Paragon Banking Grp - Transaction in Own Shares

RNS Number : 2114E

Paragon Banking Group PLC

13 September 2024

Paragon Banking Group PLC:

Transaction in own shares

13 September 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:	13 September 2024

Number of ordinary £1.00 shares purchased:	69,416

Highest price paid per share:	747.50p

Lowest price paid per share:	736.50p

Volume weighted average price paid per share:	740.9838p

Following the purchase of these shares, the Company holds 1,222,852 of its ordinary shares in treasury and has 209,382,108 ordinary shares in issue (excluding treasury shares). The figure of 209,382,108 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	740.99	46,960
CHI-X	740.96	8,538
BATE	740.99	9,710
Aquis	740.82	2,539
Turquoise	741.06	1,669

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 (per share)	Market	Time of transaction
84	737.5	LSE	08:02:02
37	743.5	LSE	08:03:52
47	743.5	LSE	08:03:52
32	739.5	LSE	08:05:18
52	739.5	LSE	08:06:19
24	743	Aquis	08:06:56
168	739.5	LSE	08:07:00
30	741.5	CHI-X	08:07:35
53	741.5	CHI-X	08:07:35
84	739.5	LSE	08:08:58
84	738	BATE	08:09:36
168	738	LSE	08:11:02
84	738	BATE	08:12:37
24	738	Aquis	08:13:51
38	738	LSE	08:14:17
130	738	LSE	08:14:17
32	739.5	Turquoise	08:14:19
83	738	CHI-X	08:14:22
50	739	LSE	08:16:43
118	739	LSE	08:16:43
182	738	LSE	08:18:33
84	738	BATE	08:18:54
70	738	LSE	08:20:26
83	738	CHI-X	08:21:15
168	738	LSE	08:22:45
84	738	BATE	08:25:14
168	738	LSE	08:25:21
24	738	Aquis	08:26:05
168	738	LSE	08:27:22
24	738	Aquis	08:28:03
83	738	CHI-X	08:28:16
96	738	LSE	08:29:25
72	738	LSE	08:31:39
84	738	BATE	08:32:18
168	738	LSE	08:33:55
17	738	Turquoise	08:33:58
19	738	Turquoise	08:33:58
84	738	LSE	08:35:47
24	738.5	Aquis	08:36:45
80	738	CHI-X	08:38:04
17	738	Turquoise	08:41:19
84	738	BATE	08:41:46
84	737.5	LSE	08:42:59
168	737.5	LSE	08:42:59
84	737.5	LSE	08:46:31
168	737.5	LSE	08:49:21
84	737.5	BATE	08:51:20
84	737.5	LSE	08:51:33
86	737	CHI-X	08:52:44
84	737	LSE	08:52:44
24	737	Aquis	08:52:44
70	737	LSE	08:55:14
84	737	LSE	08:55:14
98	737	LSE	08:57:31
84	737	LSE	09:00:03
10	737.5	BATE	09:00:45
56	737.5	BATE	09:00:45
84	737.5	LSE	09:01:38
83	737	CHI-X	09:02:18
24	737	Aquis	09:02:18
104	737	LSE	09:03:50
4	737	LSE	09:03:50
46	736.5	LSE	09:05:49
98	736.5	LSE	09:05:49
10	736.5	Aquis	09:06:19
14	736.5	Aquis	09:06:19
1	736.5	BATE	09:07:25
87	737	BATE	09:07:25
6	736.5	LSE	09:08:08
78	736.5	LSE	09:08:08
