Paragon Banking Grp - Transaction in Own Shares

RNS Number : 0696H

Paragon Banking Group PLC

04 October 2024

Paragon Banking Group PLC:

Transaction in own shares

4 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:	4 October 2024

Number of ordinary £1.00 shares purchased:	94,571

Highest price paid per share:	774.00p

Lowest price paid per share:	753.50p

Volume weighted average price paid per share:	766.5735p

Following the purchase of these shares, the Company holds 2,495,131 of its ordinary shares in treasury and has 208,109,829 ordinary shares in issue (excluding treasury shares). The figure of 208,109,829 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	766.51	67,115
CHI-X	766.68	9,951
BATE	766.66	13,310
Aquis	766.90	2,542
Turquoise	767.15	1,653

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
62	753.5	LSE	08:02:15
79	753.5	LSE	08:02:15
155	754	LSE	08:05:15
300	755	LSE	08:07:15
1168	763	LSE	08:18:59
296	766	BATE	08:23:59
222	766	CHI-X	08:23:59
58	766	Aquis	08:24:01
652	766	LSE	08:24:07
148	763.5	BATE	08:24:44
111	764.5	CHI-X	08:24:44
79	765	CHI-X	08:29:55
124	765.5	BATE	08:31:35
23	765	Aquis	08:32:03
26	765	Aquis	08:32:03
752	764.5	LSE	08:33:43
27	765	Aquis	08:38:11
64	764	LSE	08:40:12
218	764	LSE	08:40:12
125	764	LSE	08:40:12
21	764.5	BATE	08:42:01
125	765	LSE	08:43:32
96	765	LSE	08:43:32
119	765	LSE	08:46:04
193	765	LSE	08:58:12
272	765	LSE	08:58:12
111	764.5	BATE	08:58:12
89	764.5	BATE	08:58:12
51	764.5	BATE	08:58:12
93	764.5	CHI-X	08:58:12
32	764.5	Turquoise	08:58:12
64	764.5	Turquoise	08:58:12
27	764.5	Aquis	08:58:14
83	763	CHI-X	08:58:17
292	763	LSE	09:03:53
16	763	Turquoise	09:03:53
20	763.5	Aquis	09:03:57
1	763.5	Aquis	09:03:57
90	763	CHI-X	09:04:09
31	762.5	LSE	09:04:34
97	762.5	LSE	09:04:34
300	763.5	LSE	09:10:35
14	763.5	LSE	09:10:35
119	762.5	BATE	09:10:51
66	763.5	LSE	09:10:51
10	763	Aquis	09:14:04
16	763	Aquis	09:14:04
123	762.5	BATE	09:14:25
117	762.5	CHI-X	09:14:25
3	762.5	BATE	09:14:25
340	762.5	LSE	09:14:29
420	763.5	LSE	09:23:06
300	763.5	LSE	09:23:06
87	764.5	CHI-X	09:23:57
2	764.5	CHI-X	09:25:44
96	764.5	CHI-X	09:25:44
121	763.5	BATE	09:28:52
134	763.5	BATE	09:28:52
156	763.5	LSE	09:28:52
219	763.5	LSE	09:28:52
235	763.5	LSE	09:28:52
27	763	Aquis	09:29:49
56	762.5	LSE	09:29:49
35	763	Aquis	09:29:49
40	763.5	Turquoise	09:31:31
299	763.5	LSE	09:31:31
19	763.5	Turquoise	09:31:31
34	764	CHI-X	09:31:37
22	764	CHI-X	09:31:37
53	764	CHI-X	09:31:37
125	763.5	LSE	09:33:47
