Paragon Banking Grp - Transaction in Own Shares

RNS Number : 9538H

Paragon Banking Group PLC

11 October 2024

Paragon Banking Group PLC:

Transaction in own shares

11 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:	11 October 2024

Number of ordinary £1.00 shares purchased:	93,285

Highest price paid per share:	771.50p

Lowest price paid per share:	764.50p

Volume weighted average price paid per share:	768.8816p

Following the purchase of these shares, the Company holds 2,964,119 of its ordinary shares in treasury and has 207,640,841 ordinary shares in issue (excluding treasury shares). The figure of 207,640,841 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	768.88	67,684
CHI-X	768.83	9,508
BATE	768.85	12,329
Aquis	768.89	2,366
Turquoise	769.28	1,398

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
808	765.5	LSE	08:45:25
313	765.5	LSE	08:45:25
152	765.5	LSE	08:45:25
14	767	CHI-X	08:45:51
96	767	CHI-X	08:45:51
20	767	CHI-X	08:47:46
90	767	CHI-X	08:47:46
10	767	LSE	08:47:56
229	767	LSE	08:47:56
290	767	LSE	08:47:56
136	767	LSE	08:47:56
150	767	LSE	08:47:56
286	767	LSE	08:47:56
9	767	LSE	08:47:57
63	767	LSE	08:47:57
172	767	LSE	08:47:59
457	767	LSE	08:47:59
500	767	LSE	08:47:59
274	767	LSE	08:47:59
180	767	BATE	08:48:00
251	767	LSE	08:48:00
388	767	BATE	08:48:00
46	766	Aquis	08:48:00
220	765.5	CHI-X	08:48:11
110	765.5	CHI-X	08:48:11
143	766	BATE	08:49:56
92	767.5	CHI-X	08:56:29
300	767.5	LSE	09:04:46
400	767.5	LSE	09:04:46
218	767.5	LSE	09:04:46
13	767	Aquis	09:05:09
71	767	Aquis	09:05:09
26	767	Aquis	09:05:09
144	767	BATE	09:05:14
14	766	Turquoise	09:06:02
79	766.5	CHI-X	09:07:01
19	767	Aquis	09:09:12
26	766.5	LSE	09:10:47
61	766.5	LSE	09:10:47
155	766.5	LSE	09:10:47
60	767	LSE	09:10:47
129	767	BATE	09:11:34
37	766.5	LSE	09:13:09
59	766.5	LSE	09:13:09
11	767	LSE	09:13:09
49	767	LSE	09:13:09
74	767	LSE	09:13:09
46	766.5	LSE	09:15:50
10	766.5	LSE	09:15:50
12	766.5	LSE	09:15:50
151	766.5	LSE	09:15:50
49	767	LSE	09:15:50
6	767	LSE	09:15:50
26	767	Aquis	09:17:49
10	766.5	LSE	09:18:23
12	766.5	LSE	09:18:23
120	767	LSE	09:18:23
62	767	LSE	09:18:23
4	767	LSE	09:18:23
105	766	CHI-X	09:19:18
98	767	CHI-X	09:23:41
6	767	CHI-X	09:23:41
24	767	Aquis	09:25:12
159	766.5	BATE	09:26:00
90	766.5	Turquoise	09:26:00
150	766.5	LSE	09:26:00
128	766.5	BATE	09:26:00
26	766.5	Turquoise	09:26:00
22	766.5	Turquoise	09:26:00
300	766.5	LSE	09:26:00
300	766.5	LSE	09:26:00
