Paragon Banking Grp - Transaction in Own Shares

RNS Number : 6727I

Paragon Banking Group PLC

17 October 2024

Paragon Banking Group PLC:

Transaction in own shares

17 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:	17 October 2024

Number of ordinary £1.00 shares purchased:	102,521

Highest price paid per share:	769.00p

Lowest price paid per share:	746.00p

Volume weighted average price paid per share:	764.0221p

Following the purchase of these shares, the Company holds 3,346,885 of its ordinary shares in treasury and has 207,258,075 ordinary shares in issue (excluding treasury shares). The figure of 207,258,075 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	763.96	73,844
CHI-X	763.95	10,117
BATE	764.25	14,448
Aquis	764.30	2,492
Turquoise	765.04	1,620

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
59	755	LSE	08:03:43
120	755	LSE	08:03:43
221	746	LSE	08:06:22
149	746	LSE	08:08:18
24	747.5	Aquis	08:09:03
14	747	Turquoise	08:09:53
2	747.5	Turquoise	08:09:53
85	747.5	CHI-X	08:10:07
31	747.5	CHI-X	08:10:07
149	747.5	BATE	08:10:21
259	746	LSE	08:10:45
284	746	LSE	08:12:50
224	746	LSE	08:15:00
82	746	CHI-X	08:15:20
2	746.5	Aquis	08:15:27
145	747.5	BATE	08:16:05
23	747.5	Aquis	08:16:38
38	748	Aquis	08:42:16
214	748	CHI-X	08:42:16
338	748	BATE	08:42:16
103	748	CHI-X	08:42:16
49	748	LSE	08:42:16
814	748	LSE	08:42:16
851	748	LSE	08:42:16
53	748	LSE	08:42:16
596	748	LSE	08:42:16
240	748	LSE	08:42:16
369	748	LSE	08:42:16
37	748.5	LSE	08:46:53
100	748.5	LSE	08:46:53
128	749.5	BATE	08:52:21
105	750	CHI-X	08:52:21
28	749.5	Aquis	08:52:21
25	749.5	Aquis	08:52:21
52	750	LSE	08:52:32
55	750	LSE	08:52:32
103	750	LSE	08:52:32
90	750	LSE	08:52:32
110	749.5	BATE	08:56:21
94	750	CHI-X	09:02:32
4	749.5	Aquis	09:03:16
3	749.5	Aquis	09:05:52
21	749.5	Aquis	09:07:17
174	749.5	BATE	09:07:17
350	749.5	LSE	09:07:17
415	749.5	LSE	09:07:17
34	750.5	LSE	09:10:29
56	750.5	LSE	09:10:29
60	750.5	LSE	09:10:29
6	750.5	LSE	09:10:29
12	750.5	LSE	09:10:33
84	750.5	LSE	09:11:02
25	750	Aquis	09:12:20
86	750	CHI-X	09:12:20
102	752.5	CHI-X	09:27:15
118	752.5	CHI-X	09:27:15
209	752.5	BATE	09:27:16
78	752	LSE	09:27:17
175	752	LSE	09:27:17
722	752	LSE	09:27:17
121	755.5	CHI-X	09:42:54
83	758.5	CHI-X	09:49:20
950	758	LSE	09:49:31
138	758	LSE	09:49:31
150	758	LSE	09:49:31
473	758	LSE	09:49:31
692	758	LSE	09:49:31
147	757.5	BATE	09:50:02
228	757.5	BATE	09:50:02
136	757.5	BATE	09:50:02
17	759	Aquis	09:57:28
330	759	LSE	09:57:28
32	759	Aquis	09:57:37
38	759	Aquis	09:58:06
28	759	Aquis	09:58:06
124	759	Turquoise	09:59:06
40	759	Turquoise	09:59:06
230	759	LSE	09:59:52
