
10	688.5	LSE	15:15:39
34	688.5	Aquis	15:16:07
54	688.5	LSE	15:16:24
64	688.5	LSE	15:16:24
9	688.5	LSE	15:16:24
21	688.5	Turquoise	15:16:31
126	688.5	LSE	15:16:53
42	688.5	LSE	15:17:09
102	688.5	LSE	15:17:09
18	688.5	LSE	15:17:09
214	688.5	LSE	15:17:09
57	688.5	LSE	15:17:09
121	688.5	LSE	15:17:09
120	688	CHI-X	15:17:19
122	688	BATE	15:18:34
141	688	LSE	15:19:21
141	688	LSE	15:19:21
156	688	LSE	15:19:21
14	688.5	Aquis	15:19:40
15	688.5	Aquis	15:19:40
6	688.5	Aquis	15:19:40
86	688	CHI-X	15:19:46
20	688.5	Turquoise	15:20:12
1	688.5	Turquoise	15:20:12
136	688	BATE	15:20:44
114	688	LSE	15:21:18
120	688	LSE	15:21:58
153	688	LSE	15:21:58
26	688	Aquis	15:22:04
74	688	CHI-X	15:22:18
317	688.5	LSE	15:24:00
109	688.5	BATE	15:24:11
124	688.5	LSE	15:25:36
21	688	Turquoise	15:25:36
116	688	LSE	15:25:36
151	688	LSE	15:25:36
153	688	LSE	15:25:36
80	688	LSE	15:26:01
44	688	LSE	15:26:01
152	687.5	LSE	15:26:42
105	687.5	CHI-X	15:27:05
161	687.5	BATE	15:27:25
28	688	Aquis	15:27:34
8	688	Aquis	15:27:34
244	687.5	LSE	15:28:22
29	687.5	Turquoise	15:29:13
40	687.5	Aquis	15:29:38
114	687.5	CHI-X	15:29:41
86	687.5	LSE	15:29:57
110	687.5	LSE	15:29:57
220	688	LSE	15:30:22
34	687.5	BATE	15:30:22
80	687.5	BATE	15:30:22
258	687.5	LSE	15:30:22
45	687.5	LSE	15:30:22
45	687.5	LSE	15:30:22
19	687.5	Turquoise	15:31:43
61	687	CHI-X	15:31:47
58	687	CHI-X	15:31:47
132	686.5	LSE	15:31:49
132	686.5	LSE	15:31:49
84	686.5	BATE	15:31:56
33	686.5	BATE	15:31:56
36	686.5	Aquis	15:34:17
492	686.5	LSE	15:34:17
224	686.5	LSE	15:34:17
112	686.5	LSE	15:34:17
112	686.5	LSE	15:34:17
84	686.5	BATE	15:34:18
76	686.5	BATE	15:34:18
22	686.5	CHI-X	15:34:32
23	686.5	CHI-X	15:34:32
72	686.5	CHI-X	15:34:32
240	686.5	LSE	15:35:33
21	686.5	Turquoise	15:36:26
28	686.5	LSE	15:36:26
184	686.5	LSE	15:36:26
2	686.5	LSE	15:36:26
137	686.5	LSE	15:36:26
35	686.5	Aquis	15:36:33
73	686.5	CHI-X	15:39:42
36	686.5	CHI-X	15:39:42
212	686.5	BATE	15:39:42
23	686.5	Turquoise	15:39:42
130	686.5	LSE	15:39:42
101	686.5	BATE	15:39:42
137	686.5	LSE	15:39:42
137	686.5	LSE	15:39:42
213	686.5	LSE	15:39:42
4	686.5	LSE	15:39:42
15	686.5	LSE	15:39:42
113	686.5	LSE	15:39:42
93	686.5	LSE	15:39:42
25	686.5	Aquis	15:39:42
22	686	Turquoise	15:41:08
126	686	LSE	15:41:08
255	686	LSE	15:41:08
90	686	LSE	15:41:08
129	686	LSE	15:41:08