82	766.5	LSE	09:26:00
51	766.5	LSE	09:28:08
150	766.5	LSE	09:28:08
150	766.5	LSE	09:28:08
13	766.5	Turquoise	09:33:59
98	766	CHI-X	09:46:17
309	766	LSE	09:46:17
120	766	CHI-X	09:46:17
124	766	BATE	09:46:17
159	766	BATE	09:46:17
82	766	LSE	09:46:17
233	766	LSE	09:46:17
361	766	LSE	09:46:17
25	766	Aquis	09:46:17
266	766	LSE	09:46:17
271	766	LSE	09:46:17
25	766	Aquis	09:46:17
88	765	CHI-X	09:48:16
1	765.5	Aquis	09:48:30
23	765.5	Aquis	09:48:30
63	764.5	LSE	09:51:35
200	764.5	LSE	09:51:35
96	765	LSE	09:56:38
165	765	LSE	09:56:38
4	765.5	Aquis	09:57:20
39	765.5	CHI-X	10:02:39
57	765.5	CHI-X	10:02:39
14	765.5	BATE	10:02:54
26	766.5	Aquis	10:17:50
35	766.5	Aquis	10:17:50
15	766.5	Turquoise	10:17:50
300	766.5	LSE	10:17:50
30	766.5	Turquoise	10:17:50
318	766.5	LSE	10:17:50
317	766.5	LSE	10:17:50
104	766.5	LSE	10:17:50
96	766.5	CHI-X	10:17:50
2	766.5	BATE	10:17:51
150	766.5	BATE	10:17:51
118	766	LSE	10:20:00
82	766	LSE	10:20:00
47	766.5	CHI-X	10:29:47
29	766.5	CHI-X	10:29:47
80	766.5	CHI-X	10:34:28
28	766.5	Aquis	10:34:29
100	766.5	BATE	10:39:46
29	766.5	BATE	10:39:46
137	766.5	BATE	10:42:01
100	766	LSE	10:42:07
150	766	LSE	10:43:01
430	766	LSE	10:43:01
20	766	LSE	10:43:01
40	766	LSE	10:43:01
150	766	LSE	10:43:01
17	766	LSE	10:43:01
217	766	LSE	10:43:01
192	766	LSE	10:43:01
13	766	Aquis	10:43:05
9	766.5	Aquis	10:43:05
2	766	LSE	10:45:46
11	766	LSE	10:45:46
46	766	LSE	10:45:46
150	766	LSE	10:45:46
99	765.5	CHI-X	10:48:44
105	765.5	BATE	10:48:44
1	765.5	CHI-X	10:48:44
189	765.5	LSE	10:48:57
3	766.5	LSE	10:52:25
83	766.5	CHI-X	10:54:59
150	766.5	LSE	10:54:59
42	766.5	LSE	10:55:07
87	766.5	LSE	10:55:15
9	766.5	Aquis	10:55:15
167	766.5	LSE	10:57:13
128	766.5	LSE	11:00:14
130	766.5	LSE	11:00:14
25	766.5	Aquis	11:00:51
82	766.5	LSE	11:02:35
101	766.5	LSE	11:02:35
150	766.5	LSE	11:07:27
76	766.5	LSE	11:07:27
117	766	BATE	11:08:51
138	766	BATE	11:08:51
20	766.5	Aquis	11:09:02
15	766.5	LSE	11:16:50
100	766.5	LSE	11:16:50
1	766.5	LSE	11:16:50
379	766.5	LSE	11:16:50
103	766.5	CHI-X	11:17:58
100	766.5	LSE	11:19:30
46	766.5	LSE	11:19:30
99	766.5	LSE	11:19:30
30	766	BATE	11:24:04
86	766	CHI-X	11:24:04
108	766	BATE	11:24:04
105	766	BATE	11:24:04
36	766	LSE	11:24:41
165	766	LSE	11:24:41
26	766.5	Aquis	11:25:05
273	766	LSE	11:29:38
175	766	LSE	11:32:59
74	766	LSE	11:32:59
64	766	LSE	11:32:59
110	766	CHI-X	11:34:01
191	766	LSE	11:35:02
26	766.5	Aquis	11:36:00
9	766.5	Aquis	11:36:00