5	763.5	LSE	09:33:47
112	763	BATE	09:34:14
263	763	LSE	09:36:03
16	763.5	Turquoise	09:36:56
125	763	LSE	09:38:30
77	763	LSE	09:38:30
27	764	Aquis	09:40:51
126	763.5	LSE	09:43:03
120	763.5	LSE	09:43:03
15	763.5	BATE	09:43:54
106	763.5	BATE	09:43:54
174	763.5	LSE	09:45:46
101	763.5	CHI-X	09:45:46
17	763.5	Turquoise	09:47:44
55	763.5	LSE	09:48:20
62	763.5	LSE	09:48:20
63	763.5	LSE	09:48:20
22	764	Aquis	09:49:45
69	762.5	CHI-X	09:53:28
24	763.5	CHI-X	09:53:28
121	762	BATE	09:53:28
134	762	LSE	09:53:28
4	763.5	CHI-X	09:53:28
108	762	LSE	09:53:28
115	762	LSE	09:56:53
85	762	LSE	09:58:43
32	762	LSE	09:58:43
82	761.5	LSE	10:00:57
107	762	LSE	10:00:57
12	762	Turquoise	10:01:37
5	762.5	Turquoise	10:01:37
78	762	LSE	10:04:15
131	762	LSE	10:04:15
31	763	Aquis	10:06:08
148	762	LSE	10:06:56
33	762	BATE	10:07:15
85	762	BATE	10:11:17
167	762	LSE	10:11:29
61	762	LSE	10:11:29
17	762.5	Turquoise	10:11:46
24	762	BATE	10:13:44
96	762	BATE	10:13:44
33	762	LSE	10:13:59
117	762	LSE	10:13:59
72	761.5	CHI-X	10:15:21
12	762.5	Aquis	10:15:59
13	763	Aquis	10:15:59
110	762	LSE	10:16:12
67	762	LSE	10:16:12
177	762	LSE	10:18:55
97	761.5	CHI-X	10:20:13
183	762	LSE	10:21:22
18	762.5	Turquoise	10:22:09
10	762	LSE	10:23:34
11	762	LSE	10:23:34
132	762	LSE	10:23:34
140	762	BATE	10:24:50
89	761.5	CHI-X	10:25:11
120	762	LSE	10:27:05
19	763	Aquis	10:29:05
4	763	Aquis	10:29:06
4	763	Aquis	10:29:06
47	762	LSE	10:29:33
125	762	LSE	10:29:33
100	761.5	LSE	10:31:58
55	761.5	LSE	10:31:58
14	762.5	Turquoise	10:32:42
50	760	LSE	10:36:05
37	760	LSE	10:36:05
100	760	LSE	10:36:05
121	762	BATE	10:38:20
29	760	Aquis	10:42:05
348	760	LSE	10:44:03
74	760	BATE	10:47:16
73	760	BATE	10:47:16
19	760	Aquis	10:49:30
107	759	CHI-X	10:50:37
3	759	CHI-X	10:50:37
115	759	CHI-X	10:50:37
122	759	LSE	10:50:37
258	759	LSE	10:50:37
117	759	LSE	10:53:08
38	759	LSE	10:53:08
85	759	LSE	10:53:21
155	759	LSE	10:53:39
100	759	LSE	10:56:36
9	759	LSE	10:56:47
140	758.5	BATE	10:57:49
92	758.5	CHI-X	10:58:38
246	758.5	LSE	10:59:25
18	758	Aquis	11:01:06
7	758.5	Aquis	11:01:06
112	758.5	BATE	11:06:53
82	758.5	CHI-X	11:07:07
125	757.5	LSE	11:08:15
181	757.5	LSE	11:08:15
235	757.5	LSE	11:08:15
39	757.5	LSE	11:08:15
82	757.5	LSE	11:10:02
58	757.5	LSE	11:10:02
57	758.5	LSE	11:12:55
28	758.5	Aquis	11:12:55
125	758.5	LSE	11:12:56
62	759	BATE	11:15:08
66	759	BATE	11:15:08
93	760	CHI-X	11:18:23
274	760	LSE	11:18:23
108	760	LSE	11:18:23
9	760	LSE	11:20:09
125	760	LSE	11:20:09
