Paragon Banking Grp - Transaction in Own Shares

RNS Number : 8466I

Paragon Banking Group PLC

18 October 2024

Paragon Banking Group PLC:

Transaction in own shares

18 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:	18 October 2024

Number of ordinary £1.00 shares purchased:	101,773

Highest price paid per share:	770.50p

Lowest price paid per share:	760.00p

Volume weighted average price paid per share:	765.9018p

Following the purchase of these shares, the Company holds 3,448,658 of its ordinary shares in treasury and has 207,156,302 ordinary shares in issue (excluding treasury shares). The figure of 207,156,302 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	765.92	73,723
CHI-X	765.72	10,283
BATE	765.94	14,244
Aquis	765.85	2,435
Turquoise	765.71	1,088

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
50	760	LSE	08:03:56
18	760	LSE	08:03:56
111	760	LSE	08:03:56
101	763	CHI-X	08:25:25
77	763	CHI-X	08:25:25
202	763	CHI-X	08:25:25
29	766	Aquis	08:26:58
31	766	Aquis	08:29:04
124	769	CHI-X	08:45:36
1050	769	LSE	08:47:50
78	769	LSE	08:47:50
353	769	LSE	08:47:57
547	769	LSE	08:47:57
315	769	LSE	08:47:57
862	769	LSE	08:47:57
150	769	BATE	08:48:00
600	769	BATE	08:48:00
22	769.5	LSE	08:48:07
918	769.5	LSE	08:48:07
102	769.5	LSE	08:50:29
62	769.5	LSE	08:50:29
126	768.5	CHI-X	08:51:31
3	768	Aquis	08:52:30
57	769.5	LSE	08:53:01
160	769.5	LSE	08:53:01
20	769.5	LSE	08:53:01
150	769	BATE	08:54:37
49	769.5	LSE	08:56:24
126	769.5	LSE	08:56:24
25	768	Aquis	08:59:50
52	768	Aquis	08:59:50
188	769	LSE	08:59:55
91	768.5	CHI-X	09:01:19
11	769	LSE	09:02:28
157	769	LSE	09:02:28
24	769	LSE	09:05:57
174	769	LSE	09:05:57
168	769.5	BATE	09:08:19
156	769	LSE	09:11:02
91	769	CHI-X	09:12:34
286	769	LSE	09:13:18
40	769	LSE	09:13:18
4	769	LSE	09:13:20
22	768.5	Aquis	09:14:27
27	768.5	Aquis	09:14:27
140	769.5	BATE	09:14:46
700	769.5	LSE	09:21:25
56	769.5	LSE	09:21:25
31	769	CHI-X	09:21:27
26	770	Aquis	09:25:57
14	770	CHI-X	09:26:47
81	770	CHI-X	09:26:47
257	770	LSE	09:26:47
14	770	CHI-X	09:26:47
257	770	LSE	09:26:47
5	770	Aquis	09:27:39
23	770	Aquis	09:27:39
43	770	BATE	09:28:14
33	770	BATE	09:28:14
89	770	BATE	09:28:14
164	770.5	LSE	09:29:27
111	770.5	LSE	09:30:27
38	770.5	LSE	09:33:30
14	770.5	CHI-X	09:33:33
64	770.5	CHI-X	09:33:33
119	770.5	LSE	09:33:33
127	770.5	LSE	09:33:33
