Paragon Banking Grp - Transaction in Own Shares

RNS Number : 9357P

Paragon Banking Group PLC

12 December 2024

Paragon Banking Group PLC:

Transaction in own shares

12 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:	12 December 2024

Number of ordinary £1.00 shares purchased:	86,246

Highest price paid per share:	781.00p

Lowest price paid per share:	773.50p

Volume weighted average price paid per share:	776.6360p

Following the purchase of these shares, the Company holds 4,828,333 of its ordinary shares in treasury and has 205,776,627 ordinary shares in issue (excluding treasury shares). The figure of 205,776,627 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	776.63	59,891
CHI-X	776.60	9,728
BATE	776.69	12,775
Aquis	776.73	2,044
Turquoise	776.57	1,808

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
133	780.5	LSE	08:03:30
133	780.5	LSE	08:07:02
133	778	LSE	08:10:31
125	779	LSE	08:14:51
8	779	LSE	08:14:51
95	779	CHI-X	08:15:28
125	778.5	BATE	08:15:30
133	777	LSE	08:23:06
20	777	Aquis	08:23:30
266	777	LSE	08:25:16
17	777	Turquoise	08:25:16
133	776.5	LSE	08:28:03
95	777	CHI-X	08:31:42
133	777	LSE	08:31:42
30	776.5	BATE	08:31:43
95	776.5	BATE	08:33:00
133	777	LSE	08:33:55
17	776.5	Turquoise	08:35:00
16	777	LSE	08:35:55
34	777	LSE	08:35:55
83	777	LSE	08:35:55
20	776.5	Aquis	08:36:01
74	776	LSE	08:37:47
59	776	LSE	08:37:47
17	776.5	Turquoise	08:37:55
95	775.5	CHI-X	08:38:43
125	775.5	BATE	08:38:48
20	776.5	Aquis	08:39:12
41	775	LSE	08:39:12
24	779	LSE	08:47:03
50	779	LSE	08:47:03
129	779	LSE	08:47:03
92	779.5	CHI-X	08:47:25
3	779.5	CHI-X	08:47:25
109	780	BATE	08:47:31
16	780	BATE	08:47:31
20	779.5	Aquis	08:49:26
63	779.5	LSE	08:49:27
75	779.5	LSE	08:49:27
379	779.5	LSE	08:50:26
30	779.5	LSE	08:50:26
7	779.5	LSE	08:50:37
17	779	Turquoise	08:50:56
133	779.5	LSE	08:51:25
266	779.5	LSE	08:53:37
17	779	Turquoise	08:54:58
95	779	CHI-X	08:55:20
125	779.5	BATE	08:55:24
133	779	LSE	08:55:25
20	779.5	Aquis	08:55:25
133	778.5	LSE	08:57:41
133	777	LSE	08:59:48
17	777.5	Turquoise	09:01:14
17	777	LSE	09:01:48
59	777	LSE	09:01:48
44	777	LSE	09:01:48
13	777	LSE	09:01:48
95	777	CHI-X	09:02:33
20	777.5	Aquis	09:02:39
125	778	BATE	09:02:41
1	777	LSE	09:04:04
24	777	LSE	09:04:04
241	777	LSE	09:04:04
56	777	LSE	09:06:25
151	777	LSE	09:06:25
59	777	LSE	09:06:25
17	776.5	Turquoise	09:06:57
14	777	CHI-X	09:08:21
38	777	CHI-X	09:08:21
43	777	CHI-X	09:08:21
125	776.5	BATE	09:08:26
20	777	Aquis	09:08:28
1	777	LSE	09:08:51
10	777	LSE	09:08:51
12	777	LSE	09:08:51
180	777	LSE	09:08:51
63	777	LSE	09:08:51
34	777	LSE	09:11:06
99	777	LSE	09:11:06
266	777	LSE	09:13:37
30	777	CHI-X	09:14:13
35	777	CHI-X	09:14:13