252	738	LSE	09:12:14
84	738	LSE	09:14:07
84	738	LSE	09:16:06
168	738	LSE	09:18:44
84	738	LSE	09:21:06
29	738	Aquis	09:21:14
166	737.5	CHI-X	09:21:16
98	737.5	BATE	09:21:16
84	737.5	LSE	09:21:16
84	737.5	BATE	09:23:03
84	737.5	LSE	09:23:55
72	737.5	CHI-X	09:24:36
168	737.5	LSE	09:26:12
84	737.5	LSE	09:28:04
84	737.5	LSE	09:30:08
76	737.5	BATE	09:30:16
168	737.5	LSE	09:32:23
81	737.5	CHI-X	09:32:32
14	737	Aquis	09:34:14
5	737	Aquis	09:36:06
84	737	LSE	09:36:06
168	737	LSE	09:38:12
24	737	Aquis	09:38:16
92	737.5	BATE	09:39:39
40	737	LSE	09:39:49
44	737	LSE	09:39:49
40	737	LSE	09:41:38
44	737	LSE	09:41:38
15	737	CHI-X	09:43:56
81	737	CHI-X	09:43:56
84	737	LSE	09:44:09
4	737	LSE	09:46:14
80	737	LSE	09:46:14
4	737	LSE	09:48:17
80	737	LSE	09:48:17
84	737.5	BATE	09:48:37
24	736.5	Aquis	09:50:08
64	737	LSE	09:51:00
104	737	LSE	09:51:00
24	736.5	Aquis	09:56:35
83	736.5	CHI-X	09:56:35
84	736.5	LSE	09:56:35
168	736.5	LSE	09:56:35
84	737.5	BATE	09:57:34
37	737	LSE	09:58:22
47	737	LSE	09:58:22
138	738	LSE	10:05:13
104	738	LSE	10:05:13
66	738	LSE	10:05:13
28	738	LSE	10:05:15
83	738	CHI-X	10:06:59
7	738	LSE	10:08:03
57	738	LSE	10:08:03
104	738	LSE	10:08:03
84	737.5	BATE	10:09:01
84	737.5	LSE	10:09:01
11	738	Turquoise	10:12:10
8	738	Turquoise	10:12:10
124	738	Turquoise	10:12:10
84	738	BATE	10:15:01
68	738	CHI-X	10:15:02
30	738	CHI-X	10:15:02
24	738	Aquis	10:15:05
104	738	LSE	10:15:08
232	738	LSE	10:15:08
11	738	LSE	10:17:09
73	738	LSE	10:17:09
48	738	Aquis	10:17:19
68	738	CHI-X	10:19:03
57	738	BATE	10:19:12
96	738.5	LSE	10:22:47
240	738.5	LSE	10:22:47
24	738.5	Aquis	10:23:18
15	738.5	LSE	10:24:39
69	738.5	LSE	10:24:39
19	738	Turquoise	10:26:00
19	738	Turquoise	10:26:00
111	738	BATE	10:26:10
83	738	CHI-X	10:26:56
73	738.5	LSE	10:27:01
45	738.5	LSE	10:27:01
50	738.5	LSE	10:27:01
54	737.5	LSE	10:28:47
15	738	Aquis	10:31:37
9	738	Aquis	10:31:37
84	738	BATE	10:34:11
17	738	CHI-X	10:36:13
16	738	CHI-X	10:36:13
24	738.5	Aquis	10:51:24
534	738.5	LSE	10:51:24
372	738.5	LSE	10:51:24
84	738.5	BATE	10:51:24
84	738.5	LSE	10:51:24
133	738.5	CHI-X	10:51:29
19	738	Turquoise	10:51:54
19	738	Turquoise	10:51:54
29	738.5	LSE	10:53:06
103	738.5	LSE	10:53:06
24	738	Aquis	10:53:17
84	738	BATE	10:53:44
16	738	Turquoise	10:53:54
72	737.5	LSE	10:54:00
12	737.5	LSE	10:54:00
84	737	LSE	10:55:46
5	737	LSE	10:59:52
163	737	LSE	10:59:52
83	737	CHI-X	10:59:53
24	737	Aquis	11:00:51
84	737	BATE	11:01:13
8	738	LSE	11:14:21
41	738	LSE	11:14:21