126	766	BATE	11:37:01
152	766	LSE	11:37:15
284	766	LSE	11:40:11
21	766.5	Aquis	11:42:06
2	765.5	LSE	11:42:15
138	765.5	LSE	11:42:15
17	765.5	LSE	11:42:15
115	765.5	LSE	11:42:34
101	765.5	CHI-X	11:42:38
4	765.5	CHI-X	11:42:38
1	765.5	BATE	11:44:20
122	765.5	BATE	11:44:20
23	765.5	BATE	11:44:20
100	765.5	LSE	11:44:36
2	765.5	LSE	11:44:36
46	765.5	LSE	11:44:36
16	765.5	LSE	11:44:37
404	765.5	LSE	11:47:27
13	765.5	CHI-X	11:48:45
92	765.5	CHI-X	11:48:45
231	765.5	LSE	11:50:26
126	765.5	BATE	11:50:52
22	765.5	Aquis	11:51:04
81	767	CHI-X	12:03:11
26	767	CHI-X	12:03:11
495	767	LSE	12:09:15
103	767	CHI-X	12:10:24
48	767	LSE	12:10:24
89	767	CHI-X	12:10:24
300	767	LSE	12:10:24
56	767	LSE	12:10:24
102	767	LSE	12:10:24
244	767	LSE	12:10:24
108	767	LSE	12:10:24
42	767	LSE	12:10:24
101	767	LSE	12:10:24
57	767	LSE	12:10:24
49	767	LSE	12:10:24
150	767	LSE	12:10:24
343	767	LSE	12:10:24
89	767	BATE	12:10:38
28	767.5	Aquis	12:13:01
59	768	CHI-X	12:24:40
100	768	CHI-X	12:27:20
100	767.5	CHI-X	12:27:55
26	767.5	Aquis	12:27:55
24	767.5	Aquis	12:27:55
26	767.5	Aquis	12:27:55
66	767.5	BATE	12:27:55
22	767.5	Aquis	12:27:55
24	767.5	Aquis	12:27:55
24	768	CHI-X	12:31:09
70	768	CHI-X	12:31:09
80	768	CHI-X	12:34:58
498	768	BATE	12:34:58
378	768	LSE	12:34:58
140	768	BATE	12:34:58
368	768	LSE	12:34:58
442	768	LSE	12:34:58
272	768	LSE	12:34:58
300	768	LSE	12:34:58
762	768	LSE	12:34:58
76	768	LSE	12:34:58
25	767.5	Aquis	12:35:29
60	767.5	BATE	12:36:52
75	768	BATE	12:36:52
36	768	CHI-X	12:46:37
4	768	CHI-X	12:46:44
96	768	BATE	12:46:44
150	768.5	LSE	12:47:14
148	768.5	LSE	12:47:14
114	768.5	BATE	12:50:30
12	768	CHI-X	13:00:21
125	768.5	BATE	13:00:55
32	769	BATE	13:04:04
190	769	CHI-X	13:04:07
50	769	CHI-X	13:04:07
110	769	BATE	13:04:07
376	769	LSE	13:04:07
424	769	LSE	13:04:07
271	769	Turquoise	13:04:07
376	769	LSE	13:04:07
91	769	LSE	13:04:07
458	769	LSE	13:04:07
47	769	LSE	13:04:07
158	769	LSE	13:04:07
46	769	LSE	13:04:07
2	769	LSE	13:04:07
76	769	LSE	13:04:07
58	769	LSE	13:04:07
35	768.5	Aquis	13:04:07
91	769	LSE	13:04:07
18	768.5	Aquis	13:04:08
20	769	CHI-X	13:06:07
3	769	CHI-X	13:06:07
118	769	CHI-X	13:06:07
5	769	CHI-X	13:13:33
100	769	CHI-X	13:13:33
23	769.5	LSE	13:20:02
150	769.5	LSE	13:20:02
263	769.5	LSE	13:20:02
850	769.5	LSE	13:20:07
150	769.5	LSE	13:20:07
150	769.5	LSE	13:20:07
150	769.5	LSE	13:20:07
21	769.5	LSE	13:20:07
100	769	BATE	13:20:13
43	769	BATE	13:20:26
