Paragon Banking Grp - Transaction in Own Shares

RNS Number : 0469P

Paragon Banking Group PLC

05 December 2024

Paragon Banking Group PLC:

Transaction in own shares

5 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:	5 December 2024

Number of ordinary £1.00 shares purchased:	94,577

Highest price paid per share:	797.00p

Lowest price paid per share:	780.00p

Volume weighted average price paid per share:	786.8269p

Following the purchase of these shares, the Company holds 4,407,520 of its ordinary shares in treasury and has 206,197,440 ordinary shares in issue (excluding treasury shares). The figure of 206,197,440 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	786.78	67,796
CHI-X	786.83	9,478
BATE	786.94	12,914
Aquis	786.82	2,507
Turquoise	787.57	1,882

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
5	795.5	LSE	08:20:54
24	795.5	LSE	08:20:57
26	795.5	LSE	08:21:03
232	797	LSE	08:21:33
888	797	LSE	08:21:33
252	795.5	BATE	08:22:05
186	795.5	CHI-X	08:22:05
48	795.5	Aquis	08:22:49
21	795.5	LSE	08:23:50
104	795.5	LSE	08:23:50
140	795.5	LSE	08:23:50
23	794.5	LSE	08:25:54
17	794.5	LSE	08:25:54
40	795	LSE	08:25:54
46	795	LSE	08:25:54
34	795	LSE	08:25:54
55	794	LSE	08:27:59
105	794	LSE	08:27:59
43	793.5	LSE	08:30:08
10	793.5	LSE	08:30:08
107	793.5	LSE	08:30:08
61	793.5	BATE	08:30:44
65	794	BATE	08:30:44
93	795.5	CHI-X	08:30:49
139	793.5	LSE	08:31:56
7	793.5	LSE	08:31:56
14	793.5	LSE	08:31:56
24	795	Aquis	08:32:27
160	793	LSE	08:34:06
43	792.5	LSE	08:36:07
17	792.5	LSE	08:36:07
11	792.5	LSE	08:36:07
24	795	Aquis	08:38:47
70	794	CHI-X	08:40:06
11	794	CHI-X	08:40:06
12	794	CHI-X	08:40:06
101	794	BATE	08:42:03
25	794	BATE	08:42:03
89	792.5	LSE	08:47:08
320	792.5	LSE	08:47:08
320	792.5	LSE	08:47:08
24	791.5	Aquis	08:47:22
17	791	BATE	08:48:07
27	791.5	BATE	08:48:07
50	791.5	BATE	08:48:07
32	791.5	BATE	08:48:07
93	791	LSE	08:49:12
63	791	LSE	08:49:12
160	791	LSE	08:49:12
4	791.5	LSE	08:49:12
13	789.5	CHI-X	08:49:19
10	789.5	CHI-X	08:49:21
70	789.5	CHI-X	08:49:21
98	790.5	LSE	08:51:46
62	790.5	LSE	08:51:46
54	791	Turquoise	08:53:34
33	791	Turquoise	08:53:34
3	797	Turquoise	08:53:34
40	791.5	LSE	08:53:37
43	791.5	LSE	08:53:37
77	791.5	LSE	08:53:37
36	791.5	LSE	08:55:31
121	791.5	LSE	08:55:31
3	791.5	LSE	08:55:31
18	791.5	Aquis	08:55:53
6	791.5	Aquis	08:55:53
9	791	BATE	08:57:00
72	791	BATE	08:57:00
15	791.5	CHI-X	08:57:10
17	791.5	CHI-X	08:57:10
9	791.5	CHI-X	08:57:10
1	791.5	CHI-X	08:57:10
14	791.5	CHI-X	08:57:20
160	792	LSE	08:58:20
160	792	LSE	09:00:25
18	792	Turquoise	09:00:35
160	791.5	LSE	09:00:43
18	791	Aquis	09:02:05
6	792	Aquis	09:02:05
12	791	BATE	09:02:37
159	791.5	BATE	09:02:37
17	791	LSE	09:02:41
31	791	LSE	09:02:41
43	791.5	LSE	09:02:41
44	791.5	LSE	09:02:41
185	791.5	LSE	09:02:41
12	791	Turquoise	09:02:44
