Paragon Banking Grp - Transaction in Own Shares

RNS Number : 5456G

Paragon Banking Group PLC

01 October 2024

Paragon Banking Group PLC:

Transaction in own shares

1 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:	1 October 2024

Number of ordinary £1.00 shares purchased:	94,804

Highest price paid per share:	787.50p

Lowest price paid per share:	772.00p

Volume weighted average price paid per share:	779.1660p

Following the purchase of these shares, the Company holds 2,218,966 of its ordinary shares in treasury and has 208,385,994 ordinary shares in issue (excluding treasury shares). The figure of 208,385,994 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	779.07	68,791
CHI-X	779.27	9,786
BATE	779.46	11,915
Aquis	779.37	2,859
Turquoise	780.19	1,453

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
46	772	LSE	08:22:24
771	775.5	LSE	08:22:43
454	775.5	LSE	08:22:43
103	775.5	LSE	08:22:43
85	776	LSE	08:22:58
43	776	LSE	08:22:58
822	776	LSE	08:22:58
6	776	LSE	08:25:01
77	776	LSE	08:25:01
83	776	LSE	08:25:01
166	776	LSE	08:27:12
166	777	LSE	08:29:32
8	776.5	Aquis	08:29:51
15	776.5	Aquis	08:29:54
33	776.5	Aquis	08:30:35
56	776.5	Aquis	08:30:35
194	776.5	CHI-X	08:32:13
166	776.5	LSE	08:32:13
97	776.5	CHI-X	08:33:58
194	777.5	CHI-X	08:38:00
14	778.5	LSE	08:41:53
5	778.5	LSE	08:41:53
811	778.5	LSE	08:41:53
127	777	BATE	08:44:03
97	778.5	CHI-X	08:45:13
66	778	LSE	08:45:27
100	778	LSE	08:45:27
4	779	LSE	08:49:33
162	779	LSE	08:49:47
4	778.5	BATE	08:49:51
56	780	Aquis	09:00:15
97	779.5	CHI-X	09:00:53
485	779	LSE	09:01:05
13	779	LSE	09:01:05
67	779.5	LSE	09:03:23
85	779.5	LSE	09:03:23
1	779.5	Aquis	09:03:29
27	779.5	Aquis	09:07:45
36	780	BATE	09:08:57
4	780.5	LSE	09:09:57
166	779	LSE	09:13:54
166	777.5	LSE	09:16:13
17	777.5	LSE	09:19:27
149	777.5	LSE	09:20:50
105	778	CHI-X	09:21:04
3	778	BATE	09:21:09
135	780	BATE	09:21:09
31	778	Aquis	09:21:19
417	777.5	LSE	09:22:57
247	777.5	LSE	09:25:00
31	778	Aquis	09:26:41
88	778	LSE	09:27:28
62	778	LSE	09:27:28
141	778	LSE	09:27:34
59	778	LSE	09:29:50
107	778	LSE	09:29:55
34	778	LSE	09:32:05
132	778	LSE	09:32:05
35	778	LSE	09:34:34
131	778	LSE	09:34:34
166	778	LSE	09:36:59
27	778	CHI-X	09:39:59
54	778	CHI-X	09:39:59
27	778	CHI-X	09:39:59
166	778	LSE	09:39:59
31	778	LSE	09:42:00
135	778	LSE	09:42:10
166	778	LSE	09:45:02
18	778	LSE	09:47:01
34	778	LSE	09:47:03
114	778	LSE	09:47:07
166	777.5	LSE	09:51:53
121	777.5	LSE	09:54:29
12	777.5	LSE	09:54:29
33	777.5	LSE	09:54:29
19	778	LSE	09:59:51