30	777	CHI-X	09:14:13
20	777	Aquis	09:14:19
125	776.5	BATE	09:15:38
38	777	LSE	09:15:38
63	777	LSE	09:15:38
165	777	LSE	09:15:38
17	776.5	Turquoise	09:15:42
17	776.5	Turquoise	09:18:07
126	777	LSE	09:18:10
140	777	LSE	09:18:10
95	776.5	CHI-X	09:20:03
38	777	LSE	09:20:08
95	777	LSE	09:20:08
125	776.5	BATE	09:20:10
1	776.5	Aquis	09:20:12
19	776.5	Aquis	09:22:16
13	777	LSE	09:22:33
23	777	LSE	09:22:33
98	777	LSE	09:22:33
61	777	LSE	09:22:33
71	777	LSE	09:22:33
17	776.5	Turquoise	09:23:46
30	777	LSE	09:25:02
72	777	LSE	09:25:02
66	777	LSE	09:25:02
98	777	LSE	09:25:02
125	776.5	BATE	09:26:55
95	776.5	CHI-X	09:26:55
133	776.5	LSE	09:26:55
20	776.5	Aquis	09:26:55
266	776.5	LSE	09:28:52
8	776	LSE	09:30:39
95	777.5	CHI-X	09:31:57
30	778	LSE	09:33:01
61	778	LSE	09:33:01
300	778	LSE	09:33:01
125	779	BATE	09:35:27
133	779	LSE	09:35:37
71	779	LSE	09:37:57
12	779	LSE	09:37:57
57	779	LSE	09:37:57
58	779	LSE	09:37:57
68	779	LSE	09:37:57
2	779	CHI-X	09:38:40
26	779	CHI-X	09:38:40
67	779	CHI-X	09:38:40
34	778.5	Turquoise	09:38:43
40	778.5	Aquis	09:38:49
125	780	BATE	09:39:23
114	779.5	LSE	09:40:00
152	779.5	LSE	09:41:42
266	779.5	LSE	09:43:59
81	780	CHI-X	09:45:24
14	780	CHI-X	09:45:24
125	779.5	BATE	09:45:33
20	779.5	Aquis	09:45:35
133	779.5	LSE	09:45:49
17	778	Turquoise	09:47:37
133	778.5	LSE	09:47:37
95	779.5	CHI-X	09:52:14
20	779.5	Aquis	09:52:15
125	779.5	BATE	09:52:16
67	778.5	LSE	09:57:55
47	779	CHI-X	09:58:44
48	779	CHI-X	09:58:44
17	779	Turquoise	10:01:44
34	779	Turquoise	10:01:44
125	779	BATE	10:01:44
94	779.5	LSE	10:06:04
14	779.5	LSE	10:06:04
798	779.5	LSE	10:06:04
33	779.5	LSE	10:06:04
235	779.5	LSE	10:06:04
149	779.5	LSE	10:06:04
27	779.5	LSE	10:06:04
42	779.5	LSE	10:06:04
117	779.5	LSE	10:06:04
118	779.5	LSE	10:06:04
168	779.5	LSE	10:06:04
40	779	Aquis	10:06:05
95	779	CHI-X	10:06:05
125	779	BATE	10:06:05
1	779	Turquoise	10:06:05
16	779	Turquoise	10:06:05
266	779	LSE	10:08:29
31	778.5	CHI-X	10:09:17
64	778.5	CHI-X	10:09:17
20	779	Aquis	10:09:28
125	778.5	BATE	10:09:29
133	778.5	LSE	10:10:22
17	779	Turquoise	10:11:03
128	778.5	LSE	10:12:31
138	778.5	LSE	10:12:31
95	779.5	CHI-X	10:15:02
125	779	BATE	10:15:57
17	779	Turquoise	10:15:58
220	778.5	LSE	10:19:01
133	778.5	LSE	10:19:01
312	778.5	LSE	10:19:01
20	778.5	Aquis	10:19:05
25	779	CHI-X	10:19:32
70	779	CHI-X	10:19:32
532	778.5	LSE	10:23:00
65	779	LSE	10:26:51
61	779	LSE	10:26:51
273	779	LSE	10:26:51
20	779.5	Aquis	10:28:20
95	779.5	CHI-X	10:28:20
125	779.5	BATE	10:28:20
266	780	LSE	10:29:16
17	779.5	Turquoise	10:29:31
17	779.5	Turquoise	10:29:31
30	779	CHI-X	10:29:55
125	779.5	BATE	10:30:22
125	779.5	BATE	10:30:22
40	779.5	Aquis	10:30:44