6	791.5	Turquoise	09:02:44
130	792	CHI-X	09:02:52
2	791	LSE	09:04:51
15	791	LSE	09:04:51
17	791	LSE	09:04:51
262	791.5	LSE	09:04:51
24	791.5	LSE	09:04:51
18	791.5	Turquoise	09:06:03
126	791.5	BATE	09:06:46
46	791.5	LSE	09:06:46
96	791.5	LSE	09:06:46
178	791.5	LSE	09:06:46
63	791.5	CHI-X	09:07:01
30	792	CHI-X	09:07:01
24	790	Aquis	09:08:30
156	790	LSE	09:08:34
4	790	LSE	09:08:34
18	791.5	Turquoise	09:10:00
24	790	Aquis	09:10:32
4	788	LSE	09:10:32
299	788.5	LSE	09:10:32
17	788.5	LSE	09:10:32
126	788	BATE	09:10:55
18	789.5	Turquoise	09:14:04
18	789.5	Turquoise	09:18:05
145	788.5	LSE	09:18:26
108	788.5	LSE	09:18:26
212	788.5	LSE	09:18:26
160	788.5	LSE	09:18:26
335	788.5	LSE	09:18:26
160	788.5	LSE	09:18:26
126	788	BATE	09:18:29
33	787.5	CHI-X	09:18:29
31	787.5	Aquis	09:18:29
1	787.5	CHI-X	09:18:29
27	787.5	CHI-X	09:18:29
125	787.5	CHI-X	09:18:29
5	787.5	Aquis	09:18:30
12	787.5	Aquis	09:18:33
17	787.5	LSE	09:20:28
45	787.5	LSE	09:20:28
26	787.5	LSE	09:20:28
392	788	LSE	09:20:28
1	788	BATE	09:21:07
125	788	BATE	09:21:07
93	788	CHI-X	09:21:07
84	788	LSE	09:21:07
76	788	LSE	09:21:07
18	788	Turquoise	09:22:08
14	787.5	Aquis	09:22:20
10	787.5	Aquis	09:22:20
126	788	BATE	09:23:19
76	788	CHI-X	09:23:31
17	788	CHI-X	09:23:31
14	787.5	Turquoise	09:26:10
4	788	Turquoise	09:26:10
84	786	LSE	09:26:13
3	786	LSE	09:26:13
713	786	LSE	09:26:13
8	784.5	Aquis	09:27:22
156	784.5	LSE	09:27:22
4	784.5	LSE	09:27:22
16	784.5	Aquis	09:27:22
126	787	BATE	09:27:26
17	785	CHI-X	09:27:44
76	787	CHI-X	09:27:44
1	783.5	Aquis	09:32:04
10	783.5	Aquis	09:32:04
160	783.5	LSE	09:32:04
320	783.5	LSE	09:32:04
10	783.5	Aquis	09:32:04
3	783.5	Aquis	09:32:04
126	787	BATE	09:32:07
18	784.5	Turquoise	09:32:11
93	784	CHI-X	09:32:32
24	783.5	Aquis	09:36:27
126	787	BATE	09:37:57
320	783	LSE	09:37:57
480	783	LSE	09:37:57
18	783.5	Turquoise	09:37:59
29	783	CHI-X	09:38:21
64	783.5	CHI-X	09:38:21
17	783	LSE	09:40:23
26	783	LSE	09:40:23
68	783	LSE	09:40:23
190	783	LSE	09:40:23
17	783	LSE	09:40:23
2	783	LSE	09:40:23
24	783	Aquis	09:41:58
320	783	LSE	09:42:37
126	783.5	BATE	09:43:39
93	782.5	CHI-X	09:44:39
320	782.5	LSE	09:45:04
3	783.5	Turquoise	09:45:09
15	783.5	Turquoise	09:45:09
10	783.5	Turquoise	09:47:12
8	783.5	Turquoise	09:47:12
160	782.5	LSE	09:47:15
126	782	BATE	09:49:40
320	782.5	LSE	09:49:52
93	782	CHI-X	09:50:00
24	781.5	Aquis	09:51:49
320	781.5	LSE	09:52:06
24	781.5	Aquis	09:53:47
160	781.5	LSE	09:54:02
15	781.5	BATE	09:55:17
111	782	BATE	09:55:17
93	781.5	CHI-X	09:55:48
17	781.5	LSE	09:56:34
90	781.5	LSE	09:56:34
213	781.5	LSE	09:56:34
24	781.5	Aquis	09:58:59
10	781.5	LSE	09:58:59
66	781.5	LSE	09:58:59
227	781.5	LSE	09:58:59
17	781.5	LSE	09:58:59
126	782.5	BATE	10:01:24
93	781.5	CHI-X	10:02:18
2	781.5	Aquis	10:06:20
22	781.5	Aquis	10:06:20
39	782	LSE	10:09:38