184	769	BATE	13:20:26
10	769	Aquis	13:21:15
64	769	Aquis	13:21:15
3	769	CHI-X	13:21:18
59	769	CHI-X	13:21:18
15	769	Aquis	13:21:18
49	769	CHI-X	13:21:18
70	769.5	LSE	13:22:16
45	769.5	LSE	13:22:16
229	769.5	LSE	13:22:16
1	769	Aquis	13:23:52
120	769.5	LSE	13:23:58
19	769.5	LSE	13:23:58
42	769.5	LSE	13:23:58
100	769.5	LSE	13:23:58
14	769.5	LSE	13:23:58
49	769.5	LSE	13:23:58
11	769	BATE	13:25:51
150	769	BATE	13:25:51
25	769.5	LSE	13:25:55
32	769.5	LSE	13:25:55
300	769.5	LSE	13:25:55
11	769.5	LSE	13:28:17
5	769.5	LSE	13:28:17
31	769.5	LSE	13:28:17
30	769.5	LSE	13:28:17
345	769.5	LSE	13:28:17
27	769	Aquis	13:29:50
28	769	Aquis	13:29:50
246	769	LSE	13:29:50
109	771.5	CHI-X	13:31:21
92	771	LSE	13:31:59
69	771	LSE	13:31:59
100	771	LSE	13:31:59
27	771	LSE	13:32:00
98	771	CHI-X	13:33:12
183	771	LSE	13:33:35
396	771	LSE	13:35:39
142	771	BATE	13:36:05
30	771	Aquis	13:36:05
25	771	Aquis	13:36:05
18	771	LSE	13:36:05
168	771	LSE	13:36:05
372	771	LSE	13:36:05
88	771	CHI-X	13:37:06
53	771	BATE	13:38:27
88	771	BATE	13:38:27
99	771	CHI-X	13:38:50
105	770.5	LSE	13:39:04
15	770.5	LSE	13:39:04
100	770.5	LSE	13:39:04
13	771	BATE	13:40:23
14	771	BATE	13:40:23
11	771	BATE	13:40:23
98	771	BATE	13:40:23
205	770.5	LSE	13:41:00
118	770.5	LSE	13:41:00
24	771	Aquis	13:43:35
43	771	CHI-X	13:44:23
86	771	CHI-X	13:44:23
63	771	LSE	13:50:09
28	771	Aquis	13:51:07
73	771	LSE	13:51:07
122	771	LSE	13:51:07
150	771	LSE	13:51:07
77	771	LSE	13:51:07
122	771	LSE	13:51:07
80	771	LSE	13:51:07
150	771	LSE	13:51:07
150	771	LSE	13:51:07
246	771	LSE	13:51:07
95	771	CHI-X	13:54:05
100	771	Turquoise	13:54:05
147	771	BATE	13:54:05
140	771	BATE	13:54:05
14	771	Turquoise	13:54:05
35	771	Turquoise	13:54:05
150	771	LSE	13:54:05
50	771	LSE	13:54:05
150	771	LSE	13:54:05
60	771	CHI-X	13:56:31
30	771	CHI-X	13:56:31
190	771	LSE	13:56:31
29	771	Aquis	13:56:31
236	770.5	LSE	13:58:31
117	770.5	LSE	13:58:31
19	771	Aquis	13:58:59
113	771	BATE	13:59:41
328	770.5	LSE	14:00:48
245	770.5	LSE	14:02:49
119	769.5	CHI-X	14:04:23
71	769.5	LSE	14:05:25
131	769.5	LSE	14:05:25
13	769.5	Aquis	14:05:42
11	769.5	Aquis	14:05:42
97	770	BATE	14:05:48
27	769	LSE	14:07:22
276	769	LSE	14:07:22
99	769.5	BATE	14:09:27
120	769	LSE	14:09:35
77	769	LSE	14:09:35
95	769	LSE	14:09:35
24	769.5	Aquis	14:10:25
99	769	CHI-X	14:11:22
5	769	LSE	14:11:37
122	769	LSE	14:11:37
23	769	LSE	14:11:37
188	769	LSE	14:11:37
3	769	LSE	14:11:37
95	769	LSE	14:11:37