18	759	Turquoise	10:01:10
150	758.5	BATE	10:01:56
108	758.5	CHI-X	10:03:08
18	759	Turquoise	10:03:27
4	758	LSE	10:04:56
171	758	LSE	10:04:56
26	759	Aquis	10:06:12
438	758.5	LSE	10:11:23
140	758.5	BATE	10:13:06
11	757.5	LSE	10:13:32
102	757.5	LSE	10:13:32
49	757.5	LSE	10:13:32
26	758.5	Aquis	10:15:05
85	757.5	CHI-X	10:15:29
241	757	LSE	10:15:50
150	757	LSE	10:17:53
7	757	LSE	10:20:27
37	757	LSE	10:20:27
174	757	LSE	10:20:27
28	757	LSE	10:21:52
104	757.5	CHI-X	10:22:18
158	758.5	BATE	10:23:29
28	758	Aquis	10:23:32
568	757.5	LSE	10:24:12
5	758	Turquoise	10:24:18
15	759	Turquoise	10:24:18
10	759	Turquoise	10:24:18
258	758	LSE	10:26:41
104	757.5	CHI-X	10:27:18
111	758	LSE	10:30:22
102	758	LSE	10:30:22
49	758	LSE	10:30:22
24	759	Turquoise	10:32:54
26	758	Aquis	10:34:35
52	758	LSE	10:40:48
102	758	LSE	10:40:48
74	758	LSE	10:40:48
58	758	LSE	10:40:48
194	758	LSE	10:40:48
3	757	CHI-X	10:41:44
60	758	LSE	10:42:20
102	758	LSE	10:42:20
42	758	LSE	10:42:20
5	757	CHI-X	10:44:35
15	758.5	Turquoise	10:45:45
56	758	LSE	10:46:36
204	758	LSE	10:46:36
8	758	Aquis	10:47:10
2	758	Aquis	10:47:10
16	758	Aquis	10:47:10
25	758.5	LSE	10:49:06
137	758.5	LSE	10:49:06
112	758.5	CHI-X	10:49:12
166	758.5	LSE	10:51:09
103	759.5	CHI-X	10:54:28
199	760.5	LSE	10:55:24
189	761	LSE	10:57:48
190	762	LSE	11:14:22
102	762	LSE	11:14:22
428	762	LSE	11:14:22
113	761.5	CHI-X	11:15:14
160	761.5	BATE	11:15:14
508	761.5	BATE	11:15:14
11	761	Aquis	11:15:17
50	762	LSE	11:16:52
310	762	LSE	11:16:52
155	762	LSE	11:16:52
4	762	CHI-X	11:18:04
189	762	LSE	11:19:21
87	762.5	BATE	11:24:10
59	762.5	BATE	11:24:10
175	762.5	LSE	11:24:38
175	762.5	LSE	11:24:38
6	762.5	LSE	11:24:38
113	762.5	CHI-X	11:24:59
242	762.5	LSE	11:28:15
17	762.5	CHI-X	11:30:25
83	762.5	CHI-X	11:30:25
43	761.5	Aquis	11:30:37
48	761.5	Aquis	11:30:37
18	762	Turquoise	11:30:50
158	761.5	LSE	11:35:17
165	761.5	LSE	11:35:17
78	762.5	BATE	11:36:16
64	762.5	BATE	11:36:16
100	761.5	LSE	11:39:20
6	761.5	LSE	11:40:53
141	761.5	LSE	11:41:42
116	762	CHI-X	11:42:17
5	762.5	BATE	11:42:56
127	762.5	BATE	11:42:56
579	762	LSE	11:44:02
28	762	Turquoise	11:45:34
37	762	LSE	11:46:05
258	762	LSE	11:46:05
18	762	Turquoise	11:47:29
239	762	LSE	11:48:11
98	762	CHI-X	11:48:33
166	761.5	LSE	11:49:10
166	762.5	BATE	11:49:10
18	762	Turquoise	11:49:29
14	761.5	Aquis	11:50:05
307	761.5	LSE	11:51:10
24	761.5	Aquis	11:52:45
29	761.5	Aquis	11:52:45
107	762	CHI-X	11:55:26
175	761.5	LSE	11:56:40
207	761.5	LSE	11:56:40
109	762.5	BATE	11:58:48
276	762	LSE	11:59:31
244	762	LSE	12:01:48
19	762	CHI-X	12:02:22
82	762	CHI-X	12:02:22
156	762.5	BATE	12:02:57