41	782	LSE	10:09:38
192	782	LSE	10:09:38
97	782	LSE	10:09:38
368	782	LSE	10:09:38
63	782	LSE	10:09:38
81	781.5	CHI-X	10:10:12
12	781.5	CHI-X	10:10:12
24	782	LSE	10:12:05
34	782	LSE	10:12:05
28	782	LSE	10:12:05
27	782	LSE	10:12:05
101	782	LSE	10:12:05
106	782	LSE	10:12:05
52	781.5	LSE	10:14:00
17	782	LSE	10:14:00
5	782	LSE	10:14:00
41	782	LSE	10:14:00
45	782	LSE	10:14:00
24	781	Aquis	10:14:07
1	781.5	LSE	10:16:06
47	782	LSE	10:16:06
112	782	LSE	10:16:06
160	780.5	LSE	10:17:59
252	780.5	BATE	10:17:59
93	780	CHI-X	10:18:10
70	781.5	LSE	10:20:27
90	781.5	LSE	10:20:27
24	781.5	Aquis	10:21:51
160	782	LSE	10:22:51
160	782	LSE	10:24:50
93	782	CHI-X	10:26:07
320	782	LSE	10:27:46
126	781.5	BATE	10:27:52
1	781.5	Aquis	10:29:40
160	782.5	LSE	10:30:10
21	782.5	LSE	10:31:57
139	782.5	LSE	10:31:57
52	783	CHI-X	10:34:33
23	783.5	Aquis	10:35:49
126	783.5	BATE	10:35:49
320	784	LSE	10:36:09
160	783	LSE	10:38:02
24	783.5	Aquis	10:38:22
160	783	LSE	10:39:41
160	783	LSE	10:42:02
34	783.5	BATE	10:42:24
92	783.5	BATE	10:42:24
134	783.5	CHI-X	10:43:34
96	783	LSE	10:46:23
138	783	LSE	10:46:23
10	783	LSE	10:46:23
38	783	LSE	10:46:23
38	783	LSE	10:46:23
24	783.5	Aquis	10:47:09
10	783	LSE	10:48:46
150	783	LSE	10:49:01
10	783	LSE	10:51:15
78	783	LSE	10:51:15
70	783.5	BATE	10:51:22
10	783.5	BATE	10:51:23
46	783.5	BATE	10:52:11
232	783.5	LSE	10:53:33
13	783.5	LSE	10:55:36
147	783.5	LSE	10:55:36
93	783.5	CHI-X	10:55:52
18	783	Aquis	10:55:59
6	783	Aquis	10:55:59
10	783	LSE	10:57:44
74	783	LSE	10:57:44
73	783	LSE	10:57:44
3	783	LSE	10:57:44
160	783	LSE	11:00:03
126	783.5	BATE	11:00:27
25	783	LSE	11:02:05
72	783	LSE	11:02:05
63	783	LSE	11:02:05
93	783	CHI-X	11:06:40
160	783	LSE	11:06:40
24	783	Aquis	11:06:59
10	782	LSE	11:09:53
25	782	LSE	11:09:53
125	782	LSE	11:09:53
93	783	CHI-X	11:15:49
114	783	LSE	11:15:49
81	783	LSE	11:15:49
125	783	LSE	11:15:49
129	783	LSE	11:17:53
31	783	LSE	11:17:53
24	783	Aquis	11:19:47
21	783	LSE	11:21:09
139	783	LSE	11:21:09
160	783	LSE	11:24:15
126	782	BATE	11:25:26
118	782	LSE	11:27:27
42	782	LSE	11:27:27
125	782	BATE	11:27:27
1	782	BATE	11:27:27
11	781.5	CHI-X	11:28:45
82	781.5	CHI-X	11:28:45
10	780.5	LSE	11:30:28
73	780.5	LSE	11:30:45
10	780.5	LSE	11:30:45
67	780.5	LSE	11:30:53
24	781.5	Aquis	11:31:44
126	782	BATE	11:36:29
10	782	LSE	11:36:48
470	782	LSE	11:36:48
93	781.5	CHI-X	11:37:37
160	782	LSE	11:39:19
24	782	Aquis	11:39:53
85	782	LSE	11:41:46
75	782	LSE	11:41:46
160	781.5	LSE	11:43:48
126	782	BATE	11:44:37
11	780.5	CHI-X	11:46:09
82	780.5	CHI-X	11:46:09
24	781.5	Aquis	11:48:07
126	782	BATE	11:52:54
4	781.5	LSE	11:54:25
476	781.5	LSE	11:54:27
320	781.5	LSE	11:54:27
125	781.5	LSE	11:56:14
35	781.5	LSE	11:56:14
24	781.5	Aquis	11:56:37
160	781.5	LSE	11:58:26
93	780.5	CHI-X	11:59:52
160	780.5	LSE	11:59:59
93	782	CHI-X	12:02:13