23	778	LSE	09:59:51
124	778	LSE	10:00:18
84	778.5	BATE	10:34:09
96	778.5	CHI-X	10:39:34
183	778.5	LSE	10:39:34
166	778.5	LSE	10:39:34
113	778.5	LSE	10:39:34
56	780	LSE	10:48:43
266	780	LSE	11:07:20
400	783	LSE	11:25:03
125	783	LSE	11:25:03
276	783	LSE	11:25:03
151	783	LSE	11:25:03
16	783	LSE	11:25:03
125	783	LSE	11:25:03
232	783	LSE	11:25:03
125	783	LSE	11:25:03
82	783	LSE	11:25:03
125	783	LSE	11:25:03
43	783	LSE	11:25:03
123	783	LSE	11:25:03
375	783	LSE	11:25:03
67	783	LSE	11:25:03
827	783	LSE	11:25:03
384	783	CHI-X	11:25:07
135	783	LSE	11:25:07
305	783	LSE	11:25:11
120	783	CHI-X	11:26:56
99	783	LSE	11:27:33
67	783	LSE	11:27:33
166	783	LSE	11:29:24
130	783	LSE	11:31:08
36	783	LSE	11:31:08
101	783	CHI-X	11:32:01
19	783	CHI-X	11:32:01
96	783	BATE	11:33:07
156	783	BATE	11:33:07
600	783	BATE	11:33:07
140	782.5	Aquis	11:33:32
35	782.5	Aquis	11:33:32
35	782.5	Aquis	11:33:32
166	782.5	LSE	11:33:34
18	783	Turquoise	11:33:34
23	783	Turquoise	11:33:34
92	783	Turquoise	11:33:34
166	782	LSE	11:35:11
156	782	BATE	11:39:07
79	782.5	CHI-X	11:39:10
41	782.5	CHI-X	11:39:10
35	782.5	Aquis	11:39:13
15	782.5	LSE	11:40:18
4	782.5	LSE	11:40:18
125	782.5	LSE	11:43:54
250	782.5	LSE	11:43:54
125	782.5	LSE	11:43:54
43	782.5	LSE	11:43:54
311	782.5	LSE	11:43:54
104	782.5	LSE	11:43:54
232	782.5	LSE	11:46:09
58	782.5	BATE	11:46:57
98	782.5	BATE	11:46:57
35	782.5	Aquis	11:47:11
41	782.5	CHI-X	11:47:12
79	782.5	CHI-X	11:47:12
269	782.5	LSE	11:48:10
16	782.5	LSE	11:48:10
12	782.5	LSE	11:50:02
79	782.5	LSE	11:50:02
75	782.5	LSE	11:50:02
35	782.5	Aquis	11:52:04
156	782.5	BATE	11:52:05
22	782.5	CHI-X	11:52:07
75	782.5	CHI-X	11:52:07
23	782.5	CHI-X	11:52:07
155	782.5	LSE	11:52:14
98	782.5	LSE	11:52:14
22	782.5	LSE	11:52:14
125	782.5	LSE	11:52:14
66	782.5	LSE	11:52:14
32	782.5	LSE	11:52:14
75	782.5	LSE	11:54:19
55	782.5	LSE	11:54:19
99	782.5	LSE	11:54:19
67	782.5	LSE	11:54:19
202	782.5	LSE	11:54:19
3	782.5	BATE	11:55:39
41	782.5	BATE	11:55:39
112	782.5	BATE	11:55:39
35	782.5	Aquis	11:55:53
120	782.5	CHI-X	11:55:54
3	782.5	LSE	11:56:02
23	782.5	LSE	11:56:02
140	783	LSE	12:00:03
83	784	LSE	12:03:25
61	784	LSE	12:03:25
60	784	LSE	12:03:25
62	784	LSE	12:03:25
250	784	LSE	12:03:25
148	784	LSE	12:03:25
156	784.5	BATE	12:04:16
166	784.5	LSE	12:06:22
215	784.5	LSE	12:06:22
215	784.5	LSE	12:06:22
234	784.5	LSE	12:06:22
120	785	CHI-X	12:07:55
43	785.5	LSE	12:09:09
86	787	BATE	12:18:14
35	787	CHI-X	12:18:14
85	787	CHI-X	12:18:14
33	787	CHI-X	12:18:14
70	787	BATE	12:18:14
87	787	CHI-X	12:18:14
