Paragon Banking Grp - Transaction in Own Shares

RNS Number : 1144Q

Paragon Banking Group PLC

13 December 2024

Paragon Banking Group PLC:

Transaction in own shares

13 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:	13 December 2024

Number of ordinary £1.00 shares purchased:	90,540

Highest price paid per share:	784.00p

Lowest price paid per share:	772.00p

Volume weighted average price paid per share:	776.7704p

Following the purchase of these shares, the Company holds 4,918,873 of its ordinary shares in treasury and has 205,686,087 ordinary shares in issue (excluding treasury shares). The figure of 205,686,087 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	776.78	62,612
CHI-X	776.76	10,180
BATE	776.72	13,603
Aquis	776.92	2,127
Turquoise	776.83	2,018

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
123	779.5	LSE	08:03:12
246	783	LSE	08:09:38
39	783	LSE	08:12:24
84	783	LSE	08:12:24
123	783	BATE	08:14:19
100	784	CHI-X	08:20:52
121	784	LSE	08:20:52
125	784	LSE	08:20:52
123	784	LSE	08:23:06
123	784	LSE	08:25:55
123	784	LSE	08:28:08
123	784	BATE	08:28:34
19	784	Turquoise	08:29:52
123	782.5	LSE	08:30:31
50	782	CHI-X	08:32:25
50	782	CHI-X	08:32:25
34	781.5	LSE	08:32:25
89	781.5	LSE	08:32:25
123	781.5	LSE	08:36:10
123	780	LSE	08:36:54
123	781	BATE	08:36:57
369	780.5	LSE	08:42:04
246	780.5	LSE	08:44:30
123	781	BATE	08:44:35
250	783	LSE	08:50:10
200	783	CHI-X	08:50:10
34	783	LSE	08:50:10
85	783	LSE	08:50:10
38	783.5	Turquoise	08:50:15
19	783.5	Turquoise	08:50:15
123	782.5	LSE	08:51:15
123	783.5	BATE	08:52:14
123	782	LSE	08:52:39
123	783.5	BATE	08:59:58
100	782.5	CHI-X	08:59:59
100	782.5	CHI-X	09:02:44
123	782	LSE	09:03:31
246	782	LSE	09:03:31
113	782	LSE	09:03:31
133	782	LSE	09:03:31
246	782	LSE	09:03:31
123	783.5	BATE	09:05:22
38	783	Turquoise	09:05:28
246	782	LSE	09:06:06
19	783	Turquoise	09:07:00
29	782.5	Aquis	09:08:40
100	782.5	CHI-X	09:08:40
40	782.5	Aquis	09:09:00
71	782.5	Aquis	09:09:00
123	782	BATE	09:12:09
20	782	Aquis	09:13:30
100	782	CHI-X	09:14:32
77	781.5	LSE	09:14:55
42	781.5	LSE	09:14:55
250	781.5	LSE	09:14:55
56	781.5	LSE	09:14:55
73	781.5	LSE	09:14:55
173	781.5	LSE	09:14:55
246	781.5	LSE	09:14:55
67	781.5	LSE	09:14:55
19	782	Turquoise	09:14:56
246	781.25	LSE	09:16:56
123	781	BATE	09:17:28
19	782	Turquoise	09:18:11
20	781	Aquis	09:19:58
123	781	LSE	09:19:58
14	781	Aquis	09:23:41
100	781	CHI-X	09:24:23
113	781	LSE	09:25:58
375	781	LSE	09:25:58
125	781	LSE	09:25:58
2	781	LSE	09:25:58
6	781	Aquis	09:25:58
100	781	CHI-X	09:26:11
123	780.5	BATE	09:26:53
369	780.5	LSE	09:29:05
20	781	Aquis	09:29:20
246	781.5	LSE	09:31:00
100	781.5	CHI-X	09:32:31
246	781.25	LSE	09:33:08
47	781	BATE	09:34:53
30	781	LSE	09:34:53
91	781	LSE	09:34:53
74	781	BATE	09:34:53
125	781	BATE	09:34:53
2	781	LSE	09:34:53
38	780.5	Turquoise	09:34:54
20	781	Aquis	09:35:38