320	781.5	LSE	12:02:32
126	780.5	BATE	12:02:34
64	780	LSE	12:05:01
96	780	LSE	12:05:01
196	780.5	LSE	12:07:35
93	782	CHI-X	12:10:05
102	783.5	LSE	12:14:35
182	783.5	LSE	12:14:35
47	783.5	LSE	12:14:35
10	783.5	LSE	12:14:35
423	783.5	LSE	12:14:35
93	783.5	CHI-X	12:16:29
10	783.5	LSE	12:17:04
310	783.5	LSE	12:17:04
10	783	Aquis	12:17:40
160	783.5	LSE	12:19:00
10	783	Aquis	12:19:03
24	783	Aquis	12:19:30
24	783	Aquis	12:19:30
4	783	Aquis	12:19:30
160	783.5	LSE	12:21:10
7	783.5	CHI-X	12:22:35
10	783.5	CHI-X	12:22:35
68	783.5	CHI-X	12:22:35
4	783.5	CHI-X	12:22:59
4	783.5	CHI-X	12:22:59
160	783.5	LSE	12:22:59
320	783.5	LSE	12:25:34
10	783	Aquis	12:27:23
80	783.5	LSE	12:28:12
107	783.5	LSE	12:28:12
75	783.5	LSE	12:28:12
58	783.5	LSE	12:28:12
14	783	Aquis	12:28:13
114	783.5	LSE	12:30:14
4	783.5	LSE	12:30:14
42	783.5	LSE	12:30:14
1	784	BATE	12:32:26
377	784	BATE	12:32:26
8	784	CHI-X	12:32:28
85	784	CHI-X	12:32:28
160	784	LSE	12:32:32
41	784	BATE	12:34:20
85	784	BATE	12:34:20
52	784.5	LSE	12:34:44
108	784.5	LSE	12:34:44
126	784	BATE	12:36:42
4	784.5	CHI-X	12:37:09
9	784.5	CHI-X	12:37:09
12	784.5	CHI-X	12:37:09
68	784.5	CHI-X	12:37:09
103	784.5	LSE	12:37:19
57	784.5	LSE	12:37:19
40	784.5	LSE	12:39:44
24	785.5	Aquis	12:44:01
126	785.5	BATE	12:44:01
24	785.5	Aquis	12:44:01
230	786	LSE	12:44:02
250	786	LSE	12:44:02
24	785.5	Aquis	12:45:42
67	785.5	LSE	12:46:15
146	785.5	LSE	12:46:15
4	786	LSE	12:46:15
63	786	LSE	12:46:15
52	786.5	LSE	12:48:05
108	786.5	LSE	12:48:05
118	786.5	LSE	12:49:58
42	786.5	LSE	12:49:58
160	786.5	LSE	12:52:07
160	786.5	LSE	12:53:58
160	786.5	LSE	12:55:55
70	786.5	LSE	12:58:10
90	786.5	LSE	12:58:10
93	787	CHI-X	12:58:14
126	787	BATE	12:58:18
10	786.5	LSE	13:00:23
4	786.5	LSE	13:00:23
90	786.5	LSE	13:00:23
10	786.5	LSE	13:00:23
126	787	BATE	13:00:23
93	787	CHI-X	13:00:30
10	786.5	LSE	13:02:15
155	786.5	LSE	13:02:15
155	786.5	LSE	13:02:15
26	787	CHI-X	13:02:57
67	787	CHI-X	13:02:57
14	787	BATE	13:04:27
10	787	BATE	13:04:27
102	787	BATE	13:04:28
121	787	LSE	13:04:32
54	787	LSE	13:04:32
109	787	LSE	13:04:32
36	787	LSE	13:04:32
93	787	CHI-X	13:08:14
366	787	LSE	13:08:14
206	787	LSE	13:08:14
24	786.5	Aquis	13:08:14
24	786.5	Aquis	13:08:14
24	786.5	Aquis	13:08:14
20	786.5	BATE	13:09:05
106	787	BATE	13:09:05
93	786.5	CHI-X	13:10:11
125	786.5	LSE	13:10:14
139	786.5	LSE	13:10:14
10	786.5	LSE	13:10:14
10	786.5	Aquis	13:10:45
14	786.5	Aquis	13:11:43
320	786.5	LSE	13:12:28
22	786.5	Aquis	13:15:25
125	786.5	LSE	13:15:25
125	786.5	LSE	13:15:25
230	786.5	LSE	13:15:25
160	786.5	LSE	13:15:25
126	786	BATE	13:15:25
93	786	CHI-X	13:15:25
2	786.5	Aquis	13:15:25
104	786.5	LSE	13:17:46
56	786.5	LSE	13:17:46
36	786.5	LSE	13:20:41
24	786.5	Aquis	13:22:56
19	786.5	LSE	13:22:56
51	786.5	LSE	13:22:56
250	786.5	LSE	13:22:56