57	787	BATE	12:18:14
498	787	LSE	12:18:14
99	787	BATE	12:18:14
78	787	LSE	12:18:14
289	787	LSE	12:18:14
119	787	LSE	12:18:14
47	787	LSE	12:18:14
52	787	LSE	12:18:14
36	787	LSE	12:18:14
166	787	LSE	12:18:14
35	786.5	Aquis	12:18:21
35	786.5	Aquis	12:18:21
35	786.5	Aquis	12:18:21
135	786	LSE	12:19:03
31	786	LSE	12:19:03
12	787.5	Turquoise	12:26:08
39	787.5	LSE	12:26:08
222	787.5	LSE	12:26:08
125	787.5	LSE	12:26:08
7	787.5	BATE	12:26:14
112	787.5	LSE	12:27:06
149	787.5	BATE	12:27:06
120	787.5	CHI-X	12:27:06
332	787.5	LSE	12:27:06
141	787.5	Turquoise	12:27:06
156	787.5	LSE	12:27:06
5	787.5	LSE	12:27:06
5	787.5	LSE	12:27:06
6	787	Aquis	12:27:09
165	787	LSE	12:28:14
1	787	LSE	12:28:14
11	787	Turquoise	12:28:14
11	787	Turquoise	12:28:14
75	786.5	LSE	12:28:34
32	786.5	LSE	12:28:34
59	786.5	LSE	12:28:34
100	786.5	CHI-X	12:29:00
156	787	BATE	12:29:02
35	787.5	Aquis	12:29:35
20	787	Turquoise	12:30:10
2	787	Turquoise	12:30:10
166	786.5	LSE	12:30:10
25	787	Aquis	12:31:53
4	787.5	Aquis	12:31:53
18	787	Turquoise	12:34:57
4	787	Turquoise	12:34:57
45	787	BATE	12:34:59
111	787	BATE	12:34:59
120	786.5	CHI-X	12:36:05
35	786.5	Aquis	12:42:42
22	787	Turquoise	12:44:15
18	787	BATE	12:44:25
138	787	BATE	12:44:25
125	786.5	LSE	12:44:26
250	786.5	LSE	12:44:26
125	786.5	LSE	12:44:26
330	786.5	LSE	12:44:26
35	786	Aquis	12:44:57
75	786	CHI-X	12:45:00
45	786	CHI-X	12:45:00
166	785	LSE	12:46:28
166	785	LSE	12:48:50
134	785	LSE	12:51:08
32	785	LSE	12:51:08
78	784.5	LSE	12:51:50
498	784.5	LSE	12:51:50
44	784.5	LSE	12:51:50
44	784.5	LSE	12:51:50
166	784	LSE	12:53:56
156	784.5	BATE	12:54:05
35	784.5	Aquis	12:54:25
120	784.5	CHI-X	12:54:40
166	784	LSE	13:00:36
332	784	LSE	13:00:36
498	784	LSE	13:02:39
35	783.5	Aquis	13:03:26
166	783.5	LSE	13:03:26
156	783.5	BATE	13:03:26
100	783	CHI-X	13:03:30
105	783.5	BATE	13:05:02
51	783.5	BATE	13:05:02
18	782.5	LSE	13:05:08
148	782.5	LSE	13:05:08
332	782.5	LSE	13:05:08
26	784	Turquoise	13:05:19
25	784	Turquoise	13:05:19
5	782.5	Aquis	13:05:20
30	782.5	Aquis	13:05:25
120	782	CHI-X	13:05:36
19	782	LSE	13:07:38
231	782	LSE	13:07:38
3	782	LSE	13:07:38
79	782	LSE	13:07:38
75	781	LSE	13:09:20
91	781	LSE	13:09:20
166	780.5	LSE	13:11:10
156	780.5	BATE	13:12:22
6	780.5	Aquis	13:12:48
7	780.5	Aquis	13:12:48
22	780.5	Aquis	13:12:48
49	780.5	CHI-X	13:13:01
71	780.5	CHI-X	13:13:01
32	780.5	LSE	13:13:03
134	780.5	LSE	13:13:03
201	780.5	LSE	13:15:11
131	780.5	LSE	13:15:11
23	780.5	Turquoise	13:17:10
131	780.5	LSE	13:17:14
35	780.5	LSE	13:17:14