4	760	LSE	11:23:21
178	760	LSE	11:23:21
18	759	Aquis	11:26:18
4	759	Aquis	11:26:19
130	760	BATE	11:27:19
232	760	LSE	11:27:30
27	759	Aquis	11:30:01
83	760	CHI-X	11:30:04
51	760	BATE	11:34:00
82	760	BATE	11:34:00
2	760	CHI-X	11:34:11
67	760	CHI-X	11:34:11
16	760	CHI-X	11:34:11
47	760	CHI-X	11:38:31
48	760	CHI-X	11:38:31
41	759	LSE	11:38:32
125	759	LSE	11:38:32
125	759	LSE	11:38:32
51	759	LSE	11:38:32
81	759	LSE	11:38:32
520	759	LSE	11:38:54
24	759	Aquis	11:38:54
98	758.5	LSE	11:41:02
95	758.5	LSE	11:41:41
158	759.5	BATE	11:42:54
69	758.5	LSE	11:43:51
100	758.5	LSE	11:43:51
127	758.5	LSE	11:44:02
96	758.5	LSE	11:44:02
14	759	Aquis	11:44:02
8	759	Aquis	11:44:02
46	759	CHI-X	11:45:32
54	759	CHI-X	11:45:32
343	759	LSE	11:46:48
26	759	Aquis	11:48:50
76	758.5	LSE	11:49:15
20	758.5	LSE	11:49:15
125	758.5	LSE	11:49:15
71	758	LSE	11:51:07
54	758	LSE	11:51:07
60	758.5	LSE	11:51:07
54	758.5	LSE	11:51:07
67	758.5	LSE	11:51:07
24	759	Aquis	11:52:13
4	758.5	LSE	11:53:05
77	759	CHI-X	11:53:08
97	759	CHI-X	11:53:08
8	759	Aquis	11:56:05
110	759	CHI-X	11:58:00
19	759	Aquis	11:58:00
318	758.5	LSE	12:00:01
147	758	BATE	12:00:01
402	758.5	LSE	12:00:01
138	758.5	LSE	12:00:01
135	758	BATE	12:00:01
120	758	BATE	12:00:01
110	758.5	LSE	12:00:01
52	758.5	LSE	12:00:01
125	758.5	LSE	12:00:01
122	758.5	LSE	12:00:01
93	758.5	LSE	12:00:01
25	759	Aquis	12:01:10
12	758	LSE	12:01:55
286	758	LSE	12:01:55
137	758.5	BATE	12:04:48
10	759	Aquis	12:04:58
10	759	Aquis	12:04:58
100	758.5	LSE	12:05:03
60	759.5	LSE	12:07:25
62	759.5	LSE	12:07:25
142	759.5	BATE	12:07:30
100	759.5	CHI-X	12:07:33
63	759.5	LSE	12:07:53
381	759.5	LSE	12:07:53
74	759.5	LSE	12:07:53
60	759.5	LSE	12:09:55
89	760	LSE	12:19:45
53	760	LSE	12:19:45
28	760	LSE	12:19:45
31	760	LSE	12:19:45
204	760	LSE	12:19:45
100	759.5	CHI-X	12:19:46
34	759.5	Aquis	12:19:46
170	759.5	BATE	12:19:46
38	759.5	BATE	12:19:46
26	759.5	Aquis	12:19:46
144	760	LSE	12:19:46
75	760	LSE	12:19:46
89	760	LSE	12:19:46
62	760	LSE	12:19:46
31	760	LSE	12:19:46
52	760	LSE	12:19:46
100	760	LSE	12:19:46
22	759.5	CHI-X	12:21:40
90	759.5	CHI-X	12:21:40
70	759	LSE	12:21:45
53	759.5	LSE	12:23:14
81	759.5	LSE	12:23:14
15	760	CHI-X	12:23:36
8	760	BATE	12:27:59
147	760	BATE	12:29:57
106	760	CHI-X	12:29:57
134	760	BATE	12:29:57
21	760	BATE	12:29:57
218	760	LSE	12:29:57
408	760	LSE	12:29:57
166	760	LSE	12:29:57
149	760	LSE	12:29:57
58	760	LSE	12:29:57
156	760	LSE	12:29:57
176	760	LSE	12:29:57
79	760	LSE	12:29:57
10	759.5	Aquis	12:30:00