46	738	LSE	11:14:21
104	738	LSE	11:14:21
221	738	LSE	11:14:21
420	738	LSE	11:14:21
84	738	BATE	11:14:32
166	737.5	CHI-X	11:14:42
24	737	Aquis	11:14:42
28	737	Turquoise	11:14:42
4	737	Turquoise	11:14:42
84	736.5	BATE	11:16:21
24	736.5	Aquis	11:16:42
84	736.5	LSE	11:16:49
16	736.5	Turquoise	11:18:52
132	736.5	LSE	11:19:25
104	738.5	LSE	11:29:37
150	738.5	LSE	11:29:39
44	738.5	LSE	11:29:39
15	738.5	CHI-X	11:29:40
78	738.5	CHI-X	11:29:40
73	738.5	CHI-X	11:29:40
24	738.5	Aquis	11:30:16
74	738.5	LSE	11:30:28
104	738.5	LSE	11:30:28
150	738.5	LSE	11:30:28
94	738.5	LSE	11:30:28
72	738	LSE	11:31:16
78	738	BATE	11:31:16
22	738.5	Aquis	11:32:23
2	738.5	Aquis	11:32:23
84	738	BATE	11:33:11
7	738	LSE	11:33:47
63	738	LSE	11:33:47
98	738	LSE	11:33:47
45	738	BATE	11:35:32
45	738	BATE	11:35:32
30	738	CHI-X	11:35:45
252	738.5	LSE	11:38:00
2	738.5	Aquis	11:39:02
22	738.5	Aquis	11:39:42
252	738.5	LSE	11:40:23
16	738	Turquoise	11:42:06
53	738	CHI-X	11:42:06
84	738	BATE	11:42:06
32	738	Turquoise	11:42:06
84	738	LSE	11:42:06
24	738.5	Aquis	11:43:23
63	738	LSE	11:44:20
105	738	LSE	11:44:20
83	738	CHI-X	11:44:28
16	738	Turquoise	11:45:41
21	738	LSE	11:46:10
144	738	LSE	11:46:10
3	738	LSE	11:46:10
84	738	BATE	11:46:14
67	738	CHI-X	11:46:50
20	738	LSE	11:48:26
4	738	LSE	11:48:26
144	738	LSE	11:48:26
3	738	Aquis	11:49:21
21	738	Aquis	11:49:21
168	738	LSE	11:50:41
74	738	BATE	11:51:29
4	738	BATE	11:51:29
336	739.5	LSE	11:59:36
32	739.5	Turquoise	11:59:41
28	739.5	Aquis	11:59:42
83	739.5	CHI-X	11:59:44
104	739.5	LSE	12:00:36
232	739.5	LSE	12:00:36
20	739.5	Aquis	12:01:57
99	739.5	CHI-X	12:02:03
84	739	BATE	12:02:03
84	739	LSE	12:02:03
16	739.5	Turquoise	12:03:50
90	739	BATE	12:04:20
150	739	LSE	12:04:20
102	739	LSE	12:04:20
3	739	CHI-X	12:06:25
80	739	CHI-X	12:06:25
102	739	LSE	12:07:45
150	739	LSE	12:07:45
24	739	Aquis	12:07:45
84	739	BATE	12:08:03
6	739.5	Turquoise	12:09:03
7	739.5	Turquoise	12:09:03
168	738.5	LSE	12:10:10
168	738.5	LSE	12:12:21
83	739	CHI-X	12:12:45
84	738.5	BATE	12:13:32
168	738	LSE	12:14:35
19	738.5	Turquoise	12:16:05
24	738	Aquis	12:16:13
40	738.5	LSE	12:16:32
44	738.5	LSE	12:16:32
168	738	LSE	12:18:32
83	738.5	CHI-X	12:18:53
18	738.5	BATE	12:19:09
66	738.5	BATE	12:19:09
84	738.5	LSE	12:20:46
84	738.5	LSE	12:20:46
24	738	Aquis	12:21:47
16	738.5	Turquoise	12:22:12
4	738.5	LSE	12:23:07
164	738.5	LSE	12:23:07
84	738.5	BATE	12:24:36
24	738.5	Aquis	12:26:27
68	738	LSE	12:26:27
1	738	LSE	12:26:44