267	770.5	LSE	09:33:33
12	770.5	Aquis	09:36:27
78	770.5	CHI-X	09:36:27
35	770.5	CHI-X	09:36:27
173	770.5	BATE	09:36:27
244	770.5	LSE	09:36:27
13	770.5	Aquis	09:36:27
44	770	LSE	09:38:34
140	770	LSE	09:38:34
20	770	Aquis	09:40:47
54	770	LSE	09:40:51
193	770	LSE	09:40:51
29	770	LSE	09:40:51
148	770.5	BATE	09:41:18
8	770	LSE	09:43:15
132	770	LSE	09:43:15
120	770	LSE	09:46:10
4	770	LSE	09:46:10
54	770	LSE	09:46:10
5	770	LSE	09:46:10
36	770	LSE	09:51:55
176	770	LSE	09:51:55
24	770	Aquis	09:51:55
127	769	CHI-X	09:55:23
6	769	LSE	09:56:27
179	769	LSE	09:56:27
126	770	BATE	09:56:32
4	769	LSE	10:00:41
108	769	LSE	10:00:41
108	769	LSE	10:00:41
94	769	CHI-X	10:03:13
5	769.5	Aquis	10:03:50
19	769.5	Aquis	10:03:50
100	769	LSE	10:03:50
100	769	LSE	10:05:55
1	769	LSE	10:05:55
55	769	LSE	10:06:27
184	769	LSE	10:07:27
10	768	BATE	10:09:15
133	768.5	BATE	10:09:15
33	768	LSE	10:11:13
167	768	LSE	10:11:13
84	768.5	CHI-X	10:13:38
21	768.5	CHI-X	10:13:38
103	770.5	CHI-X	10:24:27
27	770.5	CHI-X	10:30:51
27	770.5	CHI-X	10:30:51
54	770.5	CHI-X	10:30:51
92	770.5	LSE	10:30:51
140	770.5	LSE	10:30:51
140	770.5	LSE	10:30:51
93	770.5	LSE	10:30:51
94	770.5	LSE	10:31:27
5	770.5	LSE	10:31:29
294	770.5	LSE	10:31:29
456	770.5	LSE	10:31:29
372	770.5	LSE	10:31:29
207	770.5	LSE	10:31:29
3	770	Aquis	10:31:33
39	770	Aquis	10:33:27
173	770	BATE	10:33:27
178	770	BATE	10:33:27
27	770	Aquis	10:33:27
32	769.5	LSE	10:35:58
217	769.5	LSE	10:35:58
43	769.5	LSE	10:39:04
143	769.5	LSE	10:39:04
20	768.5	Aquis	10:39:27
43	769.5	BATE	10:40:45
93	769.5	BATE	10:40:45
65	769.5	CHI-X	10:44:43
20	769.5	CHI-X	10:44:43
20	769.5	CHI-X	10:44:43
25	768.5	Aquis	10:51:27
134	769.5	BATE	10:51:31
105	769.5	CHI-X	10:53:20
26	770	Aquis	11:04:22
11	769.5	BATE	11:05:26
133	769.5	BATE	11:05:26
108	769.5	CHI-X	11:06:08
166	770	LSE	11:08:08
25	770	LSE	11:08:08
63	770	LSE	11:08:08
63	770	LSE	11:08:08
256	770	LSE	11:08:08
62	770	LSE	11:08:09
469	770	LSE	11:08:09
573	768.5	LSE	11:10:08
112	768.5	BATE	11:11:23
295	768.5	LSE	11:11:57
24	768	Aquis	11:14:05
33	767.5	BATE	11:22:16
6	767.5	BATE	11:22:16
19	767.5	BATE	11:22:16
85	768	BATE	11:22:16
20	768	Aquis	11:22:37
211	768	LSE	11:23:21
434	768	LSE	11:23:21
113	767.5	CHI-X	11:24:28
108	768	LSE	11:25:22
130	768	LSE	11:25:22
131	768	LSE	11:25:22
30	768	LSE	11:25:23
4	768	LSE	11:28:33
112	768	LSE	11:28:34