124	786.5	LSE	13:22:56
160	786.5	LSE	13:22:56
12	786	CHI-X	13:22:59
81	786	CHI-X	13:23:04
126	786	BATE	13:23:04
24	786.5	Aquis	13:24:42
33	786.5	LSE	13:25:12
55	786.5	LSE	13:25:12
28	786.5	LSE	13:25:12
168	786.5	LSE	13:25:12
36	786.5	LSE	13:25:12
125	786.5	CHI-X	13:29:05
61	786.5	CHI-X	13:29:05
101	786.5	LSE	13:29:05
160	786.5	LSE	13:29:05
160	786.5	LSE	13:29:05
219	786.5	LSE	13:29:05
36	786	BATE	13:29:06
24	786.5	Aquis	13:29:06
2	786	BATE	13:29:06
126	786	BATE	13:29:06
214	786	BATE	13:29:06
107	787.5	LSE	13:31:52
118	787.5	LSE	13:31:52
10	787.5	LSE	13:31:52
9	787.5	LSE	13:31:52
76	787.5	LSE	13:31:54
132	787.5	LSE	13:31:54
320	788.5	LSE	13:34:04
93	788	CHI-X	13:34:46
24	788.5	Aquis	13:35:30
320	788.5	LSE	13:36:01
24	788.5	Aquis	13:37:19
188	788	LSE	13:37:21
16	788	CHI-X	13:37:32
77	788	CHI-X	13:37:32
320	788	LSE	13:39:58
126	787.5	BATE	13:40:38
160	787.5	LSE	13:40:38
143	787	Turquoise	13:40:39
143	787	Turquoise	13:40:39
18	787	Turquoise	13:40:39
272	787	Turquoise	13:40:39
24	788.5	Aquis	13:40:53
93	787	CHI-X	13:41:48
126	788	BATE	13:43:25
160	788	LSE	13:43:25
219	789	LSE	13:45:42
101	789	LSE	13:45:42
320	789	LSE	13:45:42
126	789	BATE	13:45:50
93	789	CHI-X	13:46:09
320	789	LSE	13:48:06
24	788	Aquis	13:48:24
160	788	LSE	13:48:24
126	789	BATE	13:49:06
24	787.5	Aquis	13:50:20
3	788.5	CHI-X	13:50:21
4	788.5	CHI-X	13:50:21
86	789	CHI-X	13:50:21
32	787.5	LSE	13:50:21
65	787.5	LSE	13:51:25
63	787.5	LSE	13:51:25
288	787.5	LSE	13:51:25
24	787.5	Aquis	13:53:20
126	787.5	BATE	13:53:21
320	787.5	LSE	13:53:47
93	787	CHI-X	13:54:35
92	786.5	LSE	13:55:53
24	787.5	Aquis	13:57:31
106	787.5	BATE	13:57:37
20	787.5	BATE	13:57:37
93	787.5	CHI-X	13:59:36
87	787.5	LSE	13:59:36
318	788	LSE	13:59:38
493	788	LSE	13:59:50
2	788	LSE	13:59:50
160	787.5	LSE	14:01:02
15	787	Aquis	14:01:39
9	787	Aquis	14:01:39
73	787	BATE	14:01:48
53	787	BATE	14:01:48
89	786.5	LSE	14:03:05
1	786.5	LSE	14:03:05
50	786.5	LSE	14:03:05
18	787	LSE	14:03:05
162	787	LSE	14:03:05
93	786.5	CHI-X	14:03:11
14	787	LSE	14:05:06
269	787	LSE	14:05:06
37	787	LSE	14:05:06
36	786.5	Turquoise	14:05:09
90	786.5	Turquoise	14:05:09
24	787	Aquis	14:05:38
93	787.5	CHI-X	14:07:06
37	787	LSE	14:07:21
123	787	LSE	14:07:21
93	787.5	CHI-X	14:11:22
96	787.5	LSE	14:11:22
10	787.5	LSE	14:11:22
534	787.5	LSE	14:11:22
168	787.5	LSE	14:15:42
160	789	LSE	14:16:04
632	789	LSE	14:16:04
15	788.5	CHI-X	14:16:10
78	788.5	CHI-X	14:16:10
24	788.5	Aquis	14:16:43
24	788.5	Aquis	14:16:43
160	788.5	LSE	14:16:43
49	788.5	LSE	14:18:47
104	788.5	LSE	14:18:47
167	788.5	LSE	14:18:47
15	788.5	Aquis	14:19:04
9	788.5	Aquis	14:19:05
63	788.5	CHI-X	14:19:22
30	788.5	CHI-X	14:19:22
126	788.5	BATE	14:20:21
117	788.5	BATE	14:20:21
261	788.5	BATE	14:20:21
18	788	Turquoise	14:20:23
160	788	LSE	14:20:23
18	788	Turquoise	14:20:23