83	738	CHI-X	12:26:44
74	738	LSE	12:26:44
109	738	LSE	12:26:44
4	738.5	Turquoise	12:28:26
6	738.5	Turquoise	12:28:26
6	738.5	Turquoise	12:28:26
46	738	LSE	12:31:44
24	738	Aquis	12:32:31
83	738	CHI-X	12:32:31
38	738	LSE	12:32:31
84	738	BATE	12:32:31
252	738	LSE	12:32:31
84	738	LSE	12:32:31
84	737.5	LSE	12:33:59
14	738	Turquoise	12:34:07
75	738	BATE	12:35:07
24	738	Aquis	12:38:58
252	738	LSE	12:38:58
83	738	CHI-X	12:38:58
84	738	LSE	12:38:58
84	738	LSE	12:38:58
84	738	LSE	12:38:58
18	738	Turquoise	12:40:01
93	738	BATE	12:40:38
90	738	LSE	12:41:00
83	738	CHI-X	12:42:48
246	738	LSE	12:43:30
84	738	LSE	12:45:08
84	738	BATE	12:45:41
252	738	LSE	12:47:38
83	738	CHI-X	12:48:36
84	738	LSE	12:49:29
84	738	BATE	12:50:52
252	738	LSE	12:51:48
168	738	LSE	12:53:55
83	738	CHI-X	12:54:24
72	738	BATE	12:55:24
160	738	LSE	12:56:19
8	738	LSE	12:56:19
168	738	LSE	12:58:48
168	738	LSE	13:01:03
96	738	BATE	13:01:37
78	738	CHI-X	13:02:58
84	738	LSE	13:03:05
20	737.5	Aquis	13:03:21
28	737.5	Aquis	13:03:21
48	737.5	Aquis	13:03:21
24	737.5	Aquis	13:03:21
16	737.5	Turquoise	13:03:21
16	737.5	Turquoise	13:03:21
32	737.5	Turquoise	13:03:21
84	737.5	LSE	13:03:21
168	739.5	LSE	13:06:51
88	739.5	CHI-X	13:08:21
84	739.5	BATE	13:08:45
80	740.5	LSE	13:10:33
88	740.5	LSE	13:10:33
10	740	Turquoise	13:12:03
84	740	LSE	13:12:03
6	740	Turquoise	13:12:05
168	740	LSE	13:14:21
84	740	LSE	13:16:17
10	740	Aquis	13:16:21
73	740	CHI-X	13:16:21
10	740	Aquis	13:17:03
84	740	LSE	13:17:03
84	740	BATE	13:18:09
84	739.5	LSE	13:19:10
16	739	Turquoise	13:22:31
168	739.5	LSE	13:22:31
84	738	LSE	13:22:52
22	738.5	Aquis	13:22:57
84	738	BATE	13:23:01
84	740	BATE	13:31:02
252	740	LSE	13:31:38
84	740	LSE	13:31:38
252	740	LSE	13:31:38
85	739.5	CHI-X	13:34:19
166	739.5	CHI-X	13:34:19
24	740	Aquis	13:34:19
16	740.5	Turquoise	13:34:19
84	740.5	LSE	13:34:19
84	739.5	BATE	13:39:24
252	739.5	LSE	13:39:24
84	739.5	LSE	13:39:24
252	739.5	LSE	13:39:24
24	739.5	Aquis	13:39:27
82	739.5	BATE	13:41:29
2	739.5	BATE	13:41:29
3	739.5	LSE	13:41:31
43	739.5	LSE	13:41:31
38	739.5	LSE	13:41:31
30	739.5	Aquis	13:42:18
55	739.5	CHI-X	13:42:26
36	739.5	CHI-X	13:42:26
24	742.5	Aquis	14:07:33
83	741	CHI-X	14:07:35
83	741	CHI-X	14:07:35
168	742	BATE	14:07:46
816	742	LSE	14:07:48
552	742	LSE	14:07:48
816	742	LSE	14:07:48
84	742	BATE	14:09:48
168	742	LSE	14:09:52
84	742	LSE	14:11:23
168	742	BATE	14:11:28
22	741	Aquis	14:12:02
40	742	LSE	14:12:14
44	742	LSE	14:12:14