20	759.5	Aquis	12:30:03
20	760	CHI-X	12:31:56
130	760	CHI-X	12:31:56
62	759.5	LSE	12:32:11
2	759.5	LSE	12:32:11
66	759.5	LSE	12:32:11
63	759.5	LSE	12:32:11
26	759	Aquis	12:33:08
55	759.5	LSE	12:34:12
61	759.5	LSE	12:34:12
183	759.5	LSE	12:34:12
10	758.5	BATE	12:35:06
130	759.5	LSE	12:36:04
10	759.5	LSE	12:36:04
10	759	Aquis	12:37:49
66	759.5	LSE	12:38:28
57	759.5	LSE	12:38:28
61	759.5	LSE	12:38:28
145	758.5	BATE	12:39:54
53	758.5	LSE	12:40:40
63	758.5	LSE	12:40:40
22	759	Aquis	12:41:53
37	759	CHI-X	12:42:17
56	759	CHI-X	12:42:17
5	758.5	LSE	12:44:17
3	758.5	LSE	12:44:17
338	758.5	LSE	12:44:17
20	759	CHI-X	12:45:28
71	759	CHI-X	12:45:28
12	759.5	LSE	12:46:31
4	759.5	LSE	12:56:31
4	759.5	LSE	12:58:55
375	760.5	LSE	13:00:56
375	760.5	LSE	13:00:56
118	760.5	LSE	13:00:56
54	760.5	LSE	13:00:56
95	760.5	LSE	13:00:56
37	760.5	LSE	13:00:56
237	760.5	LSE	13:00:56
28	761	LSE	13:07:19
113	761	CHI-X	13:07:20
165	761	CHI-X	13:07:20
33	761.5	LSE	13:09:52
17	761.5	LSE	13:09:52
7	761.5	LSE	13:09:52
44	761.5	LSE	13:14:14
140	761.5	BATE	13:14:14
235	761.5	BATE	13:14:14
250	761.5	BATE	13:14:14
26	761.5	BATE	13:14:14
32	761.5	Turquoise	13:14:14
338	761.5	Turquoise	13:14:14
19	761.5	Turquoise	13:14:14
29	761.5	LSE	13:14:14
195	761.5	LSE	13:14:14
125	761.5	LSE	13:14:14
46	761.5	LSE	13:14:14
239	761.5	LSE	13:14:14
741	761.5	LSE	13:14:14
125	761.5	LSE	13:14:14
154	761.5	LSE	13:14:14
180	761.5	LSE	13:14:14
192	761.5	LSE	13:14:14
84	761	Aquis	13:14:14
104	761	CHI-X	13:14:14
28	761	Aquis	13:14:14
25	760	CHI-X	13:16:51
20	760	CHI-X	13:16:51
49	760	CHI-X	13:16:51
21	760	LSE	13:17:20
60	760	LSE	13:17:20
64	760	LSE	13:17:20
27	760	LSE	13:17:20
166	759.5	BATE	13:18:11
39	760	LSE	13:19:22
28	760	LSE	13:19:22
63	760	LSE	13:19:22
30	759.5	Aquis	13:20:00
61	760	LSE	13:21:46
37	760	LSE	13:21:46
125	760	LSE	13:21:46
45	760	LSE	13:21:46
38	760	LSE	13:21:46
42	759.5	BATE	13:22:13
67	759.5	BATE	13:22:16
80	760	CHI-X	13:22:19
26	760	CHI-X	13:22:19
22	759.5	Aquis	13:23:21
19	759.5	Turquoise	13:25:32
27	759.5	LSE	13:25:42
125	759.5	LSE	13:25:42
250	759.5	LSE	13:25:42
228	759.5	LSE	13:27:51
66	759.5	LSE	13:27:51
65	759	BATE	13:28:58
75	759	BATE	13:28:58
107	759	CHI-X	13:29:00
6	759	Aquis	13:29:37
17	759	Turquoise	13:29:58
370	761.5	LSE	13:31:11
125	761	BATE	13:31:16
92	761	LSE	13:31:16
99	761	LSE	13:31:16
125	761	LSE	13:31:16
32	762	CHI-X	13:32:31
23	762	CHI-X	13:32:38
54	762.5	LSE	13:33:30
19	762.5	LSE	13:33:30
56	762.5	LSE	13:33:30