60	768	LSE	11:28:34
140	768	LSE	11:33:47
125	768	BATE	11:34:19
220	768	LSE	11:35:34
107	767.5	CHI-X	11:37:05
26	767.5	LSE	11:38:12
150	767.5	LSE	11:38:12
17	767	Turquoise	11:38:41
18	767	Turquoise	11:38:41
306	767	Turquoise	11:38:41
13	767	Turquoise	11:38:41
12	768	Aquis	11:39:43
238	767.5	LSE	11:40:15
26	767.5	Aquis	11:41:58
1	767.5	Aquis	11:41:58
16	767.5	CHI-X	11:42:25
50	767	BATE	11:42:38
33	767.5	CHI-X	11:42:38
106	768	BATE	11:42:38
79	767.5	CHI-X	11:42:39
163	767	LSE	11:42:46
79	767	LSE	11:42:46
161	767	LSE	11:45:28
164	767	LSE	11:45:28
52	767	LSE	11:47:37
209	767	LSE	11:47:37
112	767	CHI-X	11:48:44
41	767.5	Aquis	11:49:25
100	767	LSE	11:50:07
32	767	LSE	11:50:07
150	767	LSE	11:50:07
45	767.5	BATE	11:51:25
120	768	BATE	11:51:25
17	767.5	LSE	11:52:45
146	767.5	LSE	11:52:45
131	767.5	LSE	11:52:45
210	767	LSE	11:54:58
161	767	LSE	11:57:28
103	767.5	CHI-X	11:58:20
15	767	LSE	11:58:28
25	767.5	Aquis	11:58:33
16	767.5	BATE	11:58:50
140	768	BATE	11:58:50
20	768	BATE	12:04:50
135	768	BATE	12:04:50
23	767.5	Aquis	12:05:25
123	767.5	CHI-X	12:05:28
86	767.5	CHI-X	12:12:17
11	767.5	CHI-X	12:12:17
200	767.5	LSE	12:12:18
578	767.5	LSE	12:12:18
150	767.5	LSE	12:12:18
24	767.5	Aquis	12:12:28
179	767	LSE	12:14:28
28	767	LSE	12:14:28
36	768	BATE	12:14:55
100	768	BATE	12:14:55
11	768	BATE	12:14:55
100	767.5	CHI-X	12:21:29
140	767.5	LSE	12:22:28
200	767.5	LSE	12:22:28
7	767.5	Aquis	12:22:30
42	768	BATE	12:24:00
104	768	BATE	12:24:00
59	768.5	LSE	12:25:08
82	768.5	LSE	12:25:08
10	768.5	LSE	12:25:08
249	768.5	LSE	12:25:08
7	768.5	LSE	12:25:08
9	768.5	LSE	12:25:08
84	769	LSE	12:25:10
64	769	LSE	12:25:10
383	769	LSE	12:25:10
138	769	LSE	12:27:19
69	769	LSE	12:27:19
313	769	LSE	12:27:19
10	769	LSE	12:27:19
64	769	LSE	12:27:19
151	769	LSE	12:29:39
49	769	LSE	12:29:39
49	769	LSE	12:31:41
62	769	LSE	12:31:41
69	769	LSE	12:31:41
40	769	LSE	12:31:41
57	769	LSE	12:34:09
125	769	LSE	12:34:09
39	769	LSE	12:36:20
175	769	LSE	12:36:20
6	769	LSE	12:38:56
39	769	LSE	12:38:56
196	769	LSE	12:38:56
63	769	LSE	12:38:56
69	769	LSE	12:41:23
65	769	LSE	12:41:23
6	769	LSE	12:41:23
74	769	LSE	12:43:29
63	769	LSE	12:43:29
49	769	LSE	12:43:29
218	769	LSE	12:47:46
31	769	LSE	12:47:46
94	768	CHI-X	12:48:39
7	768	BATE	12:48:39
128	768	CHI-X	12:48:39
119	768	CHI-X	12:48:39
143	768	BATE	12:48:39
144	768	BATE	12:48:39
167	768	BATE	12:48:39