84	742	LSE	14:12:14
16	741.5	Turquoise	14:12:19
166	741.5	CHI-X	14:12:21
88	741.5	Turquoise	14:12:23
84	741.5	BATE	14:13:36
24	741.5	Aquis	14:14:18
16	741.5	Turquoise	14:14:43
50	741	Aquis	14:14:43
24	741	Aquis	14:14:43
125	741	CHI-X	14:14:43
41	741	CHI-X	14:14:43
83	741	CHI-X	14:14:43
168	741	LSE	14:14:51
336	741	LSE	14:14:51
168	741.5	BATE	14:15:28
108	741	LSE	14:17:04
52	741	LSE	14:18:02
60	741	LSE	14:18:02
32	741	LSE	14:18:02
24	741	Aquis	14:18:02
8	741.5	BATE	14:18:47
69	741.5	BATE	14:18:47
69	741	LSE	14:21:03
91	741.5	BATE	14:23:07
168	741.5	LSE	14:23:08
84	741.5	LSE	14:23:49
84	741.5	LSE	14:24:35
84	741.5	LSE	14:25:31
84	741.5	LSE	14:26:18
48	741.5	LSE	14:27:02
36	741.5	LSE	14:27:02
84	741.5	BATE	14:27:06
83	741.5	CHI-X	14:27:16
35	741.5	LSE	14:27:53
40	741.5	LSE	14:27:53
93	741.5	LSE	14:27:53
24	741	Aquis	14:29:05
48	741	Aquis	14:29:05
11	741	LSE	14:29:05
24	741	Aquis	14:29:05
99	741	LSE	14:29:05
150	741	LSE	14:29:05
7	741	LSE	14:29:05
84	741	LSE	14:29:05
83	741	CHI-X	14:29:40
84	741	BATE	14:30:59
150	741	LSE	14:31:01
18	741	LSE	14:31:01
83	741.5	CHI-X	14:33:59
166	741.5	CHI-X	14:33:59
84	741.5	BATE	14:33:59
24	741.5	Aquis	14:34:42
84	741.5	BATE	14:36:24
142	741	LSE	14:37:04
26	741	LSE	14:37:04
124	741	LSE	14:37:04
22	741	LSE	14:37:04
44	741	LSE	14:37:04
84	741	LSE	14:37:04
62	741	LSE	14:37:04
84	741	LSE	14:37:04
84	741	LSE	14:37:04
84	741	LSE	14:37:04
84	741	LSE	14:37:04
84	741	LSE	14:37:04
24	741	Aquis	14:37:49
84	741	BATE	14:39:16
19	741	Turquoise	14:39:36
104	741	Turquoise	14:39:36
42	741	LSE	14:40:13
45	741	LSE	14:40:13
81	741	LSE	14:40:13
45	741	LSE	14:40:48
123	741	LSE	14:40:48
74	741	LSE	14:41:58
94	741	LSE	14:41:58
84	741	BATE	14:42:06
54	741	CHI-X	14:42:16
38	741	CHI-X	14:42:16
116	741	LSE	14:43:07
52	741	LSE	14:43:07
74	741	CHI-X	14:44:41
252	741	LSE	14:44:41
168	741	LSE	14:44:41
84	741	LSE	14:44:41
24	741	Aquis	14:44:41
24	741	Aquis	14:44:41
84	741	BATE	14:44:57
84	740.5	LSE	14:45:40
83	740.5	CHI-X	14:47:04
84	740.5	LSE	14:47:33
22	740.5	BATE	14:47:44
62	740.5	BATE	14:47:44
168	740.5	LSE	14:48:57
2	740.5	CHI-X	14:49:38
61	740.5	CHI-X	14:49:38
20	740.5	CHI-X	14:49:38
69	740.5	LSE	14:50:10
64	740.5	LSE	14:50:10
35	740.5	LSE	14:50:10
48	740	Aquis	14:50:11
84	740	BATE	14:51:00
168	739.5	LSE	14:51:00
111	739.5	LSE	14:51:00
83	740	CHI-X	14:52:26
2	740	Aquis	14:53:14
22	740	Aquis	14:53:14
84	740	BATE	14:53:19
57	739.5	LSE	14:53:35
84	739.5	LSE	14:53:35
84	739.5	LSE	14:53:35