58	781	LSE	09:37:01
188	781	LSE	09:37:01
123	781	BATE	09:38:57
100	781	CHI-X	09:39:05
19	780.5	Turquoise	09:40:26
246	781	LSE	09:40:26
166	780.5	LSE	09:42:34
38	780.5	LSE	09:42:34
11	780.5	LSE	09:42:34
31	780.5	LSE	09:42:34
110	780.5	LSE	09:44:37
136	780.5	LSE	09:44:37
123	779.5	BATE	09:49:54
123	779.5	LSE	09:49:54
246	779.5	LSE	09:49:54
100	779.5	CHI-X	09:50:11
246	779.5	LSE	09:52:20
246	779.5	LSE	09:54:15
123	779.5	LSE	09:56:33
173	779.5	LSE	09:59:38
196	779.5	LSE	09:59:38
244	779	BATE	09:59:50
90	780	CHI-X	10:03:29
10	780	CHI-X	10:03:29
13	780	LSE	10:03:36
21	780	LSE	10:03:36
96	780	LSE	10:03:36
2	780	LSE	10:03:36
235	780	LSE	10:03:36
125	780	LSE	10:03:36
125	780.5	BATE	10:05:08
123	780.5	LSE	10:05:21
57	780.5	Turquoise	10:05:21
34	781	LSE	10:07:42
6	781	LSE	10:07:42
7	781	LSE	10:07:42
125	781	LSE	10:07:42
74	781	LSE	10:07:42
40	780.5	Aquis	10:08:57
60	780.5	Aquis	10:08:57
17	780.5	CHI-X	10:08:57
123	780.5	BATE	10:08:57
183	780.5	CHI-X	10:08:57
100	780.5	CHI-X	10:08:57
123	780.5	LSE	10:08:57
38	780.5	Turquoise	10:10:32
20	780.5	Aquis	10:16:24
50	780.5	CHI-X	10:16:24
123	780.5	BATE	10:16:24
369	780.5	LSE	10:16:24
50	780.5	CHI-X	10:16:24
123	780.5	LSE	10:16:24
246	780.5	LSE	10:16:24
123	780.5	LSE	10:16:24
34	780.5	LSE	10:16:24
55	780.5	LSE	10:16:24
34	780.5	LSE	10:16:24
38	780.5	Turquoise	10:16:45
20	780	Aquis	10:16:46
123	780	BATE	10:18:20
246	780	LSE	10:18:21
100	779	CHI-X	10:20:09
20	780	Aquis	10:20:57
16	779	BATE	10:23:13
615	779	LSE	10:23:13
107	779	BATE	10:23:13
19	779.5	Turquoise	10:23:18
123	778.5	LSE	10:24:51
100	778.5	CHI-X	10:25:21
123	779.5	BATE	10:27:24
615	779.5	LSE	10:29:53
123	779.5	BATE	10:32:21
100	779.5	CHI-X	10:32:21
135	779.5	LSE	10:32:28
111	779.5	LSE	10:32:28
123	779.5	LSE	10:34:39
38	779	Turquoise	10:36:47
19	779	Turquoise	10:36:47
246	779.5	LSE	10:37:01
100	779	CHI-X	10:37:30
123	779.5	BATE	10:38:09
20	778.5	Aquis	10:38:09
40	778.5	Aquis	10:38:09
123	778.5	LSE	10:38:09
246	778.5	LSE	10:40:30
81	778.5	LSE	10:42:33
42	778.5	LSE	10:42:33
123	778.5	LSE	10:44:19
20	778.5	Aquis	10:44:25
246	778.5	LSE	10:46:30
123	778.5	LSE	10:48:26
238	778.5	LSE	10:50:49
8	778.5	LSE	10:50:49
8	778	BATE	10:50:49
17	778	Turquoise	10:50:49
115	778	BATE	10:50:49
2	778	Turquoise	10:50:49
100	778	CHI-X	10:50:56
20	778.5	Aquis	10:51:06
95	778.5	LSE	10:52:38
28	778.5	LSE	10:52:38
100	778	CHI-X	10:52:51
123	778	BATE	10:53:13
235	778	LSE	10:55:07
11	778	LSE	10:55:07
101	777.5	LSE	10:56:20
22	777.5	LSE	10:56:20
123	778	BATE	10:57:33
20	778	Aquis	10:57:48
28	777.5	CHI-X	10:58:36
46	777.5	CHI-X	10:58:36
26	777.5	CHI-X	10:58:36
8	777.5	LSE	10:58:39
43	777.5	LSE	10:58:39
250	778	LSE	11:01:16
68	778	LSE	11:01:16
123	778	BATE	11:06:02
176	778	LSE	11:06:02
193	778	LSE	11:06:02
100	778	CHI-X	11:06:41
111	778	LSE	11:07:55
38	778	Turquoise	11:07:55
19	778	Turquoise	11:07:55