5	761.5	LSE	12:03:56
215	762	LSE	12:03:56
285	762	LSE	12:05:41
69	762	LSE	12:07:32
71	762	LSE	12:07:32
58	762	LSE	12:07:32
177	763	LSE	12:11:44
91	763.5	CHI-X	12:11:53
348	763.5	LSE	12:15:28
84	763.5	CHI-X	12:16:07
246	763.5	LSE	12:17:44
179	763.5	LSE	12:20:03
175	763.5	LSE	12:20:03
240	763.5	LSE	12:22:11
67	764	Aquis	12:22:22
100	764	BATE	12:22:39
105	764.5	CHI-X	12:23:59
252	764.5	LSE	12:24:31
32	764.5	BATE	12:26:28
113	764.5	BATE	12:26:28
260	765	LSE	12:27:51
141	764.5	BATE	12:28:49
220	765	LSE	12:30:35
203	765	LSE	12:32:55
109	765	LSE	12:32:55
166	764.5	BATE	12:33:22
26	764	Aquis	12:35:28
26	764	Aquis	12:35:28
23	764	Aquis	12:35:28
120	764	CHI-X	12:35:28
27	763.5	LSE	12:35:46
100	763.5	LSE	12:35:46
101	763.5	LSE	12:35:46
312	763.5	LSE	12:38:34
108	763.5	CHI-X	12:40:09
165	763.5	BATE	12:41:27
228	763.5	LSE	12:41:33
177	763.5	LSE	12:44:13
191	763.5	LSE	12:47:14
29	764	Aquis	12:47:36
112	763.5	CHI-X	12:51:18
6	763	LSE	12:52:31
370	763	LSE	12:52:31
169	763.5	BATE	12:55:16
20	764	Aquis	12:57:10
4	763	LSE	12:58:32
28	764	Aquis	13:03:37
108	764	CHI-X	13:07:51
26	764	Aquis	13:11:25
74	764	CHI-X	13:11:25
126	764.5	CHI-X	13:13:50
43	764	BATE	13:14:52
120	764	BATE	13:14:52
230	764	BATE	13:14:52
43	764	BATE	13:14:52
175	764	LSE	13:14:52
227	764	LSE	13:14:52
448	764	LSE	13:14:52
20	764	LSE	13:14:52
123	764	LSE	13:14:52
273	764	LSE	13:14:52
55	764	LSE	13:14:52
350	764	LSE	13:14:52
178	764	LSE	13:14:52
445	764	LSE	13:14:52
101	764	LSE	13:14:52
120	764	LSE	13:14:52
271	764	LSE	13:14:52
13	764	Aquis	13:14:55
21	764	Aquis	13:15:03
290	764	LSE	13:16:49
100	764.5	CHI-X	13:17:25
150	765	BATE	13:24:00
350	765	LSE	13:24:00
32	764.5	Turquoise	13:25:00
117	764.5	BATE	13:25:00
193	764.5	Turquoise	13:25:00
16	764.5	Turquoise	13:25:00
140	764.5	LSE	13:25:00
236	764.5	LSE	13:25:00
258	764.5	LSE	13:25:00
133	764.5	BATE	13:29:03
19	764.5	BATE	13:29:03
104	764.5	CHI-X	13:29:03
116	764.5	CHI-X	13:29:03
350	764.5	LSE	13:29:03
228	765	LSE	13:32:00
359	765	LSE	13:33:40
29	765	LSE	13:33:40
208	765	BATE	13:34:20
102	765	CHI-X	13:35:10
240	765	LSE	13:35:16
208	765	LSE	13:36:41
21	765	CHI-X	13:37:27
81	765	CHI-X	13:37:27
8	765	BATE	13:37:45
153	765	BATE	13:37:47
432	765	LSE	13:38:46
106	765	CHI-X	13:41:09
322	765	LSE	13:41:28
314	765	LSE	13:43:08
27	764.5	Aquis	13:43:30
23	764.5	Aquis	13:43:30
69	764.5	Aquis	13:43:30
22	764.5	Turquoise	13:43:30
18	764.5	Turquoise	13:43:30
18	764.5	Turquoise	13:43:30
76	764.5	LSE	13:43:30
118	764.5	LSE	13:43:30
332	764.5	LSE	13:43:30
25	764	Aquis	13:44:08
163	764.5	BATE	13:44:45
344	764	LSE	13:45:34
17	765	CHI-X	13:46:28
82	765	CHI-X	13:46:28