84	739.5	LSE	14:53:35
84	739.5	LSE	14:53:35
17	739.5	Turquoise	14:54:48
55	739.5	Turquoise	14:54:48
168	741	LSE	15:00:05
12	741	LSE	15:00:06
50	741	LSE	15:00:06
117	741	LSE	15:00:06
238	741	LSE	15:00:06
226	741	LSE	15:00:06
29	741	LSE	15:00:06
84	740.5	BATE	15:00:07
24	740.5	Aquis	15:00:08
83	740.5	CHI-X	15:00:11
16	740.5	Turquoise	15:00:14
17	740	Turquoise	15:01:03
24	740	Aquis	15:01:03
84	740	BATE	15:01:03
83	740	CHI-X	15:01:03
84	740	LSE	15:01:03
84	740	LSE	15:01:03
84	740	LSE	15:01:03
24	740	Aquis	15:03:09
84	740	BATE	15:03:13
84	740	LSE	15:03:16
16	740	Turquoise	15:03:27
83	740	CHI-X	15:03:33
44	740	LSE	15:04:03
42	740	LSE	15:04:03
82	740	LSE	15:04:03
132	740.5	LSE	15:05:06
36	740.5	LSE	15:05:06
8	740	BATE	15:05:09
76	740	BATE	15:05:09
24	740	Aquis	15:05:57
83	740	CHI-X	15:05:57
16	740	Turquoise	15:06:08
16	740.5	LSE	15:06:14
41	740.5	LSE	15:06:14
111	740.5	LSE	15:06:14
54	740.5	LSE	15:07:23
25	740.5	LSE	15:07:23
43	740.5	LSE	15:07:23
30	740.5	LSE	15:07:23
16	740.5	LSE	15:07:23
10	740.5	Aquis	15:08:37
10	740.5	Aquis	15:08:37
168	740.5	LSE	15:08:37
4	740.5	Aquis	15:08:37
168	740.5	LSE	15:09:47
13	740	BATE	15:10:14
155	740	BATE	15:10:14
83	740	CHI-X	15:10:14
84	740	LSE	15:10:14
84	740	LSE	15:10:14
84	740	LSE	15:10:14
168	741	LSE	15:12:33
168	741	LSE	15:13:36
24	740.5	Aquis	15:14:29
83	740.5	CHI-X	15:14:29
84	740.5	BATE	15:14:29
83	740.5	CHI-X	15:14:29
252	740.5	LSE	15:14:29
84	740.5	LSE	15:14:29
16	740.5	Turquoise	15:14:29
16	740.5	Turquoise	15:14:29
20	740.5	Turquoise	15:14:29
16	740.5	Turquoise	15:17:30
84	740.5	BATE	15:17:30
84	740.5	LSE	15:17:30
83	740.5	CHI-X	15:17:30
84	740.5	LSE	15:17:30
84	740.5	LSE	15:17:30
84	740.5	LSE	15:17:30
84	740.5	LSE	15:17:30
24	740.5	Aquis	15:17:49
24	740.5	Aquis	15:17:49
84	740.5	BATE	15:19:47
168	740.5	LSE	15:19:48
24	740.5	Aquis	15:20:14
26	740.5	CHI-X	15:20:20
57	740.5	CHI-X	15:20:20
168	740.5	LSE	15:20:58
252	740.5	LSE	15:22:03
168	741	LSE	15:23:48
168	741	LSE	15:24:53
36	741	LSE	15:26:00
132	741	LSE	15:26:00
48	740.5	Aquis	15:26:24
168	740.5	BATE	15:26:24
84	740.5	BATE	15:26:24
18	740.5	Turquoise	15:26:24
16	740.5	Turquoise	15:26:24
83	740.5	CHI-X	15:26:24
252	740.5	LSE	15:26:24
84	740.5	LSE	15:27:05
83	740.5	CHI-X	15:27:05
84	741	BATE	15:29:03
168	741	LSE	15:29:21
83	741	CHI-X	15:29:28
168	741	LSE	15:30:28
8	741	Turquoise	15:30:35
8	741	Turquoise	15:30:35
14	740.5	Turquoise	15:31:03
84	740.5	LSE	15:31:03
84	740.5	LSE	15:31:03
84	740.5	LSE	15:31:03