126	686	CHI-X	15:42:09
85	686	BATE	15:42:58
26	686	BATE	15:42:58
43	686	LSE	15:43:14
231	686	LSE	15:43:14
134	685.5	LSE	15:43:15
22	686	Turquoise	15:44:14
51	686	LSE	15:45:04
41	686	LSE	15:45:04
49	686	LSE	15:45:04
7	685.5	Aquis	15:45:49
114	685.5	BATE	15:45:49
105	685.5	CHI-X	15:45:49
57	685.5	LSE	15:45:49
24	685.5	LSE	15:45:49
125	685.5	LSE	15:45:49
14	685.5	LSE	15:45:49
49	685.5	LSE	15:45:49
77	685.5	LSE	15:45:49
104	685.5	LSE	15:45:49
11	685.5	LSE	15:47:35
96	685.5	CHI-X	15:47:35
135	685.5	LSE	15:47:35
11	685.5	Aquis	15:47:35
4	685.5	LSE	15:47:35
138	685.5	LSE	15:47:35
150	685.5	LSE	15:47:35
13	685.5	Aquis	15:47:35
28	685.5	Aquis	15:47:35
101	685.5	BATE	15:47:49
9	685.5	BATE	15:47:49
90	685.5	LSE	15:48:29
135	685.5	LSE	15:48:29
67	685.5	LSE	15:48:29
122	685.5	LSE	15:50:12
179	685.5	LSE	15:50:12
115	685.5	LSE	15:50:12
120	687	BATE	15:51:12
123	687	CHI-X	15:51:14
11	687	Aquis	15:52:22
11	687	Aquis	15:52:23
19	687	Aquis	15:52:23
400	687	LSE	15:52:23
5	687	LSE	15:52:23
106	687	BATE	15:53:15
23	686.5	Turquoise	15:53:37
2	686.5	LSE	15:53:37
23	686.5	Turquoise	15:53:37
139	686.5	LSE	15:53:37
141	686.5	LSE	15:53:37
141	686.5	LSE	15:53:37
11	686.5	Aquis	15:53:37
111	686.5	CHI-X	15:54:41
74	687	LSE	15:55:44
164	687	LSE	15:55:44
30	687	LSE	15:56:27
11	687	LSE	15:56:27
36	687	LSE	15:56:27
54	687	LSE	15:56:27
184	687	LSE	15:56:43
47	686.5	BATE	15:56:59
74	686.5	BATE	15:56:59
134	686.5	BATE	15:56:59
112	686.5	LSE	15:56:59
377	686.5	LSE	15:56:59
23	686.5	Turquoise	15:57:02
32	686.5	Aquis	15:57:02
49	686.5	Aquis	15:57:02
112	686	LSE	15:57:40
109	686	CHI-X	15:57:42
110	686.5	LSE	15:59:43
61	686.5	LSE	15:59:59
61	686.5	LSE	15:59:59
87	686	BATE	16:00:11
88	686	LSE	16:00:11
112	686	BATE	16:00:11
88	686	LSE	16:00:11
116	686	LSE	16:00:11
114	686	LSE	16:00:11
121	686	LSE	16:00:11
29	686	LSE	16:00:11
110	686	LSE	16:00:11
31	686	Aquis	16:00:12
24	686	Turquoise	16:00:17
20	686	Turquoise	16:00:17
101	686	CHI-X	16:01:07
122	686	LSE	16:01:55
122	686	LSE	16:01:55
242	686	LSE	16:01:55
32	686	Aquis	16:02:08
126	686	BATE	16:02:48
41	685.5	LSE	16:03:12
151	685.5	LSE	16:03:12
110	685.5	CHI-X	16:03:12
126	685.5	LSE	16:03:12
114	685.5	LSE	16:03:12
29	685.5	Aquis	16:03:16
21	686	Turquoise	16:04:50
135	686	BATE	16:04:50
17	686	LSE	16:04:50