166	780.5	LSE	13:19:35
156	780.5	BATE	13:19:51
1	780.5	Aquis	13:20:12
34	780.5	Aquis	13:20:12
75	780.5	CHI-X	13:20:27
45	780.5	CHI-X	13:20:27
166	779.5	LSE	13:21:12
6	780.5	Aquis	13:34:09
35	780.5	Aquis	13:35:06
35	780.5	Aquis	13:35:06
156	780.5	BATE	13:35:06
29	780.5	Aquis	13:35:06
63	780.5	BATE	13:35:06
120	780.5	CHI-X	13:35:06
94	780.5	BATE	13:35:06
62	780.5	BATE	13:35:06
160	780.5	CHI-X	13:35:06
120	780.5	CHI-X	13:35:06
498	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
75	780.5	BATE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
128	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
204	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
166	780.5	LSE	13:35:06
80	780	Turquoise	13:35:46
22	780	Turquoise	13:35:46
156	780	BATE	13:39:26
166	779.5	LSE	13:39:41
332	779.5	LSE	13:39:41
22	780	Turquoise	13:39:42
25	780	Aquis	13:39:46
10	780	Aquis	13:39:46
120	780	CHI-X	13:40:11
332	780.5	LSE	13:42:04
156	780.5	BATE	13:44:19
102	781	LSE	13:44:46
1	781	LSE	13:44:46
56	781	LSE	13:44:46
339	781	LSE	13:44:52
2	780.5	Aquis	13:44:52
332	781	LSE	13:47:27
156	781	BATE	13:49:41
167	781.5	LSE	13:51:34
207	781.5	LSE	13:51:34
101	781.5	LSE	13:53:54
343	781.5	LSE	13:53:54
12	781.5	LSE	13:53:54
102	781.5	CHI-X	13:54:04
7	781.5	CHI-X	13:54:05
75	782.5	LSE	14:04:26
174	782.5	BATE	14:06:42
61	782.5	CHI-X	14:06:42
27	782.5	CHI-X	14:06:42
104	782.5	CHI-X	14:06:42
156	782.5	BATE	14:06:42
51	782.5	CHI-X	14:06:42
68	782.5	Aquis	14:06:42
85	782.5	CHI-X	14:06:42
35	782.5	Aquis	14:06:42
35	782.5	Aquis	14:06:42
59	782.5	CHI-X	14:06:42
116	782.5	LSE	14:06:42
26	782.5	Turquoise	14:06:42
141	782.5	LSE	14:06:42
26	782.5	Turquoise	14:06:42
817	782.5	LSE	14:06:42
11	782.5	LSE	14:06:42
155	782.5	LSE	14:06:42
257	782.5	LSE	14:06:42
13	782.5	LSE	14:06:42
14	782.5	Turquoise	14:06:42
22	782.5	Turquoise	14:08:44
156	782.5	BATE	14:10:12
35	782.5	Aquis	14:10:18
25	782.5	CHI-X	14:10:26
79	782.5	CHI-X	14:10:26
22	782.5	Turquoise	14:11:50
31	782.5	BATE	14:13:16
125	782.5	BATE	14:13:16
78	782.5	LSE	14:13:16
332	782.5	LSE	14:13:16
78	782.5	LSE	14:13:16
168	782.5	LSE	14:13:16
125	782.5	LSE	14:13:16
33	782.5	LSE	14:13:16
91	782.5	LSE	14:13:16
166	782.5	LSE	14:13:16
166	782.5	LSE	14:13:16
35	782.5	Aquis	14:13:16
21	782.5	CHI-X	14:13:18
20	782.5	CHI-X	14:13:18
79	782.5	CHI-X	14:13:18
22	782.5	Turquoise	14:13:44
300	782	LSE	14:15:32
156	782.5	BATE	14:16:10
13	782.5	Aquis	14:16:33
1	782.5	Aquis	14:16:33
21	782.5	Aquis	14:16:34
22	782.5	CHI-X	14:16:52
75	782.5	CHI-X	14:16:52