14	764.5	Turquoise	13:47:41
103	765	CHI-X	13:53:09
404	765	LSE	13:53:09
400	766	LSE	13:55:12
57	766	LSE	13:57:13
7	766	LSE	13:57:13
57	766	LSE	13:57:13
283	766	LSE	13:57:13
350	766	LSE	13:59:41
406	766	LSE	14:01:35
16	766	CHI-X	14:01:53
92	766	CHI-X	14:01:53
176	766.5	BATE	14:02:16
2	766.5	BATE	14:02:46
226	766.5	BATE	14:02:46
116	767	LSE	14:03:12
15	767	LSE	14:03:12
51	767	LSE	14:03:12
52	767	LSE	14:03:12
14	767	LSE	14:03:12
153	767	LSE	14:03:12
17	767	CHI-X	14:03:57
75	767	CHI-X	14:03:57
26	767	LSE	14:05:08
30	767	LSE	14:05:08
57	767	LSE	14:05:08
62	767	LSE	14:05:08
59	767	LSE	14:07:28
58	767	LSE	14:07:28
237	767	LSE	14:07:28
378	767.5	LSE	14:10:06
70	768	BATE	14:12:12
43	767.5	LSE	14:12:16
107	768	BATE	14:12:16
257	767.5	LSE	14:12:17
115	768	CHI-X	14:12:19
120	768	Aquis	14:12:20
18	768	CHI-X	14:14:23
16	768	CHI-X	14:14:23
86	768	CHI-X	14:14:23
46	768	BATE	14:15:49
171	768	BATE	14:15:49
179	768	BATE	14:15:49
381	768	LSE	14:15:49
289	768	LSE	14:15:49
576	768	LSE	14:15:49
81	768	CHI-X	14:17:23
357	768	LSE	14:17:33
153	768	BATE	14:19:38
181	768	LSE	14:20:17
200	768	LSE	14:20:17
128	769	CHI-X	14:24:45
118	769	BATE	14:24:45
408	769	LSE	14:24:45
406	769	LSE	14:26:46
115	769	CHI-X	14:27:52
171	769	LSE	14:28:36
115	769	LSE	14:28:36
175	769	LSE	14:28:36
26	768.5	Aquis	14:28:59
70	768.5	Aquis	14:28:59
81	768.5	CHI-X	14:29:56
58	769	LSE	14:30:41
58	769	LSE	14:30:41
228	769	LSE	14:30:41
48	769	BATE	14:30:46
104	769	BATE	14:30:46
26	768.5	Aquis	14:31:50
26	768.5	Aquis	14:31:50
170	768.5	LSE	14:32:17
170	768.5	LSE	14:32:17
17	768	Turquoise	14:32:17
119	768	Turquoise	14:32:17
107	768	CHI-X	14:32:24
165	769	BATE	14:32:59
54	768.5	LSE	14:33:01
97	768.5	LSE	14:33:01
350	768.5	LSE	14:33:01
29	768.5	Aquis	14:33:52
57	768.5	LSE	14:34:16
63	768.5	LSE	14:34:16
56	768.5	LSE	14:34:16
65	768.5	LSE	14:34:39
287	768.5	LSE	14:34:39
99	768	CHI-X	14:34:48
44	768.5	BATE	14:34:59
134	768.5	BATE	14:34:59
272	767.5	LSE	14:35:50
200	767.5	LSE	14:35:50
224	767.5	LSE	14:35:50
28	768	Aquis	14:36:49
107	767	CHI-X	14:37:21
125	767.5	BATE	14:37:31
17	768	BATE	14:37:31
100	767	LSE	14:37:53
113	767	LSE	14:38:19
94	767	LSE	14:38:19
119	767	LSE	14:38:19
270	767	LSE	14:38:19
24	767	CHI-X	14:38:51
73	767	CHI-X	14:38:51
21	767.5	Aquis	14:39:12
79	767	LSE	14:39:16
95	767	LSE	14:39:16
15	767.5	BATE	14:39:20
103	768	BATE	14:39:20
168	768	BATE	14:41:37
80	768	Turquoise	14:42:08
16	768	Turquoise	14:42:08
6	767.5	LSE	14:42:08
94	767.5	CHI-X	14:42:08
176	767.5	LSE	14:42:08
232	767.5	LSE	14:42:08
382	767.5	LSE	14:42:08
330	767.5	LSE	14:42:08
24	767.5	Aquis	14:42:08
161	768	BATE	14:43:57