84	740.5	LSE	15:31:03
24	740.5	Aquis	15:31:03
24	741	Aquis	15:33:01
168	741	LSE	15:33:11
84	742.5	BATE	15:34:05
83	744	CHI-X	15:38:46
35	745	CHI-X	15:40:42
131	745	CHI-X	15:40:42
84	745	BATE	15:40:49
24	745	Aquis	15:40:54
48	745	Aquis	15:40:54
725	745	LSE	15:40:57
77	745	LSE	15:40:57
710	745	LSE	15:40:57
24	746.5	Aquis	15:43:14
45	747	LSE	15:44:09
44	747	LSE	15:44:09
168	747	LSE	15:44:09
316	747	LSE	15:44:09
40	747	LSE	15:44:09
143	747	LSE	15:44:09
10	747	BATE	15:44:10
107	747	BATE	15:44:10
135	747	BATE	15:44:10
119	747	CHI-X	15:45:18
10	747	Aquis	15:45:47
14	747	Aquis	15:45:50
168	747.5	LSE	15:46:22
58	747	BATE	15:46:52
110	747	BATE	15:46:52
83	747	CHI-X	15:47:14
168	747.5	LSE	15:47:20
168	747.5	LSE	15:48:12
43	747.5	LSE	15:49:10
44	747.5	LSE	15:49:10
81	747.5	LSE	15:49:10
84	747	BATE	15:49:11
84	747	BATE	15:49:11
128	747	CHI-X	15:49:29
168	747.5	LSE	15:50:05
38	747.5	LSE	15:50:56
130	747.5	LSE	15:50:56
84	747	BATE	15:51:35
83	747	CHI-X	15:51:42
84	747.5	LSE	15:51:55
84	747.5	LSE	15:52:29
47	747.5	LSE	15:52:55
37	747.5	LSE	15:52:55
126	747	Turquoise	15:52:57
85	746.5	CHI-X	15:53:12
84	746.5	LSE	15:53:12
84	746.5	LSE	15:53:12
84	746.5	LSE	15:53:12
84	746.5	LSE	15:53:12
24	746.5	Aquis	15:53:12
24	746.5	Aquis	15:53:12
24	746.5	Aquis	15:53:12
84	746.5	BATE	15:54:19
45	746.5	LSE	15:55:01
39	746.5	LSE	15:55:01
24	746.5	Aquis	15:55:04
83	746.5	CHI-X	15:55:28
3	746.5	LSE	15:56:03
84	746.5	LSE	15:56:03
81	746.5	LSE	15:56:03
252	746.5	LSE	15:56:03
84	746.5	LSE	15:56:03
27	746.5	BATE	15:56:18
57	746.5	BATE	15:56:18
44	746	CHI-X	15:57:02
39	746	CHI-X	15:57:02
84	746	LSE	15:57:02
84	746	LSE	15:57:02
84	746	LSE	15:57:22
24	746	Aquis	15:58:14
84	746.5	BATE	15:58:16
10	746.5	Turquoise	16:00:02
6	746.5	Turquoise	16:00:02
50	746.5	Turquoise	16:00:02
24	746	Aquis	16:00:03
24	746	CHI-X	16:00:03
59	746	CHI-X	16:00:03
84	746	LSE	16:00:03
252	746	LSE	16:00:03
84	746	LSE	16:00:03
84	746	BATE	16:00:09
9	746	LSE	16:01:35
37	746	LSE	16:01:35
38	746	LSE	16:01:35
45	746	LSE	16:01:48
10	746	LSE	16:01:48
13	746	LSE	16:01:48
3	746	LSE	16:01:48
13	746	LSE	16:02:03
83	746	CHI-X	16:02:03
84	746	BATE	16:02:03
252	746	LSE	16:02:03
10	746	Aquis	16:02:03
84	746	LSE	16:03:14
84	746	LSE	16:03:28
84	746	LSE	16:03:28
24	745.5	Aquis	16:04:07
84	746	BATE	16:04:07
83	746	CHI-X	16:04:07
84	745.5	LSE	16:04:07
336	745.5	LSE	16:04:07
84	745	LSE	16:05:47
84	745	LSE	16:06:06
94	745	BATE	16:06:07
83	745	CHI-X	16:06:09