266	780	LSE	10:31:27
17	779.5	Turquoise	10:32:37
302	780	LSE	10:36:48
97	780	LSE	10:36:48
160	779.5	CHI-X	10:36:55
125	779	BATE	10:36:56
20	779	Aquis	10:36:56
399	780	LSE	10:40:19
73	780	LSE	10:43:54
193	780	LSE	10:43:54
95	780	CHI-X	10:43:54
125	780.5	BATE	10:44:05
133	780.5	LSE	10:45:50
133	780	LSE	10:48:12
20	779.5	Aquis	10:48:23
34	779.5	Turquoise	10:48:23
43	781	LSE	10:50:45
223	781	LSE	10:50:45
95	780.5	CHI-X	10:51:49
125	780.5	BATE	10:51:49
133	780.5	LSE	10:51:49
20	780.5	Aquis	10:54:27
17	780.5	Turquoise	10:54:27
133	780.5	LSE	10:54:27
266	780.25	LSE	10:56:55
17	780.5	Turquoise	10:57:48
20	780.5	Aquis	10:57:53
125	780.5	BATE	10:57:57
95	780	CHI-X	10:59:43
13	780	LSE	10:59:43
120	780	LSE	10:59:43
125	780	LSE	11:01:42
141	780	LSE	11:01:42
5	780	Turquoise	11:06:19
12	780	Turquoise	11:06:19
399	779.75	LSE	11:06:26
125	779.5	BATE	11:07:28
20	779.5	Aquis	11:07:29
133	780	LSE	11:09:18
61	779.5	LSE	11:10:28
72	779.5	LSE	11:10:28
10	779.5	CHI-X	11:11:03
85	779.5	CHI-X	11:11:03
17	779.5	Turquoise	11:12:37
133	779.5	LSE	11:12:43
125	779.5	BATE	11:13:19
95	779.5	CHI-X	11:13:19
20	779.5	Aquis	11:13:20
133	779	LSE	11:13:46
133	779	LSE	11:15:31
5	779.5	Turquoise	11:19:54
95	779.5	CHI-X	11:19:58
125	779.5	BATE	11:20:28
5	779.5	Turquoise	11:21:21
7	779.5	Turquoise	11:21:28
5	779	Aquis	11:23:25
95	779.5	CHI-X	11:27:33
125	779.5	BATE	11:27:58
17	779.5	Turquoise	11:30:12
35	779	Aquis	11:30:37
532	779	LSE	11:30:37
133	779	LSE	11:30:37
133	779	LSE	11:30:37
133	779	LSE	11:30:37
133	779	LSE	11:30:37
133	779	LSE	11:30:37
133	778	LSE	11:32:46
133	777.5	LSE	11:34:58
95	777.5	CHI-X	11:40:01
92	777.5	BATE	11:40:01
17	778	Turquoise	11:40:08
20	777.5	Aquis	11:42:27
33	777.5	BATE	11:42:27
125	777.5	LSE	11:42:58
274	777.5	LSE	11:42:58
14	778	Turquoise	11:46:04
3	778	Turquoise	11:46:04
71	778	CHI-X	11:48:09
24	778	CHI-X	11:48:09
43	778.5	LSE	11:52:55
69	778.5	LSE	11:52:55
21	778.5	LSE	11:52:55
20	778	Aquis	11:52:55
125	778.5	BATE	11:53:01
399	777.5	LSE	11:54:24
16	777.5	LSE	11:56:24
117	777.5	LSE	11:56:24
111	777.5	LSE	11:58:16
22	777.5	LSE	11:58:16
95	777	CHI-X	11:58:54
13	777.5	LSE	12:00:20
120	777.5	LSE	12:00:20
3	777.5	Aquis	12:00:23
33	777.5	LSE	12:02:24
149	777.5	LSE	12:02:24
84	777.5	LSE	12:02:24
125	777	BATE	12:04:08
133	777	LSE	12:04:46
95	777	CHI-X	12:05:03
125	777	BATE	12:06:22
37	777.5	Aquis	12:06:44
38	777	LSE	12:06:49
48	777	LSE	12:06:49
180	777	LSE	12:06:49
95	776.5	CHI-X	12:10:48
399	776	LSE	12:10:48
34	777.5	Turquoise	12:11:27
125	777.5	BATE	12:11:35
266	778	LSE	12:13:25
133	777.5	LSE	12:14:03
34	777.5	Turquoise	12:15:00
95	777.5	CHI-X	12:16:16
266	777.5	LSE	12:16:16
101	777.5	BATE	12:16:39
24	777.5	BATE	12:16:41