24	788.5	Aquis	14:21:37
126	788.5	BATE	14:22:06
320	788	LSE	14:22:16
160	788	LSE	14:22:16
93	788.5	CHI-X	14:23:29
125	788	LSE	14:24:11
125	788	LSE	14:24:11
70	788	LSE	14:24:11
24	788.5	Aquis	14:25:35
1	788	BATE	14:26:09
125	788	BATE	14:26:09
160	787.5	LSE	14:27:59
93	787.5	CHI-X	14:27:59
160	787.5	LSE	14:27:59
160	787.5	LSE	14:27:59
1	788	BATE	14:30:12
125	788	BATE	14:30:12
51	787.5	LSE	14:30:14
109	787.5	LSE	14:30:14
93	787.5	CHI-X	14:31:02
54	787.5	LSE	14:31:44
126	787.5	LSE	14:31:44
140	787.5	LSE	14:31:44
10	787.5	BATE	14:32:31
4	787.5	BATE	14:32:31
112	787.5	BATE	14:32:31
14	787.5	LSE	14:32:58
38	787.5	LSE	14:32:58
254	787.5	LSE	14:32:58
4	787.5	LSE	14:32:58
10	787.5	LSE	14:32:58
2	787	CHI-X	14:33:35
15	787.5	CHI-X	14:33:35
76	787.5	CHI-X	14:33:35
320	786.5	LSE	14:34:10
24	786	Aquis	14:34:48
160	786	LSE	14:34:48
48	786	Aquis	14:34:48
160	786	LSE	14:34:48
160	786	LSE	14:34:48
6	786	Turquoise	14:34:51
2	786	Turquoise	14:34:51
10	788	Turquoise	14:34:51
90	788	Turquoise	14:34:51
93	787	CHI-X	14:36:48
93	788.5	CHI-X	14:41:31
125	788	BATE	14:41:51
127	788	BATE	14:41:51
125	788	LSE	14:41:52
35	788	LSE	14:41:52
77	788	LSE	14:41:52
125	788	LSE	14:41:52
351	788	LSE	14:41:52
235	788	LSE	14:41:52
201	788	LSE	14:41:52
9	788	LSE	14:41:52
294	788	LSE	14:41:52
258	788	LSE	14:41:57
24	788	Aquis	14:42:09
48	788	Aquis	14:42:09
370	788	LSE	14:42:09
93	787.5	CHI-X	14:42:09
125	787	BATE	14:43:24
126	787	BATE	14:43:24
160	787	LSE	14:43:24
127	787	BATE	14:43:24
160	787	LSE	14:43:24
93	788	CHI-X	14:45:14
160	788	LSE	14:45:14
320	789	LSE	14:46:11
316	789	LSE	14:47:32
10	789	LSE	14:47:32
93	789	CHI-X	14:47:32
154	789	LSE	14:47:32
160	789	LSE	14:47:32
320	789	LSE	14:47:32
24	788.5	Aquis	14:48:41
24	788.5	Aquis	14:48:41
160	789	LSE	14:49:57
282	789	LSE	14:49:57
38	789	LSE	14:49:57
160	789	LSE	14:49:57
93	790	CHI-X	14:51:25
93	790	CHI-X	14:51:25
126	789.5	BATE	14:51:39
126	789.5	BATE	14:51:39
24	789.5	Aquis	14:51:40
24	789.5	Aquis	14:51:40
160	789	LSE	14:51:50
24	789.5	Aquis	14:53:24
160	790	LSE	14:53:43
160	790	LSE	14:54:18
160	790	LSE	14:54:18
61	789.5	BATE	14:54:19
65	789.5	BATE	14:54:19
252	789.5	BATE	14:54:19
93	789.5	CHI-X	14:54:19
252	789.5	LSE	14:58:26
48	789.5	LSE	14:58:26
24	789.5	Aquis	14:59:36
48	789.5	Aquis	14:59:36
126	789.5	BATE	14:59:36
29	789.5	LSE	14:59:36
93	789.5	CHI-X	14:59:36
186	789.5	CHI-X	14:59:36
160	789.5	LSE	14:59:36
29	789.5	LSE	14:59:36
199	789.5	LSE	14:59:36
223	789.5	LSE	14:59:36
160	789.5	LSE	14:59:36
160	789.5	LSE	14:59:36
160	789.5	LSE	14:59:36
160	789.5	LSE	14:59:36
12	789.5	LSE	14:59:36
135	789.5	LSE	14:59:36
1	789.5	LSE	14:59:36
12	789.5	LSE	14:59:36
18	789.5	Turquoise	14:59:37
180	789.5	Turquoise	14:59:37
160	788.5	LSE	14:59:54
8	791	LSE	15:02:02
152	791	LSE	15:02:02
71	790	BATE	15:02:02
55	790	BATE	15:02:02