15	769	Turquoise	14:11:38
30	769	Turquoise	14:11:38
95	768.5	BATE	14:11:46
73	769	CHI-X	14:12:59
193	769	LSE	14:13:36
49	769	LSE	14:13:36
112	769	LSE	14:13:36
28	768.5	Aquis	14:13:36
110	768.5	BATE	14:14:01
5	768.5	CHI-X	14:15:26
85	769	CHI-X	14:15:26
20	768.5	Aquis	14:15:31
204	768	LSE	14:16:05
13	768.5	Turquoise	14:16:06
14	768.5	Turquoise	14:16:06
95	768	CHI-X	14:17:24
120	768	LSE	14:17:46
150	768	LSE	14:17:46
140	767.5	BATE	14:18:22
177	768	LSE	14:19:08
23	768	Aquis	14:20:28
46	768	LSE	14:21:12
48	768	LSE	14:21:12
234	768	LSE	14:21:12
25	768	CHI-X	14:21:26
23	768	CHI-X	14:21:26
33	768	CHI-X	14:21:26
377	768	LSE	14:23:21
21	767.5	BATE	14:24:02
414	767.5	LSE	14:24:02
128	767.5	BATE	14:24:02
78	767.5	CHI-X	14:24:40
6	768	Aquis	14:26:43
18	768	Aquis	14:26:43
136	767.5	BATE	14:28:04
182	767.5	LSE	14:28:04
247	767.5	LSE	14:28:04
81	767.5	LSE	14:30:19
99	767.5	LSE	14:30:19
128	768	BATE	14:30:57
26	768	Aquis	14:30:58
105	768	CHI-X	14:31:27
50	767.5	LSE	14:31:27
131	767.5	LSE	14:31:27
21	768	Aquis	14:33:09
5	768	Aquis	14:33:09
11	768.5	LSE	14:33:12
195	768.5	LSE	14:33:12
38	768.5	LSE	14:33:21
53	768.5	LSE	14:33:21
462	768.5	LSE	14:33:21
288	768.5	LSE	14:33:21
51	768	BATE	14:33:21
50	768	CHI-X	14:33:41
62	769	LSE	14:37:21
65	769	LSE	14:37:21
204	769.5	LSE	14:38:43
450	769.5	LSE	14:38:43
150	769.5	LSE	14:38:43
202	769.5	LSE	14:38:43
150	769.5	LSE	14:38:43
1	769.5	LSE	14:38:43
600	769.5	LSE	14:38:43
142	769	BATE	14:39:01
112	769	BATE	14:39:01
105	769	CHI-X	14:39:01
95	769	CHI-X	14:39:01
152	769	BATE	14:39:01
26	769	Aquis	14:39:01
31	769	Aquis	14:39:01
108	769	CHI-X	14:39:01
256	769	LSE	14:40:55
23	769	Aquis	14:41:20
69	769	CHI-X	14:42:35
27	769	CHI-X	14:42:35
48	769	LSE	14:42:44
52	769	LSE	14:42:44
46	769	LSE	14:42:44
63	769	LSE	14:42:44
15	769	LSE	14:44:21
300	769	LSE	14:44:21
26	769	BATE	14:44:30
126	769	BATE	14:44:30
25	769	Aquis	14:44:32
91	769	CHI-X	14:45:23
434	769	LSE	14:46:09
83	768.5	LSE	14:46:56
101	768.5	LSE	14:46:56
150	768.5	LSE	14:46:56
67	768.5	LSE	14:46:56
21	769	Aquis	14:47:34
7	769	Aquis	14:47:34
149	769	BATE	14:47:49
35	769.5	LSE	14:50:10
591	769.5	LSE	14:50:10
128	769.5	BATE	14:50:19
109	769.5	CHI-X	14:50:22
2	770	Aquis	14:50:34
26	770	Aquis	14:50:34
61	769.5	CHI-X	14:52:43
52	769.5	CHI-X	14:52:43
60	769.5	LSE	14:52:43
136	769.5	LSE	14:52:43
56	769	LSE	14:55:09
291	769	LSE	14:55:09
213	769	LSE	14:55:09
14	769	Turquoise	14:55:09
152	769	Turquoise	14:55:09