135	778	LSE	11:07:55
5	778	Aquis	11:07:55
5	778	Aquis	11:09:27
121	778	LSE	11:10:58
125	778	LSE	11:10:58
10	778	Aquis	11:10:58
123	778	BATE	11:11:22
19	778	Turquoise	11:12:27
20	778	Aquis	11:12:52
100	777.5	CHI-X	11:13:40
123	777.5	BATE	11:19:24
123	777	LSE	11:19:24
246	777	LSE	11:19:24
246	777	LSE	11:19:24
123	777	LSE	11:19:24
20	777	Aquis	11:19:30
123	776.5	LSE	11:21:13
100	777	CHI-X	11:23:27
123	777	LSE	11:23:45
19	777	Turquoise	11:23:47
123	777	BATE	11:26:01
246	777.5	LSE	11:26:01
123	777.5	LSE	11:28:11
123	777.5	LSE	11:30:07
121	777.5	CHI-X	11:39:22
123	777.5	BATE	11:39:22
79	777.5	CHI-X	11:39:22
131	777.5	LSE	11:39:22
151	777.5	LSE	11:39:22
210	777.5	LSE	11:39:22
123	777.5	LSE	11:39:22
40	778	Aquis	11:39:25
38	777	Turquoise	11:40:34
33	777	LSE	11:41:19
90	777	LSE	11:41:19
107	777	BATE	11:43:33
20	778	Aquis	11:46:07
12	778	LSE	11:46:17
14	778	LSE	11:46:17
66	778	LSE	11:46:17
59	778	LSE	11:46:17
95	778	LSE	11:46:17
5	778	LSE	11:48:34
99	778	LSE	11:48:34
19	778	LSE	11:48:34
100	777.5	CHI-X	11:50:06
29	777.5	LSE	11:50:42
94	777.5	LSE	11:50:42
123	778	LSE	11:53:28
123	777.5	LSE	11:54:32
139	777.5	BATE	11:54:32
19	777.5	Turquoise	11:54:32
123	777.5	LSE	11:56:34
123	777.5	LSE	11:58:46
100	777.5	CHI-X	12:00:28
123	777.5	LSE	12:00:30
123	777.5	LSE	12:02:21
123	777	BATE	12:04:14
40	777	Aquis	12:04:14
33	777.5	LSE	12:04:47
102	777.5	LSE	12:04:47
111	777.5	LSE	12:04:47
19	777	Turquoise	12:05:01
123	777	LSE	12:05:01
19	777	Turquoise	12:05:01
100	777	CHI-X	12:06:09
116	777	LSE	12:06:50
7	777	LSE	12:06:50
20	777	Aquis	12:08:55
97	777	LSE	12:08:56
118	777	LSE	12:08:56
31	777	LSE	12:08:56
19	776.5	Turquoise	12:09:11
123	776	BATE	12:10:07
61	776.5	LSE	12:11:06
9	776.5	LSE	12:11:06
176	776.5	LSE	12:11:06
100	776	CHI-X	12:11:41
123	776	BATE	12:12:03
20	776.5	Aquis	12:14:17
19	776.5	Turquoise	12:14:30
123	775.5	BATE	12:18:54
100	775.5	CHI-X	12:18:54
123	775	LSE	12:18:54
246	775	LSE	12:18:54
123	775	LSE	12:18:54
112	775	LSE	12:18:54
20	776.5	Aquis	12:19:36
20	777.5	Aquis	12:25:02
97	778	LSE	12:25:17
90	778	LSE	12:25:17
91	778	LSE	12:25:17
174	778	LSE	12:25:17
174	778	LSE	12:25:17
97	778	LSE	12:26:56
272	778	LSE	12:26:56
7	778	LSE	12:29:14
9	778	LSE	12:29:14
42	778	LSE	12:29:14
61	778	LSE	12:29:14
250	778	LSE	12:29:14
4	778	LSE	12:31:10
22	778	LSE	12:31:10
4	778	LSE	12:31:10
100	778	CHI-X	12:35:47
123	778	BATE	12:35:47
123	778	BATE	12:35:47
100	778	CHI-X	12:35:47
123	778	LSE	12:35:47
216	778	LSE	12:35:47
93	778	LSE	12:35:47
20	777.5	Aquis	12:35:47
19	777.5	Turquoise	12:35:47
19	777.5	Turquoise	12:35:47
38	777.5	Turquoise	12:35:47
123	777	BATE	12:37:05
50	777	CHI-X	12:37:05
50	777	CHI-X	12:37:05
153	777	LSE	12:37:05
20	777.5	Aquis	12:38:00
246	777	LSE	12:39:35
123	777	BATE	12:40:56
68	776.5	LSE	12:40:57
55	776.5	LSE	12:41:02
123	776.5	LSE	12:43:06
100	776	CHI-X	12:44:52