93	790.5	CHI-X	15:02:09
14	790	Aquis	15:02:20
10	790	Aquis	15:02:37
160	790	LSE	15:02:43
28	790	LSE	15:03:24
28	790	LSE	15:03:24
43	790	LSE	15:03:24
221	790	LSE	15:03:24
126	790	BATE	15:04:16
65	789.5	LSE	15:04:30
115	789.5	LSE	15:04:30
135	789.5	LSE	15:04:30
160	789.5	LSE	15:04:30
25	789.5	LSE	15:04:30
160	789.5	LSE	15:04:30
93	789.5	CHI-X	15:04:39
125	789	LSE	15:06:42
70	789	LSE	15:06:42
125	789	LSE	15:06:42
93	789.5	CHI-X	15:07:14
126	789.5	BATE	15:09:34
24	789.5	BATE	15:09:34
35	789.5	LSE	15:09:34
102	789.5	BATE	15:09:34
125	789.5	LSE	15:09:34
160	789.5	LSE	15:09:34
41	789.5	LSE	15:09:34
439	789.5	LSE	15:09:34
160	789.5	LSE	15:09:34
93	789.5	CHI-X	15:09:47
24	789	Aquis	15:10:34
160	788.5	LSE	15:10:34
24	789	Aquis	15:10:34
24	789	Aquis	15:10:34
126	788.5	BATE	15:11:20
35	787.5	LSE	15:12:07
125	787.5	LSE	15:12:07
160	787.5	LSE	15:12:07
160	787.5	LSE	15:12:07
68	788	CHI-X	15:12:22
25	788.5	CHI-X	15:12:22
7	788.5	Aquis	15:12:32
17	788.5	Aquis	15:12:32
160	787.5	LSE	15:12:48
126	788.5	BATE	15:13:53
320	788	LSE	15:14:47
93	788	CHI-X	15:15:03
24	788.5	Aquis	15:15:09
156	787	LSE	15:15:09
160	787	LSE	15:15:09
4	787	LSE	15:15:09
113	787.5	BATE	15:16:31
2	787.5	BATE	15:16:31
11	787.5	BATE	15:16:31
35	786	LSE	15:17:11
125	786	LSE	15:17:11
24	786.5	Aquis	15:17:37
160	786	LSE	15:19:01
93	786	CHI-X	15:19:01
320	786	LSE	15:19:01
160	786	LSE	15:19:01
160	786	LSE	15:19:01
53	786	BATE	15:19:06
44	786.5	BATE	15:19:06
29	786.5	BATE	15:19:06
4	786	Turquoise	15:19:07
108	786	Turquoise	15:19:07
10	789.5	Turquoise	15:19:07
4	789.5	Turquoise	15:19:07
24	786	Aquis	15:20:11
160	785.5	LSE	15:20:14
93	786	CHI-X	15:21:03
126	786.5	BATE	15:21:37
160	786	LSE	15:22:36
8	786	Aquis	15:22:44
16	786	Aquis	15:22:44
27	785.5	LSE	15:22:54
93	786	CHI-X	15:23:27
126	786.5	BATE	15:24:16
24	786	Aquis	15:25:17
160	785.5	LSE	15:25:37
160	785.5	LSE	15:25:37
160	785.5	LSE	15:25:37
160	785.5	LSE	15:25:37
453	785.5	LSE	15:25:37
160	785.5	LSE	15:25:37
3	785.5	CHI-X	15:25:58
90	785.5	CHI-X	15:26:01
34	786.5	BATE	15:26:52
92	786.5	BATE	15:26:52
25	785.5	LSE	15:27:28
10	785.5	LSE	15:27:28
125	785.5	LSE	15:27:28
24	786	Aquis	15:27:51
93	785.5	CHI-X	15:28:26
15	785.5	LSE	15:28:39
10	785.5	LSE	15:28:39
125	785.5	LSE	15:28:39
18	786	BATE	15:29:26
53	786.5	BATE	15:29:26
55	786.5	BATE	15:29:26
24	786.5	Aquis	15:30:40
93	786.5	CHI-X	15:31:07
125	786.5	LSE	15:31:08
970	786.5	LSE	15:31:08
35	786.5	LSE	15:31:08
135	786.5	LSE	15:33:14
25	786.5	LSE	15:33:14
126	786.5	BATE	15:33:17
24	786.5	Aquis	15:34:45
10	787	LSE	15:35:53
204	787	LSE	15:35:55
106	787	LSE	15:35:55
119	787	BATE	15:38:15
7	787	BATE	15:38:15
73	787	LSE	15:38:15
93	787	CHI-X	15:38:15
407	787	LSE	15:38:15
160	787	LSE	15:38:15
24	786.5	Aquis	15:39:56
93	787	CHI-X	15:40:47
160	787	LSE	15:40:56
126	787	BATE	15:42:44
160	787	LSE	15:42:44