100	686	LSE	16:04:50
141	686	LSE	16:04:50
111	686	CHI-X	16:06:02
182	685.5	LSE	16:06:15
19	685.5	Turquoise	16:06:15
130	685.5	LSE	16:06:15
38	686	Aquis	16:06:15
120	685.5	LSE	16:06:15
252	686	LSE	16:07:24
126	686	LSE	16:07:24
133	686.5	LSE	16:08:51
36	686.5	LSE	16:09:20
102	686.5	LSE	16:09:20
12	686.5	LSE	16:09:20
40	686.5	LSE	16:09:20
44	686.5	LSE	16:09:20
6	686.5	Turquoise	16:09:43
6	686.5	Turquoise	16:09:43
6	686.5	Turquoise	16:09:43
110	686.5	LSE	16:10:03
83	686	LSE	16:10:04
110	686.5	LSE	16:10:14
91	686.5	LSE	16:10:34
19	686.5	LSE	16:10:34
121	686.5	LSE	16:11:12
105	686	LSE	16:11:22
139	686.5	LSE	16:11:42
115	686.5	LSE	16:12:10
32	686.5	Aquis	16:12:16
28	686.5	LSE	16:12:42
100	686.5	LSE	16:12:42
18	686.5	LSE	16:13:06
47	686.5	LSE	16:13:06
63	686.5	LSE	16:13:06
34	686.5	LSE	16:13:38
98	686.5	LSE	16:13:38
118	686.5	LSE	16:14:03
192	686.5	LSE	16:14:12
64	686.5	LSE	16:14:45
10	686.5	LSE	16:14:45
44	686.5	LSE	16:14:45
90	686.5	LSE	16:15:06
258	686.5	LSE	16:15:06
190	687	LSE	16:15:51
302	687	LSE	16:15:55
3	687	CHI-X	16:15:55
45	687	CHI-X	16:15:55
42	687	CHI-X	16:15:55
5	687	BATE	16:15:55
4	687	BATE	16:15:55
5	687	BATE	16:15:55
5	687	BATE	16:15:55
476	687	BATE	16:19:23
589	687	BATE	16:19:23
167	687	CHI-X	16:19:23
441	687	CHI-X	16:19:23
99	687	CHI-X	16:19:23
114	687	BATE	16:19:23
185	687	CHI-X	16:19:23
126	687	BATE	16:19:23
33	687	CHI-X	16:19:23
50	687	Turquoise	16:19:23
113	687	LSE	16:19:23
156	687	BATE	16:19:23
38	687	Turquoise	16:19:23
4	687	Aquis	16:19:23
38	687	Turquoise	16:19:23
891	687	LSE	16:19:23
9	687	Aquis	16:19:23
8	687	Aquis	16:19:23
453	687	LSE	16:19:23
32	687	Turquoise	16:19:23
1	687	Aquis	16:19:23
113	687	LSE	16:19:23
3	687	Aquis	16:19:23
129	687	LSE	16:19:23
209	687	LSE	16:19:23
129	687	LSE	16:19:23
131	687	LSE	16:19:23
229	687	LSE	16:19:23
107	687	LSE	16:19:23
134	687	LSE	16:19:23
134	687	LSE	16:19:23
227	687	LSE	16:19:23
133	687	LSE	16:19:23
133	687	LSE	16:19:23
18	687	Aquis	16:19:24
147	687	Aquis	16:19:24
39	687	Aquis	16:19:25
43	687	Aquis	16:19:25
34	686.5	LSE	16:20:52
81	686.5	LSE	16:20:52
499	686.5	LSE	16:22:58
295	686.5	LSE	16:22:58
58	686.5	LSE	16:22:58
86	686	BATE	16:24:08
2	686	Aquis	16:29:33
295	686.5	LSE	16:29:33
634	686.5	LSE	16:29:33

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

POSFLFVDIALLVIS]]>