123	775.5	LSE	12:44:52
20	776	Aquis	12:45:41
223	775.5	LSE	12:47:08
23	775.5	LSE	12:47:08
123	775.5	BATE	12:48:47
123	775	LSE	12:49:08
19	776	Turquoise	12:49:13
369	776.5	LSE	12:58:21
244	776.5	LSE	13:00:05
125	776.5	LSE	13:00:05
100	777	CHI-X	13:03:38
32	777	CHI-X	13:05:31
68	777	CHI-X	13:05:31
75	777.5	LSE	13:05:31
204	777.5	LSE	13:05:31
14	777.5	LSE	13:05:31
16	777.5	LSE	13:05:31
57	777.5	LSE	13:05:31
61	777.5	LSE	13:05:31
246	777.5	LSE	13:05:31
65	777	LSE	13:05:31
20	777	Aquis	13:06:59
123	776.5	LSE	13:06:59
40	777	Aquis	13:06:59
19	777	Turquoise	13:07:11
19	777	Turquoise	13:07:11
100	776.5	CHI-X	13:07:12
123	776.5	BATE	13:07:12
99	776.5	BATE	13:07:12
24	776.5	BATE	13:07:12
19	777	Turquoise	13:09:06
123	776.5	LSE	13:09:18
246	776.5	LSE	13:09:18
123	776.5	BATE	13:09:21
100	776	CHI-X	13:10:26
20	776	Aquis	13:10:38
11	776.5	LSE	13:11:24
235	776.5	LSE	13:11:24
11	776.5	LSE	13:13:23
235	776.5	LSE	13:13:23
46	776.5	LSE	13:15:30
78	776.5	LSE	13:15:30
100	777.5	CHI-X	13:15:48
19	777.5	Turquoise	13:19:46
100	777.5	CHI-X	13:20:43
38	777.5	Turquoise	13:21:36
20	777.5	Aquis	13:21:53
40	777.5	Aquis	13:21:53
246	777	BATE	13:21:53
123	777	BATE	13:21:53
369	777.5	LSE	13:21:55
57	777.5	LSE	13:22:45
25	777.5	LSE	13:22:45
26	777.5	LSE	13:22:45
57	777.5	LSE	13:22:45
204	777.5	LSE	13:22:45
2	777.5	LSE	13:24:59
158	777.5	LSE	13:24:59
209	777.5	LSE	13:24:59
33	777	BATE	13:26:59
100	777	CHI-X	13:26:59
45	777	BATE	13:26:59
45	777	BATE	13:26:59
19	777	Turquoise	13:26:59
152	777.5	LSE	13:26:59
80	777.5	LSE	13:26:59
28	777.5	LSE	13:26:59
34	777.5	LSE	13:26:59
74	777.5	LSE	13:26:59
58	777.5	LSE	13:28:56
65	777.5	LSE	13:28:56
246	777.5	LSE	13:31:05
100	777	CHI-X	13:31:16
20	777	Aquis	13:33:02
19	777	Turquoise	13:33:02
65	777.5	LSE	13:33:03
181	777.5	LSE	13:33:03
69	777.5	LSE	13:34:57
177	777.5	LSE	13:34:57
123	776.5	BATE	13:34:57
20	776.5	Aquis	13:36:00
19	776.5	Turquoise	13:36:19
98	776.5	CHI-X	13:36:45
2	776.5	CHI-X	13:36:45
246	776.5	LSE	13:36:52
55	776.5	BATE	13:38:02
24	776.5	LSE	13:39:11
123	777.5	LSE	13:41:13
69	777.5	LSE	13:41:13
24	777.5	LSE	13:41:13
7	777.5	LSE	13:41:13
33	777.5	LSE	13:41:13
113	777.5	LSE	13:41:13
20	778	Aquis	13:41:24
32	777.5	LSE	13:43:35
26	777.5	LSE	13:43:35
11	777.5	LSE	13:43:35
100	777.5	CHI-X	13:43:44
216	777.5	LSE	13:45:56
30	777.5	LSE	13:45:56
19	778	Turquoise	13:46:13
20	777.5	Aquis	13:47:15
153	777.5	LSE	13:47:15
174	777.5	LSE	13:47:15
72	777.5	LSE	13:47:15
92	777.5	BATE	13:47:17
31	777.5	BATE	13:47:17
100	777.5	CHI-X	13:48:58
123	777.5	LSE	13:48:58
191	777.5	BATE	13:48:58
19	778	Turquoise	13:49:06
246	777.5	LSE	13:50:53
123	777.5	BATE	13:51:10
20	777	Aquis	13:52:15
70	776.5	LSE	13:52:16
32	777.5	CHI-X	13:53:13
68	777.5	CHI-X	13:53:13
86	777.5	LSE	13:54:00
160	777.5	LSE	13:54:02
246	777	LSE	13:57:04
123	777	BATE	13:57:04
176	777	LSE	13:57:04