50	768	Aquis	12:48:39
21	768	Aquis	12:48:39
27	768	Aquis	12:48:39
18	767	Turquoise	12:49:01
14	767	Turquoise	12:49:01
18	767	Turquoise	12:49:01
18	767	Turquoise	12:49:01
60	767	Turquoise	12:49:01
213	768	LSE	12:49:46
167	768	LSE	12:51:43
23	768	LSE	12:53:50
112	768	LSE	12:53:50
100	768	LSE	12:56:25
108	768	LSE	12:56:25
9	768	Aquis	12:56:51
14	768	Aquis	12:56:51
132	767.5	LSE	12:59:49
76	768	CHI-X	13:00:08
14	768	CHI-X	13:00:08
18	768	CHI-X	13:00:08
53	768	BATE	13:00:17
97	768	BATE	13:00:17
186	765.5	LSE	13:02:00
15	765	CHI-X	13:03:26
90	765	CHI-X	13:03:26
30	765	Aquis	13:03:50
151	765	BATE	13:04:08
100	765	CHI-X	13:05:57
339	764.5	LSE	13:06:20
426	764.5	LSE	13:06:20
202	764.5	LSE	13:06:20
11	764.5	LSE	13:06:20
255	763.5	LSE	13:07:40
1	764	BATE	13:08:45
154	764	BATE	13:08:45
1	763.5	LSE	13:09:55
7	764	Aquis	13:10:13
19	764	Aquis	13:10:13
279	765	LSE	13:16:20
579	765	LSE	13:16:20
195	765	LSE	13:16:20
103	764.5	CHI-X	13:16:20
118	764.5	CHI-X	13:23:03
152	764.5	BATE	13:23:03
182	764.5	LSE	13:23:03
430	764.5	LSE	13:23:03
281	764.5	LSE	13:23:03
28	764	Aquis	13:23:10
231	766	LSE	13:28:49
53	766	LSE	13:28:49
89	766	LSE	13:28:49
92	766	CHI-X	13:28:59
26	765.5	Aquis	13:35:46
26	765.5	Aquis	13:35:46
26	765.5	Aquis	13:35:46
103	765.5	Turquoise	13:35:46
104	765.5	CHI-X	13:35:46
104	765.5	CHI-X	13:35:46
15	765.5	Turquoise	13:35:46
243	765.5	LSE	13:35:46
360	765.5	LSE	13:35:46
27	765.5	Turquoise	13:35:46
191	765.5	LSE	13:35:46
232	765.5	LSE	13:35:46
133	765.5	LSE	13:35:46
44	765.5	LSE	13:35:46
309	765.5	LSE	13:35:46
146	765	BATE	13:35:49
154	765	BATE	13:35:49
82	765	BATE	13:35:49
68	765	BATE	13:35:49
95	765	LSE	13:37:39
121	765	LSE	13:37:39
22	765.5	Aquis	13:37:51
145	765	BATE	13:39:14
24	765.5	Aquis	13:39:28
406	765	LSE	13:39:51
88	765.5	CHI-X	13:40:26
112	765.5	CHI-X	13:43:37
346	765.5	LSE	13:43:47
58	765.5	BATE	13:45:40
178	765.5	LSE	13:45:40
2	765.5	LSE	13:45:40
97	765.5	BATE	13:45:40
87	766	CHI-X	13:49:22
348	765.5	LSE	13:52:45
75	765.5	LSE	13:52:45
102	765.5	LSE	13:52:45
327	765.5	LSE	13:52:45
99	765.5	LSE	13:52:45
168	765.5	LSE	13:52:45
164	765.5	LSE	13:52:45
37	766	BATE	13:52:58
110	766	BATE	13:52:58
92	766	CHI-X	13:55:18
10	766	CHI-X	13:55:18
169	766	BATE	13:57:03
24	765.5	Aquis	14:00:11
34	765.5	Aquis	14:00:11
24	765.5	Aquis	14:00:11
360	765.5	LSE	14:00:11
180	765.5	LSE	14:00:11