17	768	Turquoise	14:44:30
100	769	LSE	14:46:27
19	769	CHI-X	14:46:51
121	769	CHI-X	14:46:51
85	769	CHI-X	14:46:51
119	769	LSE	14:46:51
175	769	LSE	14:46:51
700	769	LSE	14:46:51
16	769	LSE	14:46:51
195	769	LSE	14:46:51
179	769	LSE	14:46:51
16	769	BATE	14:46:55
134	769	BATE	14:46:55
26	768.5	Aquis	14:47:28
28	768.5	Aquis	14:47:28
59	769	LSE	14:49:11
61	769	LSE	14:49:11
107	769	LSE	14:49:11
7	769	LSE	14:49:11
56	769	LSE	14:49:11
103	768.5	CHI-X	14:49:12
57	769	BATE	14:49:26
104	769	BATE	14:49:26
16	768	Turquoise	14:49:41
31	768	Turquoise	14:49:41
15	768	Turquoise	14:49:41
206	768	LSE	14:49:41
320	768	LSE	14:49:41
23	768.5	Aquis	14:49:42
24	768.5	Aquis	14:51:27
144	769	BATE	14:51:28
340	768.5	LSE	14:51:50
227	768.5	LSE	14:51:50
157	768.5	LSE	14:51:50
113	768.5	LSE	14:54:38
62	768.5	LSE	14:54:38
244	768.5	LSE	14:54:38
163	768.5	LSE	14:54:38
56	768.5	CHI-X	14:54:43
16	769	BATE	14:55:23
145	769	BATE	14:55:23
172	768.5	LSE	14:56:41
294	768.5	LSE	14:56:41
27	768.5	Aquis	14:56:56
19	768.5	CHI-X	14:56:58
16	768.5	CHI-X	14:56:58
77	768.5	CHI-X	14:56:58
24	768	LSE	14:58:28
328	768	LSE	14:58:28
20	768.5	Aquis	14:58:37
26	768.5	CHI-X	14:58:51
92	768.5	CHI-X	14:58:51
13	769	BATE	14:59:00
132	769	BATE	14:59:00
24	768	LSE	15:00:28
348	768	LSE	15:00:28
25	768.5	Aquis	15:00:35
35	768.5	CHI-X	15:00:52
60	768.5	CHI-X	15:00:52
13	769	BATE	15:01:10
112	769	BATE	15:01:10
102	767.5	CHI-X	15:01:58
240	767.5	LSE	15:01:58
240	767.5	LSE	15:01:58
192	767.5	LSE	15:01:58
28	766	Aquis	15:03:05
138	766	BATE	15:03:53
98	767.5	CHI-X	15:06:12
50	767.5	LSE	15:06:12
16	767.5	LSE	15:06:12
32	767.5	LSE	15:06:12
52	767.5	LSE	15:06:12
62	767.5	LSE	15:06:12
218	767.5	LSE	15:06:12
804	767.5	LSE	15:06:12
190	767.5	LSE	15:07:03
50	767.5	LSE	15:07:03
158	767.5	LSE	15:07:03
109	767.5	CHI-X	15:08:11
55	767.5	BATE	15:10:49
54	767.5	BATE	15:10:49
144	767.5	BATE	15:10:49
122	767.5	BATE	15:10:49
98	767.5	CHI-X	15:10:49
114	767.5	CHI-X	15:10:49
121	767.5	BATE	15:10:49
107	767.5	LSE	15:10:49
209	767.5	LSE	15:10:49
209	767.5	LSE	15:10:49
28	767.5	Aquis	15:10:49
49	767.5	Aquis	15:10:49
87	767.5	LSE	15:10:49
339	767.5	LSE	15:10:49
23	767.5	Aquis	15:10:49
108	767.5	LSE	15:10:49
192	767.5	LSE	15:10:49
152	767.5	LSE	15:10:49
165	767.5	LSE	15:12:39
176	767.5	BATE	15:13:03
114	767.5	Turquoise	15:13:56
17	767.5	Turquoise	15:13:56
60	767.5	CHI-X	15:14:20
62	767.5	CHI-X	15:14:20
25	767.5	Aquis	15:14:20
472	767.5	LSE	15:14:20
184	767.5	LSE	15:14:20
184	767.5	LSE	15:14:20
14	767.5	BATE	15:18:05
137	767.5	BATE	15:18:05
15	767.5	Turquoise	15:18:05
16	767.5	Aquis	15:18:13
216	767	LSE	15:18:32
126	767	CHI-X	15:18:32