20	777	Aquis	13:57:12
100	777	CHI-X	13:58:38
141	777	LSE	13:58:53
105	777	LSE	13:58:53
123	777	LSE	14:05:45
123	777	BATE	14:05:45
100	777.5	CHI-X	14:05:45
123	777	LSE	14:05:45
123	777	LSE	14:05:45
246	777	LSE	14:05:45
123	777	LSE	14:05:45
20	777.5	Aquis	14:07:16
123	777.5	BATE	14:08:01
100	777.5	CHI-X	14:10:37
123	777.5	BATE	14:11:37
246	777	LSE	14:13:03
123	777	LSE	14:13:03
123	777	LSE	14:13:03
123	777	LSE	14:13:03
123	777	LSE	14:13:03
123	777	LSE	14:13:03
25	777.5	Aquis	14:13:07
15	777.5	Aquis	14:13:07
51	777.5	CHI-X	14:15:33
49	777.5	CHI-X	14:15:33
20	777.5	Aquis	14:18:27
246	777	LSE	14:20:01
123	777	LSE	14:20:01
6	777	LSE	14:20:01
10	777	LSE	14:20:01
123	777	LSE	14:20:01
113	777	LSE	14:20:01
117	777	LSE	14:20:01
28	777	CHI-X	14:21:09
30	777	CHI-X	14:21:09
42	777	CHI-X	14:21:09
18	777	LSE	14:21:58
25	777	LSE	14:21:58
80	777	LSE	14:21:58
123	777	BATE	14:25:00
31	777	BATE	14:25:00
123	777	LSE	14:25:00
92	777	BATE	14:25:00
246	777	LSE	14:25:00
20	777	Aquis	14:25:00
4	777	LSE	14:28:45
100	777	CHI-X	14:28:45
123	777	BATE	14:28:45
123	777	LSE	14:28:45
246	777	LSE	14:28:45
119	777	LSE	14:28:45
20	777	Aquis	14:29:09
19	776.5	Turquoise	14:30:08
38	776.5	Turquoise	14:30:08
123	776.5	LSE	14:30:08
19	776.5	Turquoise	14:30:08
19	776.5	Turquoise	14:30:08
19	776.5	Turquoise	14:30:08
19	776.5	Turquoise	14:30:08
82	776	LSE	14:31:01
100	776.5	CHI-X	14:31:05
123	776.5	BATE	14:31:12
19	776	Turquoise	14:31:27
20	776.5	Aquis	14:32:08
19	776	Turquoise	14:33:17
246	776	LSE	14:33:22
410	776	LSE	14:33:24
8	775.5	BATE	14:33:27
115	775.5	BATE	14:33:27
7	775.5	CHI-X	14:34:27
3	776	Aquis	14:34:31
17	776.5	Aquis	14:34:31
15	776	Turquoise	14:35:04
93	775.5	CHI-X	14:35:13
246	775.5	LSE	14:35:13
4	776	Turquoise	14:35:24
246	775	LSE	14:35:27
123	775.5	BATE	14:35:43
20	775.5	Aquis	14:36:53
100	775	CHI-X	14:37:24
123	775	LSE	14:37:33
20	775.5	Aquis	14:39:19
12	775	BATE	14:39:27
69	775	BATE	14:40:16
8	775	LSE	14:40:27
199	775.5	LSE	14:41:14
6	775.5	LSE	14:41:14
36	775.5	LSE	14:41:14
5	775.5	LSE	14:41:14
13	776	LSE	14:41:39
102	776	LSE	14:41:39
56	776	LSE	14:41:39
57	776	LSE	14:41:39
117	776	LSE	14:41:39
256	776	LSE	14:41:39
375	776	LSE	14:41:39
6	776	BATE	14:44:27
88	776.5	LSE	14:45:30
35	776.5	LSE	14:45:30
123	776.5	LSE	14:45:43
159	776	BATE	14:45:43
123	776	BATE	14:45:43
123	776	BATE	14:45:43
19	776	Turquoise	14:45:43
38	776	Turquoise	14:45:43
19	776	Turquoise	14:45:43
59	776.5	LSE	14:45:43
66	776.5	LSE	14:45:43
155	776.5	LSE	14:45:43
310	776.5	LSE	14:45:43
63	776.5	LSE	14:45:43
65	776.5	LSE	14:45:43
20	776.5	LSE	14:45:43
20	776	Aquis	14:45:43
20	776	Aquis	14:45:43
69	776.5	LSE	14:47:12
56	776.5	LSE	14:47:12
19	776.5	LSE	14:47:12
102	776.5	LSE	14:47:12
112	776.5	LSE	14:48:12
32	776.5	LSE	14:48:12
102	776.5	LSE	14:48:12
30	776.5	LSE	14:49:16
67	776.5	LSE	14:49:16
149	776.5	LSE	14:49:16
10	775.5	CHI-X	14:49:27