208	765.5	LSE	14:00:11
237	765.5	LSE	14:00:11
29	766	CHI-X	14:00:31
75	766	CHI-X	14:00:31
14	766	BATE	14:01:10
133	766	BATE	14:01:10
120	766	BATE	14:04:21
6	765.5	LSE	14:04:38
118	766	CHI-X	14:06:28
183	765.5	LSE	14:08:41
6	765.5	LSE	14:08:41
145	765.5	LSE	14:08:41
216	765.5	LSE	14:08:41
296	765.5	LSE	14:08:41
135	765.5	LSE	14:08:41
252	765.5	LSE	14:08:41
120	765.5	BATE	14:09:40
41	765.5	BATE	14:09:40
6	767.5	CHI-X	14:19:52
112	767.5	CHI-X	14:19:52
123	767.5	CHI-X	14:19:52
15	767.5	CHI-X	14:19:52
305	767.5	LSE	14:19:52
426	767.5	LSE	14:19:52
1056	767.5	LSE	14:19:52
184	767.5	LSE	14:19:52
109	767.5	LSE	14:19:52
15	767.5	LSE	14:19:52
176	767.5	LSE	14:19:52
258	767.5	LSE	14:19:52
93	767.5	CHI-X	14:21:56
193	767.5	LSE	14:22:08
2	767	BATE	14:22:10
213	767	BATE	14:22:10
39	767	Aquis	14:22:10
46	767	BATE	14:22:10
78	767	BATE	14:22:10
71	767	Aquis	14:22:10
27	767	Aquis	14:22:10
108	767.5	CHI-X	14:24:01
21	767	Aquis	14:24:23
420	767.5	LSE	14:24:28
159	767	BATE	14:24:41
67	767.5	LSE	14:26:42
200	767.5	LSE	14:26:42
63	767.5	LSE	14:26:42
36	767.5	LSE	14:26:42
124	767.5	CHI-X	14:27:18
130	767	BATE	14:28:43
416	767.5	LSE	14:28:43
26	767	Aquis	14:28:49
306	765.5	LSE	14:30:23
129	766	BATE	14:30:48
212	765.5	LSE	14:31:19
12	766	Aquis	14:31:28
13	766.5	Aquis	14:31:28
125	766	CHI-X	14:31:41
145	766	BATE	14:32:41
53	765.5	LSE	14:33:23
173	765.5	LSE	14:33:23
212	765.5	LSE	14:33:23
252	765.5	LSE	14:33:23
352	765.5	LSE	14:33:23
84	766	CHI-X	14:33:44
21	766.5	Aquis	14:34:07
155	766	BATE	14:34:45
16	766	BATE	14:34:45
241	765.5	LSE	14:34:48
114	765.5	CHI-X	14:36:07
24	766.5	Aquis	14:36:15
170	765.5	LSE	14:36:28
188	765.5	LSE	14:36:28
122	765	BATE	14:37:10
12	765.5	LSE	14:38:14
68	765.5	LSE	14:38:14
334	765.5	LSE	14:38:14
20	765.5	Aquis	14:38:24
7	765.5	Aquis	14:38:24
122	765.5	CHI-X	14:38:38
28	765.5	Aquis	14:40:15
275	765.5	LSE	14:40:52
772	765.5	LSE	14:40:52
218	765.5	LSE	14:40:52
152	765.5	BATE	14:40:52
169	765	BATE	14:43:36
105	765	CHI-X	14:43:36
537	765	LSE	14:43:36
82	765	CHI-X	14:43:36
175	765	LSE	14:43:36
350	765	LSE	14:43:36
8	765	Aquis	14:43:45
14	765	Aquis	14:43:45
206	765	LSE	14:45:25
31	765	BATE	14:45:31
5	765	BATE	14:45:31
138	765	BATE	14:45:31
28	765	CHI-X	14:45:46
83	765	CHI-X	14:45:46
26	765	Aquis	14:45:53
3	765	Aquis	14:45:53
206	764.5	LSE	14:47:34
93	765	CHI-X	14:47:34