93	787	CHI-X	15:44:29
93	787	LSE	15:47:31
160	787.5	LSE	15:47:31
86	787	LSE	15:47:31
7	787	LSE	15:47:31
126	787	BATE	15:47:32
614	787	LSE	15:47:38
24	787	Aquis	15:47:38
93	788	CHI-X	15:49:45
11	788	LSE	15:49:52
149	788	LSE	15:49:52
160	787.5	LSE	15:49:59
126	788	BATE	15:50:23
160	787.5	LSE	15:51:48
93	787.5	CHI-X	15:52:33
24	787	Aquis	15:53:06
24	787	Aquis	15:53:06
160	787	LSE	15:53:06
160	787	LSE	15:53:06
160	787	LSE	15:53:06
1	787	BATE	15:54:41
125	787	BATE	15:54:41
29	787.5	LSE	15:55:19
41	787.5	LSE	15:55:19
90	787.5	LSE	15:55:19
24	787	Aquis	15:55:42
93	787	CHI-X	15:56:52
10	787	LSE	15:56:57
14	787	LSE	15:56:57
296	787	LSE	15:56:57
2	787.5	Aquis	15:59:53
10	787.5	Aquis	15:59:53
2	787.5	Aquis	15:59:53
8	787.5	Aquis	15:59:53
2	787.5	Aquis	15:59:53
126	787	BATE	16:00:16
160	787	LSE	16:00:16
198	787	Turquoise	16:00:16
18	787	Turquoise	16:00:16
320	787	LSE	16:00:16
160	787	LSE	16:00:16
25	787	CHI-X	16:00:48
68	787	CHI-X	16:00:48
160	787	LSE	16:02:39
19	787	BATE	16:02:42
107	787	BATE	16:02:42
24	787	Aquis	16:02:52
93	787	CHI-X	16:03:45
160	786.5	LSE	16:04:03
160	786.5	LSE	16:04:03
320	786.5	LSE	16:04:03
113	786.5	BATE	16:05:11
13	786.5	BATE	16:05:11
24	787	Aquis	16:05:44
49	787	LSE	16:05:51
49	787	LSE	16:05:51
222	787	LSE	16:05:51
89	787	CHI-X	16:06:41
4	787	CHI-X	16:06:41
50	787	LSE	16:07:49
110	787	LSE	16:07:49
4	787	BATE	16:08:05
122	787	BATE	16:08:05
24	787	Aquis	16:08:38
68	787	LSE	16:09:01
51	787	LSE	16:09:01
41	787	LSE	16:09:01
93	787	CHI-X	16:09:40
320	787	LSE	16:09:41
10	787	Turquoise	16:09:47
36	787	Turquoise	16:09:47
8	787	Turquoise	16:09:47
24	787.5	Aquis	16:12:14
160	787.5	LSE	16:14:00
93	787.5	CHI-X	16:14:07
24	787.5	Aquis	16:14:36
100	787.5	LSE	16:14:38
15	787.5	LSE	16:14:38
45	787.5	LSE	16:14:38
18	787	Turquoise	16:14:40
126	787	BATE	16:14:40
126	787	BATE	16:14:40
18	787	Turquoise	16:14:40
80	787	LSE	16:14:40
124	787	LSE	16:14:57
36	787	LSE	16:14:57
12	787	LSE	16:15:14
3	787	LSE	16:15:14
64	787	LSE	16:15:14
113	787	LSE	16:15:15
571	787	LSE	16:15:16
68	787	CHI-X	16:15:50
68	787	CHI-X	16:15:50
124	787	CHI-X	16:15:50
61	787.5	Aquis	16:16:52
356	787	BATE	16:17:14
466	787	LSE	16:17:18
58	787	Turquoise	16:17:24
73	787	CHI-X	16:18:10
419	787	LSE	16:19:10
19	786.5	Aquis	16:19:10
1040	786.5	LSE	16:19:10
180	787	BATE	16:21:26
26	787	Turquoise	16:21:36
559	787	LSE	16:21:39
43	787	LSE	16:23:20
50	787	LSE	16:23:20
86	787	LSE	16:23:20
47	787	LSE	16:23:20
149	787	LSE	16:23:20
95	787	BATE	16:23:40
8	787	Turquoise	16:24:05
8	787	Turquoise	16:24:05
180	787	LSE	16:25:21
273	787	LSE	16:25:21
200	787.5	CHI-X	16:25:57
17	787.5	CHI-X	16:25:57
394	787.5	LSE	16:27:05
61	787	BATE	16:27:05
22	788	Aquis	16:27:05
29	788	Aquis	16:27:05
47	788	LSE	16:28:43

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

POSFLFSDFILEIIS]]>