30	762.5	LSE	13:33:30
36	762.5	LSE	13:33:30
125	762.5	LSE	13:33:30
5	762.5	LSE	13:33:30
71	762.5	LSE	13:33:30
89	763.5	CHI-X	13:35:37
18	763.5	CHI-X	13:35:37
85	763.5	CHI-X	13:35:37
137	764.5	LSE	13:37:16
71	764.5	LSE	13:37:16
25	764.5	LSE	13:37:16
57	764.5	LSE	13:37:16
435	764.5	LSE	13:38:13
11	764.5	LSE	13:38:13
140	764.5	LSE	13:38:13
145	764.5	LSE	13:38:13
63	765	LSE	13:40:13
55	765	LSE	13:40:13
39	765.5	LSE	13:40:13
1	765.5	LSE	13:40:13
25	765	Turquoise	13:40:18
24	764.5	Aquis	13:40:25
66	764.5	Aquis	13:40:25
97	765	CHI-X	13:40:52
125	765	BATE	13:40:54
17	765	Turquoise	13:42:23
52	766	LSE	13:44:04
99	766	LSE	13:44:04
29	766	LSE	13:44:04
76	766	LSE	13:44:04
63	766	LSE	13:44:04
16	766.5	LSE	13:46:11
24	766.5	LSE	13:46:11
40	766.5	LSE	13:46:11
68	766.5	LSE	13:46:11
110	766.5	LSE	13:46:11
75	766.5	CHI-X	13:46:16
59	766	BATE	13:46:39
97	766	BATE	13:46:39
153	766	BATE	13:46:39
47	766	LSE	13:47:51
211	766	LSE	13:47:51
242	766	LSE	13:47:51
27	766	Aquis	13:47:52
33	766	Aquis	13:47:52
17	766.5	LSE	13:50:39
73	766.5	LSE	13:50:39
26	766.5	LSE	13:50:39
125	766.5	LSE	13:50:39
1	766.5	LSE	13:50:39
142	766.5	LSE	13:50:39
24	766.5	LSE	13:50:39
66	766.5	LSE	13:50:39
13	766.5	CHI-X	13:51:11
101	766.5	CHI-X	13:51:11
25	767	LSE	13:53:10
56	767	LSE	13:53:10
8	767	LSE	13:53:13
16	767	LSE	13:53:25
57	767	LSE	13:53:47
22	767	BATE	13:54:10
70	767	BATE	13:54:10
260	769	LSE	14:00:04
239	769	LSE	14:00:12
30	769	LSE	14:00:12
85	769	LSE	14:00:12
123	769	CHI-X	14:00:14
300	769.5	LSE	14:00:46
260	770	BATE	14:00:50
30	769	Aquis	14:01:24
18	769	Turquoise	14:01:33
55	769	Turquoise	14:01:33
106	769	CHI-X	14:02:29
229	769.5	LSE	14:03:20
9	769.5	LSE	14:03:20
26	769.5	LSE	14:03:20
10	769	BATE	14:04:43
118	769	BATE	14:04:43
10	769	Aquis	14:05:22
241	769	LSE	14:06:02
67	769	LSE	14:06:02
46	774	LSE	14:09:45
226	774	LSE	14:09:45
111	774	LSE	14:09:45
20	773	Aquis	14:10:34
29	773	Aquis	14:10:34
132	773	BATE	14:10:34
93	773	CHI-X	14:10:34
157	773	LSE	14:10:34
23	773.5	LSE	14:12:39
48	773.5	LSE	14:12:39
215	773.5	LSE	14:12:39
23	773	Aquis	14:12:45
137	772.5	LSE	14:12:50
102	773	CHI-X	14:15:07
105	773	CHI-X	14:15:07
129	773.5	LSE	14:15:07
495	773.5	LSE	14:15:07
258	773.5	LSE	14:15:07
25	773	Aquis	14:15:23
102	772.5	BATE	14:15:23
105	772.5	BATE	14:15:23
29	772.5	BATE	14:15:23
266	772.5	LSE	14:17:07
25	773	Aquis	14:17:42
18	773	Turquoise	14:18:00
36	773	Turquoise	14:18:00
59	772.5	LSE	14:19:25
38	772.5	LSE	14:19:25
229	772.5	LSE	14:19:25
155	771.5	LSE	14:20:05