25	769.5	CHI-X	14:56:12
10	769.5	CHI-X	14:56:12
37	769.5	CHI-X	14:56:12
36	769.5	CHI-X	14:56:12
134	769.5	BATE	14:56:13
54	769.5	LSE	14:57:15
128	769.5	LSE	14:57:15
15	769.5	Turquoise	14:57:17
92	769.5	LSE	14:58:28
93	769.5	LSE	14:58:28
98	769.5	BATE	14:58:31
35	769.5	BATE	14:58:31
26	769	Aquis	14:58:32
43	769.5	LSE	14:59:32
134	769.5	LSE	14:59:32
14	769.5	Turquoise	15:00:19
177	769.5	LSE	15:00:21
177	769.5	LSE	15:00:21
97	770	CHI-X	15:01:32
111	770	LSE	15:02:10
10	770	LSE	15:02:10
77	770	LSE	15:02:10
83	770	LSE	15:02:28
67	770	LSE	15:02:28
98	770	LSE	15:02:28
48	770	LSE	15:02:28
204	770	LSE	15:03:15
30	770	CHI-X	15:03:49
83	770	CHI-X	15:03:49
62	770	LSE	15:03:51
90	770	LSE	15:03:51
52	770	LSE	15:03:51
19	770	LSE	15:04:28
88	770	LSE	15:04:28
63	770	LSE	15:04:28
154	770	LSE	15:04:34
79	770	LSE	15:04:34
142	770	LSE	15:04:34
100	770.5	LSE	15:05:48
164	770.5	LSE	15:05:48
1	771	CHI-X	15:07:34
16	771	CHI-X	15:07:34
92	771	CHI-X	15:07:34
21	771	BATE	15:07:40
115	771	BATE	15:07:40
218	770.5	BATE	15:08:46
109	770.5	CHI-X	15:08:46
38	770.5	BATE	15:08:46
107	770.5	BATE	15:08:46
5	770.5	LSE	15:08:46
24	770.5	Aquis	15:08:46
78	770.5	Aquis	15:08:46
398	770.5	LSE	15:08:46
171	770.5	LSE	15:08:46
342	770.5	LSE	15:08:46
176	770.5	LSE	15:08:46
15	770.5	Turquoise	15:09:53
13	770.5	Turquoise	15:09:53
10	771	CHI-X	15:10:58
80	771	CHI-X	15:10:58
49	771	LSE	15:12:00
149	771	BATE	15:12:07
336	771	LSE	15:12:07
385	771	LSE	15:12:07
218	771	LSE	15:12:07
13	771	Turquoise	15:12:11
14	771	Turquoise	15:12:11
105	771	CHI-X	15:14:08
230	771	LSE	15:14:13
150	771	LSE	15:14:13
10	771	Turquoise	15:14:14
125	771	BATE	15:15:19
207	771	LSE	15:16:29
24	770.5	Aquis	15:16:32
24	770.5	Aquis	15:16:32
10	771	Turquoise	15:16:41
3	771	Turquoise	15:16:41
25	770.5	Aquis	15:16:54
166	770.5	LSE	15:16:54
92	771	CHI-X	15:17:30
219	770.5	LSE	15:20:00
221	770.5	LSE	15:20:00
46	770.5	LSE	15:20:00
45	770.5	LSE	15:21:00
10	770.5	Aquis	15:22:19
122	770.5	LSE	15:22:28
118	770.5	LSE	15:22:28
13	770.5	Aquis	15:22:28
16	770	BATE	15:22:46
95	770	CHI-X	15:27:22
24	770	Aquis	15:27:22
24	770	Aquis	15:27:22
122	770	BATE	15:27:22
145	770	CHI-X	15:27:22
189	770	BATE	15:27:22
209	770	LSE	15:27:22
196	770	LSE	15:27:22
225	770	LSE	15:27:22
219	770	LSE	15:27:22
242	770	LSE	15:27:22
30	770	LSE	15:29:28
150	770	LSE	15:29:28
1	770	Aquis	15:30:08
11	770	Aquis	15:30:08
8	770	Aquis	15:30:08
73	770	CHI-X	15:30:53
10	770	LSE	15:31:12