10	767.5	Aquis	15:18:32
87	767	LSE	15:18:32
133	767	LSE	15:18:32
156	767	LSE	15:18:32
188	767	LSE	15:18:32
1	767.5	Aquis	15:18:32
142	766.5	BATE	15:19:56
220	767	LSE	15:20:44
142	767	LSE	15:20:44
26	767	Aquis	15:21:18
116	767	CHI-X	15:22:07
38	767	LSE	15:22:22
53	767	LSE	15:22:22
97	767	LSE	15:22:22
19	767	Aquis	15:23:39
220	767	LSE	15:24:30
112	766.5	BATE	15:25:16
120	767	LSE	15:25:35
22	767	LSE	15:25:35
16	767	LSE	15:25:35
198	767	LSE	15:25:35
25	767	Aquis	15:26:15
18	767	Turquoise	15:26:17
33	767	Turquoise	15:26:17
18	767	CHI-X	15:26:40
87	767	CHI-X	15:26:40
68	766.5	LSE	15:26:50
450	766.5	LSE	15:26:50
199	766.5	LSE	15:26:50
168	766.5	BATE	15:27:28
4	766.5	BATE	15:27:28
283	766	LSE	15:28:03
23	766.5	Aquis	15:28:31
97	766.5	CHI-X	15:29:09
179	766	LSE	15:29:45
146	766	BATE	15:29:45
699	767	LSE	15:31:16
125	767	BATE	15:31:56
16	766.5	Turquoise	15:33:19
48	766.5	Aquis	15:33:19
116	766.5	CHI-X	15:33:19
28	766.5	Turquoise	15:33:19
178	766.5	LSE	15:33:19
226	766.5	LSE	15:33:19
430	766.5	LSE	15:33:19
125	766	BATE	15:33:20
85	766.5	CHI-X	15:35:14
11	766.5	CHI-X	15:35:14
13	766.5	CHI-X	15:35:14
227	766.5	LSE	15:35:19
535	767	LSE	15:37:36
179	767	LSE	15:37:36
247	767	LSE	15:37:36
31	767	CHI-X	15:37:45
92	767	CHI-X	15:37:45
112	767	BATE	15:38:13
22	767.5	LSE	15:41:15
86	767.5	CHI-X	15:41:17
2	768	BATE	15:42:40
125	768	BATE	15:42:40
144	768	BATE	15:42:40
23	768	LSE	15:42:40
350	768	LSE	15:42:40
175	768	LSE	15:42:40
134	768	LSE	15:42:40
186	768	LSE	15:42:40
118	768	CHI-X	15:44:30
156	768	BATE	15:44:30
18	768.5	Turquoise	15:44:31
460	768	LSE	15:44:33
28	767.5	Turquoise	15:45:45
4	767.5	Aquis	15:45:45
30	767.5	LSE	15:45:45
180	767.5	LSE	15:45:45
150	767.5	LSE	15:45:45
20	768.5	LSE	15:49:41
265	768.5	LSE	15:49:41
667	768.5	LSE	15:49:41
15	768.5	CHI-X	15:49:44
18	768.5	CHI-X	15:49:44
91	768.5	CHI-X	15:49:44
56	768.5	LSE	15:52:10
134	768.5	LSE	15:52:10
118	768.5	CHI-X	15:52:19
190	768.5	LSE	15:52:43
195	768.5	LSE	15:53:24
124	768	LSE	15:54:05
190	768	LSE	15:54:05
314	768	LSE	15:54:05
64	768	Aquis	15:54:05
30	768.5	CHI-X	15:54:17
92	768.5	CHI-X	15:54:17
175	768.5	LSE	15:55:55
3	768.5	LSE	15:55:55
38	768	BATE	15:56:31
164	768	BATE	15:56:31
390	768	BATE	15:56:31
34	768	Aquis	15:56:31
28	768	Aquis	15:56:31
46	768	Aquis	15:56:31
28	768	Aquis	15:56:31
569	768	LSE	15:56:31
178	768	LSE	15:56:31
18	768	Turquoise	15:56:38
72	768	Turquoise	15:56:38
210	767.5	LSE	15:57:55
268	767.5	LSE	15:57:55
107	767.5	CHI-X	15:58:02
12	768	Turquoise	15:58:42
25	768	Aquis	15:59:13
167	768	BATE	15:59:21
60	767	CHI-X	15:59:51
44	767	CHI-X	15:59:51
217	767	LSE	15:59:51