40	777	Aquis	12:16:44
133	777	LSE	12:18:28
133	776	LSE	12:19:47
45	777	BATE	12:27:10
95	777	CHI-X	12:27:10
234	777	LSE	12:27:10
266	777	LSE	12:27:10
95	778	CHI-X	12:28:55
40	777.5	Aquis	12:29:33
205	777	BATE	12:32:11
133	777	LSE	12:32:11
165	777	LSE	12:32:11
17	777	Turquoise	12:32:11
133	777	LSE	12:32:11
165	777	LSE	12:32:11
133	777	LSE	12:32:11
17	777	Turquoise	12:32:11
95	777	CHI-X	12:33:59
53	777	LSE	12:34:21
56	777	LSE	12:34:21
125	777	LSE	12:34:21
9	777	Turquoise	12:34:25
8	777	Turquoise	12:34:25
20	777	Aquis	12:34:38
125	776.5	BATE	12:34:57
133	776.5	LSE	12:36:45
17	777	Turquoise	12:38:04
133	776.5	LSE	12:39:04
145	776.5	LSE	12:40:57
63	776.5	LSE	12:40:57
58	776.5	LSE	12:40:57
95	776.5	CHI-X	12:41:52
2	777	Aquis	12:42:28
18	777	Aquis	12:42:28
18	776	BATE	12:42:28
107	776	BATE	12:42:28
1	776	LSE	12:43:16
11	776	LSE	12:43:16
121	776	LSE	12:43:16
95	777	CHI-X	12:49:43
95	777.5	CHI-X	12:58:18
40	777	Aquis	12:59:04
250	777	BATE	12:59:04
798	777	LSE	12:59:04
266	777	LSE	12:59:04
17	776	Turquoise	12:59:07
95	776.5	CHI-X	13:03:36
125	777	BATE	13:04:02
7	777	Aquis	13:04:02
13	777	Aquis	13:04:02
52	777	LSE	13:04:02
60	777	LSE	13:04:02
19	777	LSE	13:04:02
24	777	LSE	13:04:02
111	777	LSE	13:04:02
17	776.5	Turquoise	13:05:26
17	776.5	Turquoise	13:05:26
24	777	LSE	13:06:06
54	777	LSE	13:06:06
65	777	LSE	13:06:06
123	777	LSE	13:06:06
17	776.5	Turquoise	13:07:38
11	777	LSE	13:08:03
87	777	LSE	13:08:03
168	777	LSE	13:08:03
52	777	LSE	13:08:03
18	777	LSE	13:08:03
63	777	LSE	13:08:03
95	776.5	CHI-X	13:08:51
182	777	LSE	13:09:53
217	777	LSE	13:09:53
23	776.5	BATE	13:10:31
20	776.5	Aquis	13:10:31
102	776.5	BATE	13:10:31
53	777	LSE	13:11:48
80	777	LSE	13:11:48
17	776.5	Turquoise	13:12:27
23	776	LSE	13:13:43
243	776	LSE	13:13:43
1	776.5	CHI-X	13:14:03
94	776.5	CHI-X	13:14:03
61	778	LSE	13:19:19
64	778	LSE	13:19:19
141	778	LSE	13:19:19
95	778.5	CHI-X	13:20:10
125	779	BATE	13:25:00
266	779.5	LSE	13:25:02
54	779.5	LSE	13:25:02
283	779.5	LSE	13:25:02
62	779.5	LSE	13:25:02
7	779.5	LSE	13:28:12
133	779.5	LSE	13:28:12
259	779.5	LSE	13:28:12
266	779.5	LSE	13:28:12
250	779	BATE	13:29:58
20	779	Aquis	13:29:58
40	779	Aquis	13:29:58
125	779	BATE	13:29:58
20	779	Aquis	13:29:58
95	779	CHI-X	13:29:58
34	779	LSE	13:29:58
99	779	LSE	13:29:58
17	779	Turquoise	13:30:03
46	778.5	LSE	13:32:01
87	778.5	LSE	13:32:01
17	779	Turquoise	13:32:07
133	778.5	LSE	13:32:45
95	778.5	CHI-X	13:32:45
17	778.5	Turquoise	13:32:45
17	778.5	Turquoise	13:32:45
133	778	LSE	13:34:23
71	778	LSE	13:35:31
95	778	CHI-X	13:35:31
195	778	LSE	13:35:31
25	778	BATE	13:35:41
8	778.5	BATE	13:35:41
92	778.5	BATE	13:35:41
13	778	Aquis	13:35:44
7	779	Aquis	13:35:44