23	782.5	CHI-X	14:16:52
125	782	LSE	14:19:59
73	782	LSE	14:19:59
48	782	LSE	14:19:59
107	782	LSE	14:19:59
125	782	LSE	14:19:59
52	782	LSE	14:19:59
18	782	LSE	14:19:59
23	782	LSE	14:19:59
125	782	LSE	14:19:59
11	782	LSE	14:19:59
166	782	LSE	14:19:59
98	782.5	BATE	14:21:50
58	782.5	BATE	14:21:50
8	782.5	Aquis	14:22:08
3	782.5	Aquis	14:22:08
18	782.5	Aquis	14:22:08
120	782.5	LSE	14:22:17
19	782.5	LSE	14:22:17
186	782.5	LSE	14:22:17
7	782.5	LSE	14:22:17
125	783	LSE	14:28:49
120	783	CHI-X	14:28:49
207	783	LSE	14:28:50
653	783	LSE	14:28:50
35	783	Aquis	14:28:55
156	783	BATE	14:29:00
120	783	CHI-X	14:32:41
94	783	BATE	14:32:41
33	783	Aquis	14:32:41
62	783	BATE	14:32:41
166	783	LSE	14:32:41
166	783	LSE	14:32:41
332	783	LSE	14:32:41
166	783	LSE	14:32:41
120	782	CHI-X	14:33:13
166	782	LSE	14:33:13
166	781.5	LSE	14:34:02
75	780.5	LSE	14:35:26
156	781.5	BATE	14:35:31
27	782	Turquoise	14:35:31
23	782	Turquoise	14:35:31
56	782	Turquoise	14:35:31
6	782	Aquis	14:35:39
29	782	Aquis	14:35:39
12	781	CHI-X	14:36:03
107	781	CHI-X	14:36:04
1	781	CHI-X	14:36:04
332	781	LSE	14:36:31
257	781	LSE	14:36:31
96	780.5	LSE	14:38:11
35	780.5	LSE	14:38:11
35	780.5	LSE	14:38:11
156	780.5	BATE	14:38:51
332	780	LSE	14:39:01
122	780	LSE	14:39:01
44	780	LSE	14:39:01
35	780.5	Aquis	14:39:05
120	780	CHI-X	14:39:29
24	782	Turquoise	14:39:51
166	779	LSE	14:40:33
166	779	LSE	14:42:30
30	779	BATE	14:43:25
126	779.5	BATE	14:43:25
41	778.5	LSE	14:43:45
125	778.5	LSE	14:43:45
84	778.5	LSE	14:43:45
82	778.5	LSE	14:43:45
35	778.5	Aquis	14:43:48
7	778	LSE	14:44:12
120	778	CHI-X	14:44:12
159	778	LSE	14:44:16
166	776.5	LSE	14:45:01
156	777	BATE	14:46:54
12	777	Aquis	14:47:07
23	777	Aquis	14:47:07
120	776.5	CHI-X	14:47:17
332	776.5	LSE	14:47:21
200	776.5	LSE	14:47:21
89	776.5	LSE	14:47:53
43	776.5	LSE	14:47:54
166	776.5	LSE	14:47:54
156	776	BATE	14:49:40
35	776.5	Aquis	14:49:46
17	776	CHI-X	14:50:01
8	776	CHI-X	14:50:02
8	776	CHI-X	14:50:02
39	776	CHI-X	14:50:09
38	776.5	LSE	14:50:16
198	776.5	LSE	14:50:16
96	776.5	LSE	14:50:16
137	775.5	LSE	14:51:17
166	775.5	LSE	14:51:17
29	775.5	LSE	14:51:17
166	775.5	LSE	14:51:17
166	775.5	LSE	14:53:10
8	776.5	BATE	14:53:54
2	776.5	BATE	14:54:03
6	776.5	BATE	14:54:03
166	776.5	LSE	14:54:44
140	776.5	BATE	14:54:44
35	777	Aquis	14:54:44
166	776.5	LSE	14:54:44
332	776.5	LSE	14:54:44
21	777	CHI-X	14:54:49
46	777	CHI-X	14:54:49
23	777	CHI-X	14:54:49
30	777	CHI-X	14:54:49
18	777	Turquoise	14:54:51
5	777	Turquoise	14:54:51
63	777	Turquoise	14:54:51
200	775.5	LSE	14:56:51