18	772.5	Turquoise	14:20:33
121	772.5	CHI-X	14:20:33
159	772	BATE	14:20:43
48	772	LSE	14:22:30
117	772	LSE	14:22:30
10	772.5	Turquoise	14:23:18
4	772.5	Turquoise	14:23:18
100	772	LSE	14:24:29
123	772	LSE	14:24:29
25	772	LSE	14:24:29
31	772	LSE	14:24:31
25	772	Aquis	14:24:33
83	772.5	CHI-X	14:24:41
108	771.5	LSE	14:27:31
156	771.5	LSE	14:27:31
156	771.5	LSE	14:27:31
162	772	BATE	14:28:00
25	772	Aquis	14:28:30
16	772.5	Turquoise	14:29:05
190	772.5	LSE	14:29:40
93	772	CHI-X	14:30:27
234	771.5	LSE	14:31:17
19	771	BATE	14:31:37
90	771.5	BATE	14:31:37
94	772	CHI-X	14:32:27
19	769.5	LSE	14:32:29
27	770.5	Aquis	14:32:37
59	771	CHI-X	14:35:20
24	771	CHI-X	14:35:20
8	771.5	CHI-X	14:35:20
162	770.5	BATE	14:35:27
57	771	LSE	14:35:48
90	771	LSE	14:35:48
131	771	LSE	14:35:48
22	771	LSE	14:35:48
66	771	LSE	14:35:48
40	771	LSE	14:35:48
57	771	LSE	14:35:48
125	771	LSE	14:35:48
125	771	LSE	14:35:48
375	771	LSE	14:35:48
144	771	LSE	14:35:48
110	770.5	BATE	14:37:11
12	771	LSE	14:37:35
58	771	LSE	14:37:35
224	771	LSE	14:37:35
19	770.5	Aquis	14:38:01
22	772	CHI-X	14:39:08
97	772	CHI-X	14:39:08
82	772	LSE	14:39:21
63	772	LSE	14:39:21
18	772	LSE	14:39:21
130	771	BATE	14:39:55
65	771.5	LSE	14:41:01
43	771.5	LSE	14:41:01
26	771.5	LSE	14:41:01
326	771.5	LSE	14:41:01
32	772	LSE	14:42:49
67	772	LSE	14:42:49
189	772	LSE	14:42:49
53	772.5	LSE	14:44:48
65	772.5	LSE	14:44:48
14	772.5	LSE	14:44:48
101	772.5	CHI-X	14:45:59
25	772	Aquis	14:46:08
29	772	Aquis	14:46:08
83	772	LSE	14:46:08
316	772	LSE	14:46:08
153	772	LSE	14:46:08
7	772	BATE	14:46:22
134	772	BATE	14:46:22
2	772.5	BATE	14:46:22
1	772	CHI-X	14:48:04
184	772.5	LSE	14:48:38
84	772.5	LSE	14:48:38
9	772.5	LSE	14:49:08
154	772.5	LSE	14:49:08
12	772.5	LSE	14:49:26
1	772.5	LSE	14:49:26
149	772.5	LSE	14:49:26
28	772.5	LSE	14:50:00
77	772.5	LSE	14:50:00
35	772.5	LSE	14:50:00
67	772.5	LSE	14:50:53
22	772.5	LSE	14:50:53
24	772.5	LSE	14:50:53
6	772.5	LSE	14:50:53
24	772.5	LSE	14:50:53
109	772.5	BATE	14:51:00
132	772.5	BATE	14:51:00
171	772.5	CHI-X	14:51:00
3	773	LSE	14:51:40
125	773	LSE	14:51:40
18	773	LSE	14:51:40
28	772.5	Aquis	14:51:52
40	772.5	Aquis	14:51:52
113	772.5	LSE	14:53:17
14	773	LSE	14:53:24
16	773	LSE	14:53:24
53	773	LSE	14:53:24
64	773	LSE	14:53:24
135	772	BATE	14:53:53
100	772	CHI-X	14:53:53
172	772	LSE	14:53:53
73	772	LSE	14:53:53
123	772	LSE	14:53:53
127	772	LSE	14:53:53
167	772	LSE	14:53:53
2	772	CHI-X	14:54:50
86	772	CHI-X	14:54:50
232	772	LSE	14:54:50