25	777	LSE	13:37:00
54	777	LSE	13:37:00
54	777	LSE	13:37:00
17	777	Turquoise	13:37:04
266	777	LSE	13:39:16
5	777	CHI-X	13:40:39
90	777	CHI-X	13:40:39
9	779	Aquis	13:41:12
6	779	Aquis	13:41:12
5	779	Aquis	13:41:12
125	777	BATE	13:41:18
17	776.5	Turquoise	13:41:19
266	777	LSE	13:41:33
133	777	LSE	13:43:29
158	777	LSE	13:45:44
108	777	LSE	13:45:44
17	776.5	Turquoise	13:46:26
3	778.5	Aquis	13:46:38
17	779	Aquis	13:46:38
125	777	BATE	13:46:38
123	776.5	LSE	13:48:06
95	776.5	CHI-X	13:48:06
5	776.5	LSE	13:48:06
5	776.5	LSE	13:48:06
133	776.5	LSE	13:49:56
55	776.5	LSE	13:51:49
211	776.5	LSE	13:51:49
20	777.5	Aquis	13:52:06
125	777	BATE	13:52:07
17	776.5	Turquoise	13:52:32
95	776.5	CHI-X	13:52:32
266	776.5	LSE	13:53:58
29	775.5	LSE	13:55:43
17	776.5	Turquoise	13:56:59
125	776	BATE	13:57:32
2	776.5	Aquis	13:57:34
18	777	Aquis	13:57:34
1	776	Turquoise	14:02:14
16	776	Turquoise	14:02:14
31	776	LSE	14:02:15
102	776	LSE	14:02:15
31	776	LSE	14:02:15
102	776	LSE	14:02:15
54	776	LSE	14:02:16
255	776	LSE	14:02:16
62	776	LSE	14:02:16
104	776	LSE	14:02:16
28	776	LSE	14:02:18
95	776	CHI-X	14:02:22
125	776	BATE	14:03:08
4	777	Aquis	14:03:08
16	777	Aquis	14:03:08
95	775.5	CHI-X	14:03:17
266	776	LSE	14:04:01
17	775.5	LSE	14:05:51
116	775.5	LSE	14:05:51
17	776	Turquoise	14:07:38
95	775.5	CHI-X	14:09:00
125	775.5	BATE	14:09:00
133	775.5	LSE	14:09:00
242	775.5	LSE	14:09:00
24	775.5	LSE	14:09:00
27	775.5	LSE	14:09:00
106	775.5	LSE	14:09:00
20	775.5	Aquis	14:09:00
4	775	LSE	14:12:58
133	775	LSE	14:12:58
125	775	LSE	14:12:58
137	775	LSE	14:12:58
8	775.5	Turquoise	14:13:02
9	775.5	Turquoise	14:13:02
95	775	CHI-X	14:13:48
20	775.5	Aquis	14:14:15
125	775.5	BATE	14:14:17
50	775	LSE	14:14:53
83	775	LSE	14:14:53
209	775	LSE	14:16:53
57	775	LSE	14:16:53
17	775.5	Turquoise	14:18:24
133	774.5	LSE	14:18:39
95	774.5	CHI-X	14:19:34
20	775.5	Aquis	14:19:55
29	775	LSE	14:20:36
31	775	LSE	14:20:36
206	775	LSE	14:20:36
95	775	CHI-X	14:25:18
133	775	LSE	14:25:18
133	775	LSE	14:25:18
133	775	LSE	14:25:18
17	774.5	Turquoise	14:25:19
20	775	Aquis	14:25:28
266	775.5	LSE	14:27:52
133	774.5	LSE	14:28:36
20	775	Aquis	14:30:32
125	775	BATE	14:31:18
125	775	LSE	14:33:06
540	775	LSE	14:33:06
94	774.5	BATE	14:33:07
20	775	Aquis	14:33:07
78	774.5	BATE	14:33:08
31	774.5	BATE	14:33:08
47	774.5	BATE	14:33:08
17	774.5	Turquoise	14:33:08
17	774.5	Turquoise	14:33:08
47	775	BATE	14:35:12
78	775	BATE	14:35:12
95	775	CHI-X	14:35:12
95	775	CHI-X	14:35:12
125	775	LSE	14:35:12
17	775	Turquoise	14:35:12
125	775	LSE	14:35:12
125	775	LSE	14:35:12
24	775	LSE	14:35:13
92	775	LSE	14:35:13
174	775	LSE	14:35:16
133	775	LSE	14:35:16
20	775	Aquis	14:35:32