125	775.5	BATE	14:57:32
31	775.5	BATE	14:57:37
35	776	Aquis	14:57:51
79	775.5	CHI-X	14:58:06
79	776	LSE	14:59:21
60	776	LSE	14:59:21
61	776	LSE	14:59:21
62	776	LSE	14:59:21
70	776	LSE	14:59:21
132	775	LSE	14:59:35
166	774.5	LSE	14:59:50
27	775.5	CHI-X	15:01:22
71	775.5	CHI-X	15:01:22
22	775.5	CHI-X	15:01:22
59	776	LSE	15:01:44
62	776	LSE	15:01:44
62	776	LSE	15:01:44
315	776	LSE	15:01:44
291	776	LSE	15:03:04
41	776	LSE	15:03:04
96	775.5	CHI-X	15:03:26
45	775.5	CHI-X	15:03:27
10	775	LSE	15:03:32
109	775	BATE	15:06:05
5	775	BATE	15:06:05
156	775	LSE	15:06:05
9	775	BATE	15:06:05
156	775	BATE	15:06:05
166	775	LSE	15:06:05
33	775	BATE	15:06:05
156	775	BATE	15:06:05
166	775	LSE	15:06:05
166	775	LSE	15:06:05
166	775	LSE	15:06:05
166	775	LSE	15:06:05
166	775	LSE	15:06:05
166	775	LSE	15:06:05
43	775.5	Turquoise	15:06:08
4	775.5	Turquoise	15:06:08
166	775	LSE	15:07:03
120	775	CHI-X	15:07:21
35	775	Aquis	15:07:21
41	775	Aquis	15:07:21
43	775	Aquis	15:07:21
146	775	LSE	15:07:25
10	775	LSE	15:07:25
10	775	LSE	15:07:29
33	775	LSE	15:08:05
75	775	LSE	15:08:26
58	775	LSE	15:08:33
4	775	Turquoise	15:08:46
25	775	Turquoise	15:08:46
29	775	Turquoise	15:08:46
156	775.5	BATE	15:09:00
25	775.5	Aquis	15:09:27
4	775.5	Aquis	15:09:27
71	775	CHI-X	15:10:19
13	775	CHI-X	15:10:19
166	775	LSE	15:10:19
166	775	LSE	15:10:19
96	775	LSE	15:10:19
35	775	LSE	15:10:19
36	775	CHI-X	15:10:19
35	775	LSE	15:10:19
18	775	LSE	15:11:04
23	775	LSE	15:11:04
125	775	LSE	15:11:04
96	774	LSE	15:12:12
70	774	LSE	15:12:12
10	774	LSE	15:12:12
156	774	LSE	15:12:12
22	774	Turquoise	15:12:23
156	774	BATE	15:12:26
35	774	Aquis	15:12:43
332	775	LSE	15:13:30
120	775	CHI-X	15:13:31
166	775	LSE	15:15:26
166	774	LSE	15:16:01
166	774	LSE	15:16:01
22	774.5	Turquoise	15:16:15
37	774.5	CHI-X	15:16:17
37	774.5	CHI-X	15:16:17
72	774.5	CHI-X	15:16:17
18	775.5	Aquis	15:18:04
23	775.5	BATE	15:18:04
55	775.5	BATE	15:18:04
78	775.5	BATE	15:18:04
332	775.5	LSE	15:18:04
17	775.5	Aquis	15:18:04
166	774.5	LSE	15:19:13
166	775	LSE	15:20:55
120	775.5	CHI-X	15:22:42
35	775	Aquis	15:22:51
156	775	BATE	15:22:51
166	775	LSE	15:22:51
223	775.5	LSE	15:22:51
109	775.5	LSE	15:22:51
22	775	Turquoise	15:22:51
123	775	LSE	15:25:00
2	775	LSE	15:25:00
43	775	LSE	15:25:00
164	775	LSE	15:25:00
156	775	BATE	15:25:53
35	775	Aquis	15:26:21
166	774.5	LSE	15:26:23
120	774.5	CHI-X	15:27:19
21	775	LSE	15:28:33
166	775	LSE	15:28:33
125	775	LSE	15:28:33
20	775	LSE	15:28:33
156	775	BATE	15:29:21
159	774.5	LSE	15:30:21
7	774.5	LSE	15:30:21