40	772.5	Aquis	14:54:50
19	771.5	Turquoise	14:55:14
113	771.5	BATE	14:56:43
301	771.5	LSE	14:56:55
23	771.5	LSE	14:56:55
242	771.5	LSE	14:59:06
24	771.5	Aquis	14:59:06
151	771.5	BATE	14:59:36
146	771	LSE	14:59:46
114	771	CHI-X	14:59:46
451	771	LSE	15:01:08
24	771.5	Aquis	15:01:13
117	771	CHI-X	15:02:15
210	771.5	LSE	15:02:43
117	771	BATE	15:02:56
63	771.5	LSE	15:03:11
77	771.5	LSE	15:03:11
18	771.5	Aquis	15:03:14
56	771.5	LSE	15:03:35
84	771.5	LSE	15:03:35
6	771.5	Aquis	15:03:49
97	771	CHI-X	15:03:56
49	771	LSE	15:03:56
140	771	LSE	15:03:56
250	771	LSE	15:03:56
140	771	LSE	15:03:56
33	771	LSE	15:05:28
148	771	LSE	15:05:28
17	771	LSE	15:05:28
3	771.5	Aquis	15:05:57
23	771.5	Aquis	15:05:57
146	771	BATE	15:06:59
26	771	CHI-X	15:06:59
89	771	LSE	15:06:59
266	771	LSE	15:06:59
84	771	CHI-X	15:06:59
186	771	LSE	15:06:59
177	771	LSE	15:06:59
36	771	LSE	15:07:38
73	771	LSE	15:07:49
19	771.5	Aquis	15:08:04
193	770.5	LSE	15:08:43
105	770.5	CHI-X	15:08:43
134	771	BATE	15:09:04
3	771	BATE	15:09:04
19	771	Turquoise	15:09:10
62	771	Turquoise	15:09:10
109	771.5	Turquoise	15:09:10
158	770	LSE	15:09:12
10	769.5	Aquis	15:10:07
129	769.5	LSE	15:10:07
129	770	BATE	15:11:10
136	770	BATE	15:11:10
67	769	LSE	15:11:12
346	770.5	LSE	15:13:24
202	770.5	LSE	15:13:24
37	770.5	CHI-X	15:13:29
23	770.5	CHI-X	15:13:29
59	771	LSE	15:15:53
63	771	LSE	15:15:53
37	771	LSE	15:15:53
23	771	LSE	15:15:53
297	771	LSE	15:15:53
31	771	CHI-X	15:15:56
20	771	CHI-X	15:15:56
50	771	CHI-X	15:15:56
148	771	BATE	15:15:56
17	771.5	Aquis	15:16:55
73	772.5	LSE	15:19:13
3	772.5	LSE	15:19:13
125	772.5	LSE	15:19:13
92	772.5	LSE	15:19:13
125	772.5	LSE	15:19:13
28	772.5	Aquis	15:19:16
8	772.5	Aquis	15:19:16
6	772.5	LSE	15:20:02
60	772.5	LSE	15:20:02
93	772.5	LSE	15:20:02
32	772.5	Aquis	15:20:02
125	772	BATE	15:20:38
100	772	CHI-X	15:20:38
15	772	BATE	15:20:38
240	771.5	LSE	15:21:19
124	771.5	LSE	15:21:19
106	771	CHI-X	15:22:38
124	771.5	BATE	15:23:13
129	771.5	LSE	15:23:20
17	771.5	Turquoise	15:23:27
52	771.5	Turquoise	15:23:27
30	771.5	Aquis	15:23:56
102	771.5	CHI-X	15:25:15
44	771.5	LSE	15:25:21
105	771.5	LSE	15:25:21
259	771.5	LSE	15:26:20
10	771.5	Aquis	15:27:15
15	771.5	Aquis	15:27:15
403	770.5	LSE	15:27:21
154	770.5	LSE	15:27:21
138	771	BATE	15:27:33
16	771	Turquoise	15:27:37
138	770	LSE	15:27:49
20	770.5	CHI-X	15:28:10
74	770.5	CHI-X	15:28:10
157	771	LSE	15:29:56
139	771	LSE	15:29:56
39	771	LSE	15:29:56
162	771	BATE	15:30:33
25	771	Aquis	15:30:36