133	775.5	LSE	14:37:34
173	775.5	LSE	14:38:49
62	775.5	LSE	14:38:49
31	775.5	LSE	14:38:49
20	775	Aquis	14:39:03
125	775	BATE	14:39:03
95	775	CHI-X	14:39:03
95	775	CHI-X	14:39:03
125	775	BATE	14:39:03
17	775	Turquoise	14:39:03
133	775	LSE	14:39:03
133	775	LSE	14:39:03
133	775	LSE	14:39:03
65	775	BATE	14:41:47
95	775	CHI-X	14:41:47
133	775	LSE	14:43:14
64	775	LSE	14:43:14
133	775	LSE	14:43:14
133	775	LSE	14:43:14
133	775.5	LSE	14:43:44
60	775.5	LSE	14:44:13
73	775.5	LSE	14:44:13
133	775.5	LSE	14:44:44
190	776	CHI-X	14:46:02
133	776	LSE	14:46:02
468	776	LSE	14:46:02
95	776	CHI-X	14:46:02
34	776	Turquoise	14:46:02
17	776	Turquoise	14:46:02
133	776	LSE	14:46:02
20	775.5	Aquis	14:46:13
20	775.5	Aquis	14:46:13
20	775.5	Aquis	14:46:13
150	776	LSE	14:47:50
116	776	LSE	14:47:50
13	776.5	LSE	14:49:48
95	777	CHI-X	14:51:40
310	776.5	BATE	14:53:09
20	776.5	Aquis	14:53:09
125	776.5	BATE	14:53:09
20	776.5	Aquis	14:53:09
59	776.5	BATE	14:53:09
253	776.5	LSE	14:53:09
297	776.5	LSE	14:53:09
66	776.5	BATE	14:53:09
488	776.5	LSE	14:53:09
133	776.5	LSE	14:53:09
133	776.5	LSE	14:53:09
133	776.5	LSE	14:53:09
17	776	Turquoise	14:53:09
34	776	Turquoise	14:53:09
17	776	Turquoise	14:53:09
95	776.5	CHI-X	14:53:36
266	777	LSE	14:55:20
26	777	CHI-X	14:55:21
69	777	CHI-X	14:55:21
20	776.5	Aquis	14:55:28
266	776.5	LSE	14:57:01
10	776.5	Aquis	14:57:19
95	776.5	CHI-X	14:57:46
10	776.5	Aquis	14:57:46
125	776	BATE	14:57:46
125	776	BATE	14:57:46
133	776	LSE	14:57:46
146	776	LSE	14:57:46
133	776	LSE	14:57:46
17	776	Turquoise	14:57:58
20	776.5	Aquis	14:59:36
86	776.5	LSE	15:00:17
414	776.5	LSE	15:00:17
118	776.5	LSE	15:00:17
27	776.5	LSE	15:00:18
32	776	BATE	15:02:15
33	776	BATE	15:02:15
95	776	CHI-X	15:02:15
17	776	Turquoise	15:02:15
60	776	BATE	15:02:15
34	776	Turquoise	15:02:15
125	776	BATE	15:02:15
20	776	Aquis	15:02:19
133	776.5	LSE	15:02:19
153	776.5	LSE	15:02:50
104	776.5	LSE	15:02:50
9	776.5	LSE	15:02:50
20	775.5	Aquis	15:02:52
125	775.5	BATE	15:02:52
95	775.5	CHI-X	15:02:52
153	775.5	LSE	15:02:52
133	775.5	LSE	15:02:52
133	775.5	LSE	15:02:52
17	775.5	Turquoise	15:05:11
20	775.5	Aquis	15:05:14
10	775.5	Turquoise	15:07:31
2	775.5	Turquoise	15:07:31
5	775.5	Turquoise	15:07:31
20	775.5	Aquis	15:07:34
125	775	BATE	15:08:57
125	775	BATE	15:08:57
125	775	BATE	15:08:57
14	775	CHI-X	15:08:57
10	775	LSE	15:08:57
190	775	CHI-X	15:08:57
81	775	CHI-X	15:08:57
133	775	LSE	15:08:57
389	775	LSE	15:08:57
133	775	LSE	15:08:57
133	775	LSE	15:08:57
133	775	LSE	15:08:57
133	775	LSE	15:08:57
133	775	LSE	15:08:57
133	775	LSE	15:08:57
133	775	LSE	15:08:57
17	775.5	Turquoise	15:09:46
19	775	Aquis	15:09:54
1	775	Aquis	15:09:59
83	775.5	LSE	15:11:28