120	774.5	CHI-X	15:30:21
166	774.5	LSE	15:30:21
166	774.5	LSE	15:30:21
35	774.5	Aquis	15:30:21
22	775	Turquoise	15:30:41
31	775	Turquoise	15:30:41
299	774	LSE	15:31:17
25	774	LSE	15:31:17
8	774	LSE	15:31:17
166	774	LSE	15:31:17
125	774	BATE	15:32:45
31	774	BATE	15:32:45
35	774	Aquis	15:33:08
134	774	LSE	15:33:08
32	774	LSE	15:33:22
43	774	LSE	15:33:22
188	774.5	LSE	15:35:16
142	775	LSE	15:36:05
12	775	LSE	15:36:05
12	775	LSE	15:36:05
67	775	CHI-X	15:36:07
53	775	CHI-X	15:36:07
125	775	BATE	15:36:08
31	775	BATE	15:36:29
145	775	LSE	15:36:38
35	775	LSE	15:36:56
166	775	LSE	15:37:08
166	775	LSE	15:37:08
419	775	LSE	15:37:08
29	775.5	CHI-X	15:37:52
91	775.5	CHI-X	15:37:52
95	776	LSE	15:39:26
423	776	LSE	15:39:26
75	776	LSE	15:39:26
71	776	LSE	15:39:26
156	776.5	BATE	15:40:45
1	776.5	LSE	15:40:58
166	776.5	LSE	15:40:58
165	776.5	LSE	15:40:58
166	776.5	LSE	15:41:37
20	777	CHI-X	15:41:55
100	777	CHI-X	15:41:55
116	777.5	BATE	15:42:50
40	777.5	BATE	15:42:51
70	777.5	Aquis	15:43:54
35	777.5	Aquis	15:43:54
120	777.5	CHI-X	15:43:54
41	777	LSE	15:44:07
166	777	LSE	15:44:07
125	777	LSE	15:44:07
332	777	LSE	15:44:07
71	777	BATE	15:45:08
85	777	BATE	15:45:08
163	776	LSE	15:45:26
3	776	LSE	15:45:26
166	776	LSE	15:45:26
35	776	Aquis	15:46:11
120	776	CHI-X	15:46:11
166	775.5	LSE	15:46:11
68	775.5	Turquoise	15:46:12
10	777	Turquoise	15:46:12
26	777	Turquoise	15:46:12
83	775.5	BATE	15:47:49
73	775.5	BATE	15:47:49
35	775.5	Aquis	15:48:13
93	775	LSE	15:48:26
99	775	LSE	15:48:26
40	775	LSE	15:48:26
75	775	LSE	15:48:26
191	775	LSE	15:48:26
23	775.5	CHI-X	15:48:32
22	775.5	CHI-X	15:48:32
75	775.5	CHI-X	15:48:32
25	776.5	Turquoise	15:48:37
20	775.5	LSE	15:49:01
126	775.5	LSE	15:49:01
20	775.5	LSE	15:49:01
156	775.5	BATE	15:50:45
199	776	LSE	15:50:51
133	776	LSE	15:50:51
75	775.5	CHI-X	15:51:26
1	775.5	Aquis	15:51:30
125	776	LSE	15:51:54
17	776	LSE	15:51:54
190	776	LSE	15:51:54
25	775.5	Turquoise	15:51:54
34	775.5	Aquis	15:52:20
30	775.5	BATE	15:53:14
114	775.5	BATE	15:53:14
51	775	LSE	15:53:15
41	776	LSE	15:55:21
120	776	CHI-X	15:55:21
125	776	LSE	15:55:21
15	776	LSE	15:55:21
184	776	LSE	15:55:21
84	776	LSE	15:55:21
125	776	LSE	15:55:21
449	776	LSE	15:55:21
420	776	LSE	15:55:21
35	775.5	Aquis	15:55:28
35	776	BATE	15:56:15
121	776	BATE	15:56:25
22	776	Turquoise	15:56:27
22	776	Turquoise	15:56:27
21	776.5	CHI-X	15:57:40
19	776.5	CHI-X	15:57:40
80	776.5	CHI-X	15:57:40
140	776	LSE	15:57:56
35	776.5	Aquis	15:57:57
93	776	LSE	15:57:58
99	776	LSE	15:57:59
26	776	LSE	15:57:59