90	775.5	CHI-X	14:49:27
75	775.5	CHI-X	14:49:27
123	775.5	BATE	14:49:27
125	775.5	CHI-X	14:49:27
100	775.5	CHI-X	14:49:27
100	775.5	CHI-X	14:49:27
369	775.5	LSE	14:49:27
20	775.5	Aquis	14:49:27
20	775.5	Aquis	14:49:27
9	775.5	Aquis	14:51:27
11	775.5	Aquis	14:51:31
8	775.5	LSE	14:51:31
125	775.5	LSE	14:51:31
113	775.5	LSE	14:51:31
123	775.5	BATE	14:51:31
19	776	Turquoise	14:51:33
19	776	Turquoise	14:51:33
100	775.5	CHI-X	14:51:41
123	775	LSE	14:52:27
19	775	Turquoise	14:52:27
123	775	LSE	14:52:27
246	775	LSE	14:52:27
123	774.5	BATE	14:52:28
20	774.5	Aquis	14:53:45
74	775	CHI-X	14:54:15
26	775	CHI-X	14:54:15
15	774.5	BATE	14:54:27
108	774.5	BATE	14:54:27
20	774.5	Aquis	14:56:13
38	775	CHI-X	14:56:19
62	775	CHI-X	14:56:19
112	774	LSE	14:56:27
123	774	LSE	14:56:27
6	774	LSE	14:56:27
123	774	LSE	14:56:27
123	774	LSE	14:56:27
5	774	LSE	14:56:27
123	774	LSE	14:56:27
123	774	LSE	14:56:27
123	774	LSE	14:56:27
123	774.5	BATE	14:56:48
123	773	LSE	14:57:59
123	773	LSE	14:57:59
41	773	LSE	14:57:59
12	773	LSE	14:58:27
20	774	Aquis	14:58:36
100	773.5	CHI-X	14:58:50
1	773.5	BATE	14:58:59
122	773.5	BATE	14:59:00
19	774	Turquoise	14:59:18
38	774	Turquoise	14:59:18
15	773	LSE	14:59:27
55	773	LSE	15:00:08
123	773	LSE	15:00:08
82	773	LSE	15:00:08
41	773	LSE	15:00:22
74	773	LSE	15:00:22
49	773	LSE	15:00:22
123	773	LSE	15:00:22
123	773	LSE	15:00:22
123	773	LSE	15:00:22
20	773	Aquis	15:00:58
32	772.5	CHI-X	15:01:09
68	772.5	CHI-X	15:01:09
60	773.5	LSE	15:02:15
63	773.5	LSE	15:02:15
105	772.5	BATE	15:02:32
18	772.5	BATE	15:02:47
177	772.5	LSE	15:02:59
20	772.5	Aquis	15:03:11
192	772.5	LSE	15:03:16
123	772.5	LSE	15:03:16
123	772.5	LSE	15:03:16
1	772.5	CHI-X	15:04:57
86	772.5	CHI-X	15:05:12
12	772.5	LSE	15:05:57
246	773.5	LSE	15:06:27
480	773.5	LSE	15:06:57
123	773.5	LSE	15:06:57
123	773.5	LSE	15:06:57
20	773.5	Aquis	15:07:06
16	773	BATE	15:09:27
123	774	LSE	15:10:19
76	773.5	Turquoise	15:10:27
56	774	LSE	15:10:28
137	774	LSE	15:10:28
206	774	LSE	15:10:28
58	774	LSE	15:10:28
252	774	LSE	15:10:28
6	774	Aquis	15:10:28
29	774	LSE	15:10:28
4	774	Aquis	15:10:28
10	774	Aquis	15:10:28
353	773.5	BATE	15:10:28
100	773	CHI-X	15:10:31
113	773	CHI-X	15:10:31
100	773	CHI-X	15:10:31
246	773	LSE	15:11:52
20	773.5	Aquis	15:12:10
100	773	CHI-X	15:12:31
116	773.5	BATE	15:12:47
7	773.5	BATE	15:12:47
123	773	LSE	15:12:55
123	773	LSE	15:12:55
109	773	LSE	15:13:37
53	773	LSE	15:13:37
84	773	LSE	15:13:38
32	773	LSE	15:14:37
91	773	LSE	15:14:37
123	773	LSE	15:14:37
250	773	LSE	15:15:22
119	773	LSE	15:15:22
4	772.5	Turquoise	15:16:27
100	772.5	CHI-X	15:16:36
125	773	LSE	15:16:44
121	773	LSE	15:16:44
10	773	LSE	15:17:42
125	773	LSE	15:17:42
357	773	LSE	15:19:00
123	773	LSE	15:19:00
3	773	LSE	15:19:00
47	773	LSE	15:19:00
123	773	LSE	15:19:00
73	773	LSE	15:19:00
20	772.5	Aquis	15:19:29
20	772.5	Aquis	15:19:29