15	770	LSE	15:31:12
150	770	LSE	15:31:12
12	770	LSE	15:32:39
195	770	LSE	15:32:39
681	770	LSE	15:32:39
128	770	LSE	15:33:01
49	770	LSE	15:33:01
24	770	Aquis	15:33:01
45	770	CHI-X	15:33:04
91	770	CHI-X	15:33:23
407	770	LSE	15:35:27
85	770	LSE	15:35:27
127	770	LSE	15:35:27
9	770	Aquis	15:38:39
30	771	CHI-X	15:39:17
79	771	CHI-X	15:39:17
134	770.5	BATE	15:39:27
474	770.5	BATE	15:39:27
386	770.5	LSE	15:39:27
806	770.5	LSE	15:39:27
193	770.5	LSE	15:39:27
27	771	Aquis	15:40:31
96	770.5	CHI-X	15:42:47
166	770.5	BATE	15:42:47
201	770.5	LSE	15:42:47
253	770.5	LSE	15:42:47
23	771	Aquis	15:43:36
50	770.5	LSE	15:44:49
146	770.5	LSE	15:44:49
119	770.5	CHI-X	15:45:12
196	770.5	LSE	15:45:12
169	770.5	LSE	15:45:12
22	771	Aquis	15:45:35
133	770	BATE	15:46:09
75	770	LSE	15:46:14
136	770	LSE	15:46:14
95	770	CHI-X	15:47:35
10	770	Aquis	15:48:09
354	770	LSE	15:48:15
12	770	Aquis	15:48:15
15	770	Aquis	15:48:15
103	769.5	CHI-X	15:49:22
107	769.5	BATE	15:49:52
247	770	LSE	15:50:01
205	770	LSE	15:50:01
27	770	Aquis	15:50:16
14	770	Turquoise	15:50:17
145	770	Turquoise	15:50:17
107	769.5	CHI-X	15:51:30
113	769.5	BATE	15:51:32
200	770	LSE	15:51:54
13	770	LSE	15:51:54
2	770	Turquoise	15:52:11
8	770	Turquoise	15:52:11
38	769.5	Aquis	15:52:33
105	770	LSE	15:52:48
12	770	LSE	15:52:48
96	770	LSE	15:52:48
109	769.5	LSE	15:53:42
107	769.5	LSE	15:53:42
16	769.5	LSE	15:54:12
56	769.5	LSE	15:54:12
100	769.5	LSE	15:54:12
37	769.5	LSE	15:54:12
80	769.5	BATE	15:54:18
44	769.5	BATE	15:54:18
93	769.5	CHI-X	15:54:31
57	769.5	LSE	15:54:52
101	769.5	LSE	15:54:52
153	770	LSE	15:57:02
31	770	LSE	15:57:02
210	770.5	LSE	15:57:50
44	770.5	LSE	15:57:50
43	770.5	LSE	15:57:50
52	770.5	LSE	15:57:50
100	770.5	LSE	15:57:50
600	770.5	LSE	15:57:50
157	770.5	LSE	15:57:50
3	770.5	CHI-X	15:58:02
10	770.5	BATE	15:58:08
85	770.5	BATE	15:58:08
21	770.5	Aquis	15:59:54
26	770.5	Aquis	15:59:54
24	770.5	Aquis	15:59:54
164	770.5	BATE	15:59:54
124	770.5	BATE	15:59:54
104	770.5	CHI-X	15:59:54
139	770.5	CHI-X	15:59:54
210	770.5	LSE	15:59:54
177	770.5	LSE	15:59:54
210	770.5	LSE	15:59:54
195	770.5	LSE	15:59:54
104	770.5	CHI-X	16:01:53
113	770.5	LSE	16:02:26
16	770.5	Aquis	16:02:35
4	770.5	LSE	16:02:35
343	770.5	LSE	16:02:35
78	770.5	LSE	16:02:35
5	770.5	Aquis	16:02:35
187	770.5	LSE	16:02:35
150	770.5	BATE	16:02:46
11	770.5	BATE	16:02:46
10	770.5	LSE	16:04:55
315	770.5	LSE	16:05:00
25	770.5	Aquis	16:05:03
72	771	LSE	16:06:53