90	776	LSE	15:58:26
50	776	LSE	15:58:26
105	776	LSE	15:58:26
166	776	LSE	15:58:26
2	776	LSE	15:58:26
20	776	LSE	15:58:30
156	776.5	BATE	15:59:09
75	776	LSE	15:59:26
40	777	CHI-X	16:00:26
34	777	CHI-X	16:00:26
46	777	CHI-X	16:00:26
547	777	LSE	16:01:32
81	777	LSE	16:01:32
166	777	LSE	16:01:32
33	777	Aquis	16:01:35
2	777	Aquis	16:01:39
147	776.5	CHI-X	16:01:52
71	777	BATE	16:01:55
85	777	BATE	16:01:55
120	776	LSE	16:02:22
46	776	LSE	16:02:22
166	776	LSE	16:02:22
27	776	Aquis	16:02:58
79	776	CHI-X	16:04:37
156	776.5	BATE	16:04:41
25	776.5	Turquoise	16:04:50
1	776.5	Turquoise	16:04:50
32	776.5	Turquoise	16:04:50
101	775.5	CHI-X	16:06:26
498	775.5	LSE	16:06:26
166	775.5	LSE	16:06:26
166	775.5	LSE	16:06:26
166	775.5	LSE	16:06:26
166	775.5	LSE	16:06:26
35	775.5	Aquis	16:06:30
148	775.5	BATE	16:07:11
8	775.5	BATE	16:07:11
120	774.5	CHI-X	16:08:24
166	774.5	LSE	16:08:24
166	774.5	LSE	16:08:24
166	774.5	LSE	16:08:24
166	774.5	LSE	16:08:24
35	774.5	Aquis	16:08:27
32	774.5	BATE	16:09:35
124	774.5	BATE	16:09:35
139	774	LSE	16:10:35
27	774	LSE	16:10:38
29	774	Turquoise	16:10:38
120	774	CHI-X	16:10:43
1	774	Turquoise	16:11:02
166	774	LSE	16:11:02
20	774	Turquoise	16:11:02
2	774	Turquoise	16:11:02
66	774	LSE	16:11:50
166	774	LSE	16:11:50
432	774	LSE	16:11:50
30	774	LSE	16:11:51
2	774	LSE	16:11:51
134	774	LSE	16:11:56
35	774	Aquis	16:11:56
47	774.5	BATE	16:12:12
109	774.5	BATE	16:12:12
75	774	LSE	16:14:26
108	774.5	LSE	16:14:56
1038	775	LSE	16:15:12
60	775	LSE	16:15:12
128	775	LSE	16:15:12
125	776.5	Aquis	16:20:41
113	776.5	Aquis	16:20:41
833	776.5	LSE	16:20:41
324	776.5	BATE	16:20:41
360	776.5	CHI-X	16:20:41
84	776.5	LSE	16:20:41
1042	776.5	LSE	16:20:41
828	776.5	LSE	16:20:41
227	776.5	BATE	16:21:38
125	776.5	BATE	16:21:38
156	776.5	BATE	16:21:38
123	776.5	BATE	16:21:38
11	776.5	Aquis	16:22:40
122	776.5	CHI-X	16:22:51
102	777	LSE	16:23:03
300	777	LSE	16:23:03
135	777	LSE	16:23:03
219	777	LSE	16:23:03
11	776.5	BATE	16:23:55
43	776.5	BATE	16:23:58
81	776.5	BATE	16:23:58
47	776.5	Aquis	16:25:06
371	776.5	CHI-X	16:25:13
125	776.5	LSE	16:25:35
125	776.5	LSE	16:25:35
125	776.5	LSE	16:25:35
379	776.5	LSE	16:25:35
21	776.5	BATE	16:26:10
59	776.5	BATE	16:26:10
3	776	Aquis	16:26:51
121	776.5	CHI-X	16:27:14
125	776.5	LSE	16:27:14
75	776.5	LSE	16:27:14
125	776.5	LSE	16:27:14
125	776.5	LSE	16:27:14
10	776.5	LSE	16:27:14
23	776.5	LSE	16:28:22
71	776.5	LSE	16:29:36
1	776	Turquoise	16:29:41

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

POSFLFIDIILLIIS]]>