142	764.5	LSE	14:47:34
211	764.5	LSE	14:47:34
349	764.5	LSE	14:47:34
148	764.5	BATE	14:47:43
12	764.5	Aquis	14:47:47
14	764.5	Aquis	14:47:47
162	763.5	LSE	14:48:01
127	763.5	CHI-X	14:49:50
184	763	LSE	14:49:50
262	763	LSE	14:49:50
132	763	LSE	14:49:50
14	763.5	Turquoise	14:49:55
28	763.5	Turquoise	14:49:55
16	764	Turquoise	14:49:55
14	764.5	Turquoise	14:49:55
18	765.5	Turquoise	14:49:55
237	765.5	Turquoise	14:49:55
29	763.5	Aquis	14:50:10
15	763.5	BATE	14:51:31
128	763.5	BATE	14:51:31
15	763.5	BATE	14:51:31
107	763.5	CHI-X	14:52:20
6	763.5	Aquis	14:53:20
178	763	LSE	14:53:50
173	763.5	BATE	14:53:50
212	763	LSE	14:53:50
281	763	LSE	14:53:50
424	763	LSE	14:53:50
19	763.5	Aquis	14:55:25
107	763	LSE	14:55:25
224	763	LSE	14:55:25
108	763.5	CHI-X	14:56:24
157	763.5	BATE	14:57:10
172	763	LSE	14:57:40
26	763.5	Aquis	14:57:42
198	763	LSE	14:59:34
98	763.5	BATE	15:00:27
52	763.5	BATE	15:00:27
102	763.5	CHI-X	15:00:38
6	763.5	Aquis	15:01:24
23	763.5	Aquis	15:01:24
618	762.5	LSE	15:01:34
99	762.5	LSE	15:02:40
275	762.5	LSE	15:02:40
11	762.5	CHI-X	15:02:48
106	763	CHI-X	15:02:48
41	763	Turquoise	15:02:56
15	763	Turquoise	15:02:56
10	763	Turquoise	15:02:56
26	763	Aquis	15:03:20
1	763.5	Aquis	15:03:20
60	762.5	LSE	15:03:30
470	762.5	LSE	15:03:30
7	762.5	BATE	15:04:05
154	762.5	BATE	15:04:05
12	762.5	CHI-X	15:05:04
13	763.5	Aquis	15:05:40
16	763.5	Aquis	15:05:40
84	763	CHI-X	15:06:47
112	763	LSE	15:07:31
31	763	LSE	15:07:31
150	763	LSE	15:07:31
580	763	LSE	15:07:31
150	763	LSE	15:07:31
189	763	LSE	15:07:31
185	763	LSE	15:07:31
496	763	LSE	15:07:31
30	763	Aquis	15:08:04
10	763	CHI-X	15:08:47
23	763	CHI-X	15:08:47
73	763	CHI-X	15:08:50
217	763	LSE	15:09:47
1	763	Aquis	15:10:14
26	763	Aquis	15:10:16
100	763	CHI-X	15:11:20
6	763	CHI-X	15:11:20
6	763	CHI-X	15:11:20
168	762.5	BATE	15:11:26
202	762.5	BATE	15:11:26
175	762.5	BATE	15:11:26
20	762.5	Turquoise	15:11:26
182	763	LSE	15:11:26
214	762.5	LSE	15:11:26
178	762.5	LSE	15:11:26
16	762.5	Turquoise	15:11:26
16	762.5	Turquoise	15:11:26
16	762.5	Turquoise	15:11:26
222	762.5	LSE	15:11:26
27	762.5	Aquis	15:12:59
10	763	CHI-X	15:13:15
120	763	CHI-X	15:13:15
142	762.5	BATE	15:13:22
189	762.5	LSE	15:15:25
300	762.5	LSE	15:15:25
10	762.5	LSE	15:15:25
15	762.5	LSE	15:15:25
53	762.5	LSE	15:15:25
135	762.5	LSE	15:15:25
139	762.5	LSE	15:15:25
59	762.5	LSE	15:15:25