183	775.5	LSE	15:11:28
125	775.5	BATE	15:11:36
22	775.5	CHI-X	15:11:50
73	775.5	CHI-X	15:11:50
133	775.5	LSE	15:11:51
18	775.5	LSE	15:12:25
115	775.5	LSE	15:12:25
133	775.5	LSE	15:12:56
44	775	LSE	15:13:24
105	775	LSE	15:13:24
250	775	LSE	15:13:24
17	775	Turquoise	15:13:24
20	775	Aquis	15:13:24
133	775	LSE	15:13:24
63	775	BATE	15:13:48
62	775	BATE	15:13:48
95	775	CHI-X	15:14:43
17	775	Turquoise	15:15:18
266	775	LSE	15:15:28
125	775	BATE	15:16:16
125	775	BATE	15:18:19
95	775	CHI-X	15:18:19
125	775	LSE	15:18:19
190	775	CHI-X	15:18:19
62	775	LSE	15:18:19
125	775	LSE	15:18:19
220	775	LSE	15:18:19
133	775	LSE	15:18:19
133	775	LSE	15:18:19
133	775	LSE	15:18:19
17	775	Turquoise	15:18:19
17	775	Turquoise	15:18:19
133	775	LSE	15:18:19
40	775	Aquis	15:18:19
20	775	Aquis	15:18:19
266	775	LSE	15:20:26
17	775	Turquoise	15:20:28
20	775	Aquis	15:20:30
13	775	LSE	15:21:23
200	775	LSE	15:21:23
53	775	LSE	15:21:23
125	775.5	BATE	15:21:44
158	775.5	LSE	15:22:28
34	775.5	LSE	15:22:28
207	775.5	LSE	15:22:28
266	775.5	LSE	15:23:54
74	775.5	CHI-X	15:24:28
63	775.5	BATE	15:24:30
17	775.5	Turquoise	15:24:30
21	775.5	CHI-X	15:24:30
62	775.5	BATE	15:24:30
125	776	LSE	15:25:48
133	776	LSE	15:25:48
270	776	LSE	15:25:48
270	776	LSE	15:25:48
34	776.5	Turquoise	15:26:26
95	776	CHI-X	15:27:00
95	776	CHI-X	15:27:00
133	776	LSE	15:27:00
266	776	LSE	15:27:00
20	776	Aquis	15:27:00
20	776	Aquis	15:27:00
250	776	BATE	15:27:02
17	776	Turquoise	15:28:55
133	776	LSE	15:29:14
125	776	BATE	15:29:16
20	776	Aquis	15:29:23
40	775.5	Aquis	15:29:40
95	775.5	CHI-X	15:29:40
133	775.5	LSE	15:29:40
266	775.5	LSE	15:29:40
266	775.5	LSE	15:29:40
133	774	LSE	15:31:02
17	774.5	Turquoise	15:31:22
49	774.5	CHI-X	15:31:59
9	774.5	CHI-X	15:31:59
37	774.5	CHI-X	15:31:59
133	773.5	LSE	15:32:06
125	774.5	BATE	15:32:40
142	773.5	LSE	15:34:24
62	773.5	LSE	15:34:24
62	773.5	LSE	15:34:24
17	774.5	Turquoise	15:35:00
95	773.5	CHI-X	15:36:01
20	773.5	Aquis	15:36:42
100	774	BATE	15:36:43
25	774.5	BATE	15:36:43
39	773.5	LSE	15:36:56
94	773.5	LSE	15:36:56
17	773.5	Turquoise	15:38:49
125	773.5	LSE	15:39:07
16	773.5	LSE	15:39:07
125	773.5	LSE	15:39:07
99	773.5	LSE	15:39:15
167	773.5	LSE	15:39:15
95	773.5	CHI-X	15:40:03
20	774	Aquis	15:40:48
95	774	CHI-X	15:44:04
125	773.5	BATE	15:44:05
133	773.5	LSE	15:44:05
152	773.5	LSE	15:44:05
43	773.5	LSE	15:44:05
71	773.5	LSE	15:44:05
133	773.5	LSE	15:44:05
133	773.5	LSE	15:44:05
133	773.5	LSE	15:44:05
133	773.5	LSE	15:44:05
17	773.5	Turquoise	15:44:05
20	773.5	Aquis	15:44:56
125	775	LSE	15:46:47
4	775	LSE	15:46:47
4	775	LSE	15:46:47
125	775	BATE	15:46:54
133	775.5	LSE	15:48:46
20	775	Aquis	15:48:53
125	775	BATE	15:49:00