100	773	CHI-X	15:19:50
173	773	BATE	15:19:52
146	773	BATE	15:19:52
173	773	BATE	15:19:52
18	773	Turquoise	15:19:58
19	773	Turquoise	15:20:25
19	773	Turquoise	15:20:25
54	773	Turquoise	15:20:25
55	773.5	LSE	15:20:42
24	773.5	LSE	15:20:42
147	773.5	LSE	15:20:42
20	773.5	LSE	15:20:42
39	773.5	LSE	15:21:34
103	773.5	LSE	15:21:34
25	773.5	LSE	15:21:34
60	773.5	LSE	15:21:34
19	773.5	LSE	15:21:34
100	773	CHI-X	15:21:45
64	773	LSE	15:22:29
182	773	LSE	15:22:29
35	773	LSE	15:23:23
22	773	LSE	15:23:23
42	773	LSE	15:23:23
18	773	LSE	15:23:23
129	773	LSE	15:23:23
246	772.5	BATE	15:23:27
100	772.5	CHI-X	15:23:27
100	772.5	CHI-X	15:23:27
123	772.5	BATE	15:23:27
108	772.5	LSE	15:23:27
15	772.5	LSE	15:23:27
54	772.5	LSE	15:23:27
69	772.5	LSE	15:23:27
123	772.5	LSE	15:23:27
20	772.5	Aquis	15:23:27
20	772.5	Aquis	15:23:27
40	772.5	Aquis	15:23:27
19	772.5	Turquoise	15:23:29
17	772	LSE	15:24:27
18	772	LSE	15:25:27
106	772.5	BATE	15:26:27
17	772.5	BATE	15:26:27
100	772.5	CHI-X	15:27:32
18	772.5	Turquoise	15:28:27
6	772.5	LSE	15:29:27
19	772.5	LSE	15:29:27
123	772.5	BATE	15:29:27
123	772.5	LSE	15:29:27
858	772.5	LSE	15:29:27
435	772.5	LSE	15:29:27
19	772.5	Turquoise	15:29:27
123	772.5	LSE	15:29:27
1	772.5	Turquoise	15:29:27
19	772.5	Turquoise	15:29:27
21	773	Aquis	15:30:28
19	773	BATE	15:31:28
79	774	BATE	15:33:39
14	774	BATE	15:33:39
30	774	BATE	15:33:39
200	774	CHI-X	15:34:22
29	774	LSE	15:34:22
14	774	LSE	15:36:28
100	776.5	CHI-X	15:38:27
123	776.5	BATE	15:38:27
20	776.5	Aquis	15:38:27
104	776.5	BATE	15:38:27
100	776.5	CHI-X	15:38:27
59	776.5	Aquis	15:38:27
123	776.5	LSE	15:38:27
393	776.5	LSE	15:38:27
794	776.5	LSE	15:38:27
19	776.5	Turquoise	15:38:27
19	776.5	Turquoise	15:38:27
123	776.5	LSE	15:38:27
123	775.5	LSE	15:40:27
123	775.5	LSE	15:40:27
123	776.5	BATE	15:40:29
20	776.5	Aquis	15:40:39
91	775.5	LSE	15:40:39
32	775.5	LSE	15:40:40
10	775.5	CHI-X	15:42:04
90	775.5	CHI-X	15:42:04
20	776	Aquis	15:42:53
123	775.5	BATE	15:44:15
90	775	LSE	15:45:21
10	775	LSE	15:45:21
23	775	LSE	15:45:21
123	775	LSE	15:45:21
123	775	LSE	15:45:21
123	775	LSE	15:45:21
123	775	LSE	15:45:21
31	775	CHI-X	15:46:12
69	775	CHI-X	15:46:12
20	775	Aquis	15:46:32
42	775	LSE	15:47:32
81	775	LSE	15:47:32
158	775	LSE	15:49:22
88	775	LSE	15:49:22
20	774.5	Turquoise	15:50:10
100	774.5	CHI-X	15:50:10
18	774.5	Turquoise	15:50:24
19	774.5	Turquoise	15:50:24
20	775	Aquis	15:50:26
10	774.5	LSE	15:51:05
101	774.5	LSE	15:51:05
104	774.5	LSE	15:51:06
12	774.5	LSE	15:51:06
8	774.5	LSE	15:51:27
19	774.5	LSE	15:51:27
123	774.5	LSE	15:51:44
238	774.5	LSE	15:51:44
19	774.5	Turquoise	15:53:27
20	775	Aquis	15:54:21
36	774.5	LSE	15:55:27
31	774.5	CHI-X	15:55:27
69	774.5	CHI-X	15:55:27
333	774.5	LSE	15:55:27
123	774.5	LSE	15:55:27
123	774.5	LSE	15:55:27
123	774.5	LSE	15:57:31
123	774.5	BATE	15:57:44
20	774.5	Aquis	15:58:12