115	763	CHI-X	15:15:43
12	763	CHI-X	15:15:43
19	762.5	Aquis	15:16:02
181	762.5	LSE	15:16:02
8	762.5	Aquis	15:16:03
128	762.5	LSE	15:17:46
129	762.5	LSE	15:17:46
172	762.5	BATE	15:18:30
207	762.5	LSE	15:19:48
10	762.5	CHI-X	15:19:59
41	762.5	CHI-X	15:19:59
41	762.5	CHI-X	15:19:59
23	762.5	Aquis	15:20:17
25	762.5	Aquis	15:23:39
23	762.5	LSE	15:23:39
125	762.5	LSE	15:23:39
127	762.5	LSE	15:23:39
275	762.5	LSE	15:23:39
67	762.5	LSE	15:23:39
10	762.5	LSE	15:23:39
100	762.5	LSE	15:23:39
50	762.5	LSE	15:23:39
339	762.5	LSE	15:23:39
158	761.5	BATE	15:23:46
112	762.5	CHI-X	15:25:45
99	763.5	LSE	15:27:08
79	763.5	LSE	15:27:08
80	763.5	LSE	15:27:08
303	763.5	LSE	15:27:08
104	764	CHI-X	15:31:21
172	764	CHI-X	15:31:21
258	764	BATE	15:31:21
148	764	BATE	15:31:21
300	764	LSE	15:31:21
10	764	LSE	15:31:21
450	764	LSE	15:31:21
252	764	LSE	15:31:21
328	764	LSE	15:31:21
50	764	LSE	15:31:21
256	764	LSE	15:31:21
72	764	LSE	15:31:21
21	763.5	Aquis	15:31:27
25	763.5	Aquis	15:31:27
25	763.5	Aquis	15:31:27
170	764.5	BATE	15:33:40
81	764.5	CHI-X	15:34:01
191	764.5	LSE	15:34:06
309	764	LSE	15:34:06
29	764	Aquis	15:35:34
98	764.5	CHI-X	15:35:58
150	764.5	BATE	15:37:05
15	764.5	BATE	15:37:05
126	764.5	CHI-X	15:38:05
67	764.5	BATE	15:39:15
88	764.5	BATE	15:39:15
56	764.5	CHI-X	15:41:28
57	764.5	CHI-X	15:41:28
215	764.5	LSE	15:43:32
215	764.5	LSE	15:43:32
805	764.5	LSE	15:43:32
805	764.5	LSE	15:43:32
437	764.5	LSE	15:43:32
143	764.5	BATE	15:43:33
3	764.5	Aquis	15:45:23
48	764.5	Aquis	15:45:23
44	764.5	Aquis	15:45:23
72	764.5	LSE	15:45:23
183	764.5	LSE	15:45:23
21	764.5	Aquis	15:45:23
159	764.5	LSE	15:45:23
123	764.5	CHI-X	15:45:29
157	764.5	BATE	15:45:36
219	764	LSE	15:45:39
188	764	LSE	15:47:21
145	764.5	BATE	15:50:19
28	764.5	Aquis	15:51:13
101	764.5	CHI-X	15:51:21
21	764.5	CHI-X	15:51:21
145	764.5	BATE	15:52:49
95	764.5	CHI-X	15:53:53
29	764.5	CHI-X	15:53:53
25	764.5	Aquis	15:54:15
114	764.5	BATE	15:55:02
15	764.5	BATE	15:55:02
15	764.5	BATE	15:55:02
107	764.5	CHI-X	15:56:20
25	764.5	Aquis	15:56:45
170	764.5	BATE	15:57:16
109	764.5	CHI-X	15:58:08
116	764	LSE	15:59:02
60	764	LSE	15:59:02
163	764	LSE	15:59:02
77	764	LSE	15:59:02
111	764	LSE	15:59:02
18	764	LSE	15:59:02
171	764	LSE	15:59:02
150	764	LSE	15:59:02
121	764	LSE	15:59:02
20	764	LSE	15:59:02
29	764	LSE	15:59:02
93	764	LSE	15:59:02