17	745	Turquoise	16:06:11
36	745	Turquoise	16:06:11
24	745	Aquis	16:06:16
3	745	LSE	16:06:25
43	745	LSE	16:06:25
38	745	LSE	16:06:25
37	745	LSE	16:06:44
47	745	LSE	16:06:44
1	745	LSE	16:07:06
48	745	LSE	16:07:06
35	745	LSE	16:07:06
5	745	LSE	16:07:25
39	745	LSE	16:07:25
40	745	LSE	16:07:25
45	745	LSE	16:07:42
78	745	LSE	16:07:42
45	745	LSE	16:07:42
25	745	CHI-X	16:08:08
58	745	CHI-X	16:08:08
16	744.5	Turquoise	16:08:17
10	744.5	Aquis	16:08:22
18	744.5	Aquis	16:08:22
74	744	BATE	16:08:22
38	744	Aquis	16:08:22
84	744	LSE	16:08:22
84	744	LSE	16:08:44
114	744	LSE	16:09:02
54	744	LSE	16:09:02
39	744	LSE	16:09:42
129	744	LSE	16:09:42
42	744	LSE	16:10:25
42	744	LSE	16:10:25
20	744	Aquis	16:10:35
16	744	Turquoise	16:10:39
40	744	LSE	16:10:45
44	744	LSE	16:10:45
83	744	CHI-X	16:10:49
84	744	BATE	16:10:51
35	744	LSE	16:11:06
40	744	LSE	16:11:06
84	744	LSE	16:11:24
84	744	LSE	16:11:24
41	744.5	BATE	16:13:08
43	744.5	BATE	16:13:08
11	744.5	Aquis	16:14:31
1	744.5	Aquis	16:14:31
9	744.5	Aquis	16:14:31
7	744.5	Aquis	16:14:31
274	744.5	BATE	16:15:53
68	744.5	BATE	16:15:53
75	744.5	Aquis	16:16:20
10	744.5	Aquis	16:16:20
35	744.5	LSE	16:16:58
218	744.5	LSE	16:16:58
417	744.5	LSE	16:17:00
77	744.5	LSE	16:17:00
41	744.5	LSE	16:17:00
39	744.5	LSE	16:17:00
550	744.5	LSE	16:17:00
14	744.5	LSE	16:17:00
22	744.5	Aquis	16:17:00
14	744.5	Aquis	16:17:00
130	744.5	LSE	16:17:00
83	744	CHI-X	16:17:03
29	744	CHI-X	16:17:03
24	744.5	Turquoise	16:17:07
51	744.5	Turquoise	16:17:07
51	744.5	BATE	16:17:56
224	744.5	BATE	16:17:56
23	744.5	LSE	16:18:07
45	744.5	LSE	16:18:07
16	744.5	LSE	16:18:12
168	744.5	LSE	16:18:12
549	744.5	LSE	16:18:12
252	744.5	LSE	16:18:12
83	744.5	CHI-X	16:19:42
74	744.5	CHI-X	16:19:42
220	744.5	CHI-X	16:19:42
188	744.5	CHI-X	16:19:42
260	744.5	LSE	16:19:42
44	744.5	Aquis	16:19:43
131	744.5	BATE	16:20:29
165	744	LSE	16:20:29
126	744	LSE	16:20:29
128	745	CHI-X	16:22:17
6	745	Aquis	16:22:23
12	745	Aquis	16:22:23
39	745	LSE	16:22:42
553	745	LSE	16:22:42
130	745	BATE	16:22:58
87	745	CHI-X	16:24:12
44	745	Aquis	16:24:12
89	745	BATE	16:24:40
62	745	Turquoise	16:24:40
44	745	Turquoise	16:24:53
721	745.5	LSE	16:25:52
91	745.5	BATE	16:26:52
85	745	CHI-X	16:27:03
19	745	Aquis	16:27:03
11	745	Turquoise	16:27:03
2	744.5	Aquis	16:27:12
7	745	Aquis	16:27:12
8	744.5	CHI-X	16:27:17
23	744.5	LSE	16:28:02
46	744.5	LSE	16:28:02
462	744.5	LSE	16:28:04

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

POSFLFFRAIIVLIS]]>