167	767	LSE	16:01:35
129	767	BATE	16:02:23
174	767	LSE	16:02:23
312	767	LSE	16:02:23
174	767	LSE	16:02:23
10	767.5	Aquis	16:02:24
9	767.5	Aquis	16:02:24
5	767.5	Aquis	16:02:24
117	767	CHI-X	16:02:33
14	766.5	Turquoise	16:02:34
25	767.5	Aquis	16:04:40
54	767.5	LSE	16:04:52
43	767.5	LSE	16:04:52
85	767.5	LSE	16:04:52
10	767.5	LSE	16:05:37
172	767.5	LSE	16:05:37
182	767.5	LSE	16:05:37
120	767.5	CHI-X	16:05:47
29	767.5	Aquis	16:06:42
184	767.5	LSE	16:06:54
584	767.5	LSE	16:07:03
16	767	Turquoise	16:07:04
14	767	Turquoise	16:07:04
189	767	BATE	16:07:04
51	767	BATE	16:07:04
8	767.5	LSE	16:08:35
86	767.5	LSE	16:08:35
80	767.5	LSE	16:08:35
11	767.5	CHI-X	16:09:10
22	768	Aquis	16:09:10
97	767.5	CHI-X	16:09:12
10	767.5	LSE	16:09:17
572	767.5	LSE	16:09:17
182	767.5	BATE	16:09:26
6	767	Turquoise	16:10:14
72	767	LSE	16:10:14
132	767	LSE	16:10:14
204	767	LSE	16:10:14
204	767	LSE	16:10:14
10	767	Turquoise	16:10:14
16	767	Turquoise	16:10:14
99	767	CHI-X	16:11:40
25	767.5	Aquis	16:11:44
207	767	LSE	16:12:15
68	766.5	CHI-X	16:13:03
68	766.5	CHI-X	16:13:03
167	766.5	BATE	16:13:03
25	766.5	LSE	16:13:03
207	766.5	LSE	16:13:03
332	766.5	LSE	16:13:03
184	766.5	LSE	16:13:03
30	767	Aquis	16:13:16
114	767	LSE	16:16:16
682	767	LSE	16:16:16
77	767	LSE	16:16:16
42	767	BATE	16:21:37
175	767	BATE	16:21:37
46	767	BATE	16:21:37
98	767	CHI-X	16:21:37
184	767	BATE	16:21:37
191	767	BATE	16:21:37
524	767	BATE	16:21:37
90	767	CHI-X	16:21:37
336	767	CHI-X	16:21:37
99	767	CHI-X	16:21:37
101	767	CHI-X	16:21:37
42	767	LSE	16:21:37
182	767	LSE	16:21:37
28	767	Aquis	16:21:37
14	767	Aquis	16:21:37
28	767	Aquis	16:21:37
87	767	Aquis	16:21:37
197	767	LSE	16:21:37
70	767	LSE	16:21:37
175	767	LSE	16:21:37
246	767	LSE	16:21:37
175	767	LSE	16:21:37
192	767	LSE	16:21:37
181	767	LSE	16:21:37
175	767	LSE	16:21:37
200	767	LSE	16:21:37
288	767	LSE	16:21:37
192	767	LSE	16:21:37
196	767	LSE	16:21:37
172	767	LSE	16:21:37
161	767	LSE	16:21:37
197	767	LSE	16:21:37
54	767	LSE	16:21:37
197	767	LSE	16:21:37
420	767	LSE	16:21:37
60	767	Turquoise	16:22:33
9	767	Turquoise	16:22:33
17	767	Turquoise	16:22:33
29	767	Turquoise	16:22:33
24	767	Turquoise	16:22:33
33	767	Aquis	16:23:27
120	767	LSE	16:23:50
552	767	LSE	16:23:50
65	766.5	BATE	16:25:40
200	766.5	BATE	16:25:40
9	767	Aquis	16:25:44
13	767	Aquis	16:25:44
58	767.5	LSE	16:26:41
54	767.5	LSE	16:26:41
181	767.5	LSE	16:26:41
310	767.5	LSE	16:26:41
350	767.5	LSE	16:26:41
55	767.5	LSE	16:27:12
60	767.5	LSE	16:27:12
60	767.5	LSE	16:27:12
25	767	Turquoise	16:27:14
186	767	CHI-X	16:27:14

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

POSFLFSRIVLDLIS]]>