19	775	Turquoise	15:58:15
86	774.5	CHI-X	15:58:30
112	774.5	LSE	15:59:25
7	774.5	CHI-X	15:59:31
7	774.5	CHI-X	15:59:31
15	774.5	LSE	15:59:31
242	774.5	LSE	15:59:31
246	774.5	BATE	16:00:01
19	775	Turquoise	16:00:39
100	775	CHI-X	16:02:28
20	775	Aquis	16:02:32
11	775	Turquoise	16:02:37
8	775	Turquoise	16:02:37
123	774.5	BATE	16:03:18
123	774.5	BATE	16:03:18
301	774.5	LSE	16:03:18
66	774.5	LSE	16:03:18
68	774.5	LSE	16:03:18
57	774.5	LSE	16:03:18
123	774.5	LSE	16:03:18
123	774.5	LSE	16:03:18
123	774.5	LSE	16:03:18
123	774.5	LSE	16:03:18
20	775	Aquis	16:04:52
246	775	LSE	16:04:54
87	775	CHI-X	16:04:56
13	775	CHI-X	16:05:00
19	775	Turquoise	16:05:27
33	774.5	LSE	16:05:30
90	774.5	LSE	16:05:30
123	774.5	LSE	16:05:30
123	774.5	BATE	16:05:44
20	774.5	Aquis	16:06:55
19	774.5	Turquoise	16:07:22
86	774	CHI-X	16:07:40
28	774.5	BATE	16:08:06
95	774.5	BATE	16:08:06
20	774.5	Aquis	16:08:59
9	774.5	Turquoise	16:09:17
9	774.5	Turquoise	16:09:17
1	774.5	Turquoise	16:09:17
123	775.5	LSE	16:11:03
123	775.5	LSE	16:11:03
123	775.5	BATE	16:11:11
75	775.5	LSE	16:11:30
48	775.5	LSE	16:11:30
123	775.5	LSE	16:12:06
43	775.5	LSE	16:12:35
80	775.5	LSE	16:12:35
60	775.5	LSE	16:13:05
63	775.5	LSE	16:13:05
9	775	CHI-X	16:13:05
123	775	BATE	16:13:05
114	775	CHI-X	16:13:05
91	775	CHI-X	16:13:05
20	775	Aquis	16:13:05
781	775	LSE	16:13:09
165	775	LSE	16:13:24
19	775	Turquoise	16:13:24
107	775	LSE	16:14:09
38	775	LSE	16:14:09
16	775	LSE	16:14:09
123	775	LSE	16:14:09
123	775	BATE	16:14:44
20	775	Aquis	16:14:54
60	775	Turquoise	16:15:13
47	774.5	BATE	16:15:27
123	774.5	LSE	16:15:27
226	774.5	BATE	16:15:27
8	774.5	BATE	16:15:27
123	774.5	LSE	16:15:27
123	774.5	LSE	16:15:27
331	774.5	LSE	16:15:27
44	774.5	Aquis	16:15:27
347	774.5	LSE	16:15:27
578	774.5	LSE	16:18:27
62	774.5	CHI-X	16:18:27
89	774.5	LSE	16:18:27
93	774.5	BATE	16:18:27
49	774.5	CHI-X	16:18:28
218	774.5	CHI-X	16:18:28
51	774.5	CHI-X	16:18:32
24	774.5	Turquoise	16:18:32
28	774.5	Aquis	16:18:32
17	774	BATE	16:20:00
77	774	BATE	16:20:00
78	774	CHI-X	16:20:00
100	774	LSE	16:20:00
93	774	LSE	16:20:00
93	774	LSE	16:20:00
124	773	LSE	16:20:27
16	774	Turquoise	16:20:34
16	774	Aquis	16:20:35
78	773	CHI-X	16:22:27
149	773	BATE	16:22:27
2	773	CHI-X	16:22:27
156	773	LSE	16:22:27
278	773	LSE	16:22:27
6	773.5	Aquis	16:22:49
11	773.5	Aquis	16:22:49
101	773	CHI-X	16:24:52
11	773.5	Turquoise	16:25:11
22	773.5	BATE	16:25:27
12	773.5	LSE	16:25:27
34	773.5	CHI-X	16:25:27
600	773.5	LSE	16:25:27
75	773.5	BATE	16:25:27
75	773.5	BATE	16:25:27
123	773.5	LSE	16:25:27
18	773.5	Aquis	16:25:27
7	773	CHI-X	16:26:57
26	773.5	Turquoise	16:27:06
4	773.5	Aquis	16:27:07
22	773	BATE	16:27:57
93	773	LSE	16:27:57
144	773	LSE	16:27:57
194	773	LSE	16:27:57
35	773.5	LSE	16:28:12
59	773.5	LSE	16:28:13

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

POSFLFFDFLLVLIS]]>