130	764	LSE	15:59:02
123	764	LSE	15:59:02
171	764	LSE	15:59:02
199	764	LSE	15:59:02
134	764	LSE	15:59:02
175	764	LSE	15:59:02
170	764	LSE	15:59:02
51	764	LSE	15:59:02
56	764	LSE	15:59:02
109	764	LSE	15:59:02
249	764	LSE	15:59:02
253	764	LSE	15:59:02
197	764	LSE	15:59:02
11	764	LSE	15:59:02
28	764.5	Aquis	15:59:50
60	763.5	BATE	16:00:35
93	763.5	BATE	16:00:35
121	763.5	CHI-X	16:00:35
39	763.5	BATE	16:02:54
110	763.5	BATE	16:02:55
107	763.5	CHI-X	16:04:23
146	763.5	BATE	16:06:05
2	764	LSE	16:11:25
305	764	LSE	16:11:25
212	764	LSE	16:11:25
49	764	LSE	16:11:25
727	764	LSE	16:11:26
31	764	LSE	16:11:26
256	764	LSE	16:11:27
102	764	LSE	16:11:27
257	764	CHI-X	16:11:41
55	764	CHI-X	16:11:41
57	764	CHI-X	16:11:41
138	764	BATE	16:11:41
79	764	LSE	16:11:41
364	764	LSE	16:11:41
364	764	LSE	16:11:41
449	764	LSE	16:11:41
13	764	Aquis	16:11:41
30	764	Aquis	16:11:41
85	764	Aquis	16:11:41
807	764	LSE	16:11:41
360	764	LSE	16:11:41
16	764.5	BATE	16:16:07
320	764.5	BATE	16:16:07
529	764.5	BATE	16:16:07
8	764.5	LSE	16:16:07
150	764.5	LSE	16:16:07
2	764.5	LSE	16:16:07
487	764.5	LSE	16:16:07
261	764.5	LSE	16:16:07
727	764.5	LSE	16:16:07
176	764.5	LSE	16:16:07
285	764.5	LSE	16:16:08
160	764.5	LSE	16:16:08
197	764.5	LSE	16:16:08
142	764	CHI-X	16:16:08
418	764.5	LSE	16:16:08
10	764	Aquis	16:16:09
86	764	CHI-X	16:18:16
332	764	LSE	16:18:16
62	764	CHI-X	16:18:16
399	764	LSE	16:18:16
50	764	CHI-X	16:18:18
43	764	CHI-X	16:18:18
110	764	CHI-X	16:18:19
24	764	CHI-X	16:18:20
11	764	CHI-X	16:18:20
30	764	CHI-X	16:18:27
111	764.5	BATE	16:18:40
158	764.5	BATE	16:18:40
1	764	Aquis	16:19:18
34	764	Aquis	16:19:35
63	764	Aquis	16:19:35
85	764	BATE	16:21:32
85	764	BATE	16:21:32
86	764	CHI-X	16:21:32
36	764	BATE	16:21:32
44	764	CHI-X	16:21:32
32	764	Aquis	16:21:32
16	764	Aquis	16:21:32
29	764	Aquis	16:21:32
69	764	LSE	16:21:32
603	764	LSE	16:21:32
345	764	LSE	16:21:32
6	764.5	CHI-X	16:29:01
2	764.5	CHI-X	16:29:01
134	764.5	BATE	16:29:01
134	764.5	BATE	16:29:01
291	764.5	CHI-X	16:29:01
407	764.5	LSE	16:29:01
463	764.5	LSE	16:29:01
150	764.5	LSE	16:29:01
150	764.5	LSE	16:29:01
150	764.5	LSE	16:29:01
150	764.5	LSE	16:29:01
150	764.5	LSE	16:29:01
24	764.5	LSE	16:29:17
50	764.5	LSE	16:29:41
26	764.5	LSE	16:29:51
46	764.5	LSE	16:29:51
558	764.5	LSE	16:29:51

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

POSFLFSRIILTLIS]]>