133	775.5	LSE	15:50:29
266	775	LSE	15:51:45
10	774.5	CHI-X	15:52:03
133	774.5	LSE	15:52:03
85	774.5	CHI-X	15:52:03
133	774.5	LSE	15:52:03
133	774.5	LSE	15:52:03
17	774.5	Turquoise	15:52:03
17	774.5	Turquoise	15:52:03
133	775	LSE	15:53:58
20	775	Aquis	15:54:09
95	775	CHI-X	15:54:15
133	775	LSE	15:55:47
125	774.5	BATE	15:56:19
133	774.5	LSE	15:56:19
95	775	CHI-X	15:56:19
17	774.5	Turquoise	15:56:19
133	774.5	LSE	15:56:19
20	774.5	Aquis	15:56:54
17	774.5	Turquoise	15:58:08
133	774	LSE	15:58:16
133	774	LSE	15:58:19
95	774.5	CHI-X	16:00:10
20	774.5	Aquis	16:00:37
125	774.5	BATE	16:00:42
125	774.5	BATE	16:00:42
17	774.5	Turquoise	16:01:20
133	774.5	LSE	16:01:21
91	774.5	LSE	16:01:21
290	774.5	LSE	16:01:21
151	774.5	LSE	16:01:21
95	774.5	CHI-X	16:02:44
2	774.5	Aquis	16:03:12
18	774.5	Aquis	16:03:12
56	774.5	BATE	16:03:12
69	774.5	BATE	16:03:12
133	774	LSE	16:03:12
133	774	LSE	16:03:12
133	774	LSE	16:03:12
17	774	Turquoise	16:04:05
95	775	CHI-X	16:05:21
133	774.5	LSE	16:05:34
133	774.5	LSE	16:06:40
17	774	Turquoise	16:06:40
20	774	Aquis	16:06:40
125	774	BATE	16:06:40
266	774	LSE	16:07:11
30	774	CHI-X	16:08:02
65	774	CHI-X	16:08:02
266	774	LSE	16:08:22
20	774	Aquis	16:08:50
17	774	Turquoise	16:08:56
125	774	BATE	16:09:00
133	774	LSE	16:09:48
133	774	LSE	16:09:48
399	775	LSE	16:10:22
62	775.5	CHI-X	16:10:39
33	775.5	CHI-X	16:10:39
125	775	BATE	16:11:40
20	775	Aquis	16:11:40
133	775	LSE	16:11:40
133	775	LSE	16:11:40
43	775	LSE	16:11:40
90	775	LSE	16:11:40
17	775	Turquoise	16:11:40
133	775	LSE	16:12:22
95	775	CHI-X	16:13:24
6	775	BATE	16:13:46
119	775	BATE	16:13:46
20	775	Aquis	16:14:02
17	775	Turquoise	16:14:02
133	775	LSE	16:14:16
125	775	LSE	16:15:34
8	775	LSE	16:15:46
260	775	CHI-X	16:15:46
750	775	LSE	16:15:46
399	775	LSE	16:15:46
53	775	Aquis	16:16:09
342	775	BATE	16:16:15
103	774.5	LSE	16:16:15
44	774.5	Turquoise	16:16:15
10	774.5	Aquis	16:18:12
8	774.5	Turquoise	16:18:33
76	774.5	CHI-X	16:18:33
26	774.5	CHI-X	16:18:33
118	774.5	BATE	16:18:44
738	774.5	LSE	16:19:25
122	774	LSE	16:20:31
24	774.5	Aquis	16:20:39
75	774	CHI-X	16:20:40
25	774.5	Turquoise	16:20:53
102	774.5	BATE	16:20:54
200	773.5	LSE	16:21:46
174	773.5	LSE	16:21:46
26	774	CHI-X	16:22:43
48	774	CHI-X	16:22:43
21	774.5	Aquis	16:23:16
115	774.5	BATE	16:23:19
19	774.5	Turquoise	16:23:46
511	774.5	LSE	16:23:58
90	774.5	CHI-X	16:25:13
1	774	Aquis	16:25:33
89	774	BATE	16:25:33
7	774	CHI-X	16:25:33
1	774	Turquoise	16:25:33
221	774	LSE	16:25:33
112	774	LSE	16:25:33
15	773.5	Aquis	16:27:07
9	773.5	BATE	16:27:24
11	773.5	Turquoise	16:27:24
393	773.5	LSE	16:27:24
42	773.5	LSE	16:27:41

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

POSFLFVDFLLFLIS]]>