55	771	LSE	16:06:53
68	771	LSE	16:06:53
156	770.5	BATE	16:07:11
14	770	Turquoise	16:07:11
14	770	Turquoise	16:07:11
18	770	Turquoise	16:07:11
14	770	Turquoise	16:07:11
19	770	Turquoise	16:07:11
368	770.5	LSE	16:07:11
170	770.5	LSE	16:07:11
170	770.5	LSE	16:07:11
122	770.5	LSE	16:09:21
95	770.5	LSE	16:09:22
150	770.5	CHI-X	16:10:03
149	770.5	BATE	16:10:03
94	770.5	CHI-X	16:10:03
94	770.5	CHI-X	16:10:03
217	770.5	LSE	16:10:03
244	770.5	LSE	16:10:03
177	770.5	LSE	16:10:03
217	770.5	LSE	16:10:03
3	770	Aquis	16:10:55
151	770	LSE	16:10:55
81	770.5	BATE	16:11:55
46	770.5	BATE	16:11:55
113	770.5	LSE	16:13:10
62	770.5	LSE	16:13:10
102	770.5	CHI-X	16:13:15
12	770	Turquoise	16:13:55
13	770	Turquoise	16:13:55
13	770	Turquoise	16:13:55
12	770	Turquoise	16:13:55
175	770	LSE	16:13:55
512	770	LSE	16:13:55
46	770.5	BATE	16:14:25
82	770.5	BATE	16:14:25
143	770	LSE	16:14:55
72	771	LSE	16:16:09
768	771	LSE	16:16:09
181	771	LSE	16:16:09
215	771	LSE	16:16:09
35	771	LSE	16:18:13
62	771	LSE	16:19:03
111	771	LSE	16:19:03
780	771	LSE	16:19:03
187	771	LSE	16:19:03
134	770.5	BATE	16:19:21
80	770.5	CHI-X	16:19:21
100	770.5	CHI-X	16:19:21
325	770.5	BATE	16:19:21
356	770.5	CHI-X	16:19:21
136	770.5	BATE	16:19:21
167	770.5	LSE	16:19:21
111	770.5	BATE	16:19:21
8	770.5	Turquoise	16:19:21
7	770.5	Turquoise	16:19:21
52	770.5	Turquoise	16:19:21
9	770.5	LSE	16:19:21
14	770.5	Turquoise	16:19:21
87	770.5	LSE	16:19:21
16	770.5	LSE	16:19:21
11	770.5	Turquoise	16:19:21
108	770.5	LSE	16:19:21
220	770.5	LSE	16:19:21
20	770.5	Aquis	16:19:59
33	770.5	Aquis	16:20:25
55	770.5	Aquis	16:20:25
25	770.5	Aquis	16:20:31
43	770.5	Aquis	16:20:49
6	770	CHI-X	16:20:49
27	770.5	Aquis	16:20:49
37	770.5	Aquis	16:20:49
1	770.5	Aquis	16:20:49
47	771	LSE	16:22:34
52	771	LSE	16:22:34
222	771	LSE	16:22:34
155	771	LSE	16:22:34
144	771	LSE	16:22:34
450	771	LSE	16:22:34
24	770.5	CHI-X	16:22:56
98	770.5	CHI-X	16:22:56
198	770.5	BATE	16:22:56
14	770.5	Turquoise	16:22:57
26	770.5	LSE	16:23:45
232	770.5	LSE	16:23:45
33	770.5	Aquis	16:24:02
36	770.5	BATE	16:24:54
96	770.5	BATE	16:24:54
188	770.5	CHI-X	16:26:01
19	770.5	Turquoise	16:26:04
455	770.5	LSE	16:26:05
388	770.5	LSE	16:26:05
17	770.5	Aquis	16:26:07
32	770	BATE	16:26:39
35	770	LSE	16:26:39
119	770	LSE	16:26:39
25	770	LSE	16:27:11
36	770.5	LSE	16:29:22
48	770.5	LSE	16:29:22
139	770.5	LSE	16:29:22

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

POSFLFVRIILLLIS]]>