99	770.5	CHI-X	15:31:13
169	770.5	LSE	15:31:13
312	770.5	LSE	15:31:13
20	771	Aquis	15:32:35
84	771	LSE	15:32:52
78	771	LSE	15:32:52
128	770.5	LSE	15:33:46
122	770.5	BATE	15:33:46
15	770.5	LSE	15:33:46
163	770.5	LSE	15:33:46
16	770	Turquoise	15:33:47
10	770	Turquoise	15:33:47
117	770	CHI-X	15:35:21
61	770.5	LSE	15:35:29
64	770.5	LSE	15:35:29
89	770.5	LSE	15:35:29
24	770.5	Aquis	15:36:24
34	770.5	LSE	15:36:40
3	770.5	LSE	15:36:40
31	770.5	LSE	15:36:41
10	770.5	LSE	15:36:46
335	770.5	LSE	15:36:46
92	770.5	CHI-X	15:37:52
24	770.5	Aquis	15:38:44
10	770.5	LSE	15:39:05
22	770.5	Turquoise	15:39:05
147	770.5	BATE	15:39:05
1	770.5	LSE	15:39:05
98	770.5	LSE	15:39:05
2	770.5	LSE	15:39:05
5	770.5	LSE	15:39:05
133	770.5	LSE	15:39:05
133	770.5	LSE	15:39:05
537	770.5	LSE	15:39:05
70	771	CHI-X	15:40:50
3	771	CHI-X	15:40:50
62	771.5	LSE	15:40:52
63	771.5	LSE	15:40:52
1	771.5	LSE	15:40:52
85	771.5	LSE	15:40:53
48	771.5	LSE	15:40:53
140	771.5	LSE	15:40:53
40	771	CHI-X	15:41:00
136	771	BATE	15:41:20
10	771	Aquis	15:41:48
129	771	LSE	15:43:01
135	770.5	BATE	15:43:02
24	770.5	Aquis	15:43:02
19	770.5	Turquoise	15:43:02
17	770.5	Turquoise	15:43:02
19	770.5	Turquoise	15:43:02
110	770.5	CHI-X	15:43:13
6	771	LSE	15:44:11
60	771	LSE	15:44:11
62	771	LSE	15:44:11
61	771	LSE	15:44:42
25	771	LSE	15:44:42
194	771	LSE	15:44:42
10	770.5	Aquis	15:45:21
5	771	BATE	15:45:26
69	771	BATE	15:45:26
37	771	BATE	15:45:26
153	771	LSE	15:46:07
231	770.5	LSE	15:46:45
287	770.5	LSE	15:46:45
24	770.5	Aquis	15:46:45
113	770.5	CHI-X	15:46:45
153	770.5	LSE	15:46:45
125	770.5	BATE	15:47:44
36	770.5	BATE	15:47:44
198	770	LSE	15:48:04
64	770	LSE	15:48:04
87	770	LSE	15:48:04
19	770.5	CHI-X	15:49:00
10	770.5	CHI-X	15:49:00
91	770.5	CHI-X	15:49:00
264	770.5	LSE	15:50:11
139	771	LSE	15:51:29
125	770.5	BATE	15:51:45
94	770.5	CHI-X	15:51:45
28	770.5	Aquis	15:51:45
7	770.5	BATE	15:51:45
34	770.5	Turquoise	15:51:45
24	770.5	Aquis	15:51:45
17	770.5	Turquoise	15:51:45
269	770.5	LSE	15:51:45
198	770.5	LSE	15:51:45
94	771	CHI-X	15:54:30
142	770.5	LSE	15:54:30
142	770.5	LSE	15:54:30
19	770.5	LSE	15:54:30
304	771.5	LSE	15:56:12
9	771.5	LSE	15:56:40
1	771.5	LSE	15:56:40
193	771.5	LSE	15:56:40
28	771.5	LSE	15:56:40
190	771.5	LSE	15:56:45
5	771.5	LSE	15:56:45
119	771.5	LSE	15:56:45
56	771.5	LSE	15:56:45
160	771.5	LSE	15:56:45
83	771.5	LSE	15:56:45
131	771.5	BATE	15:56:53
29	771.5	Aquis	15:57:36
90	772	CHI-X	15:57:39
7	772	CHI-X	15:57:39
24	772	CHI-X	15:57:39
3	771.5	BATE	15:59:33
104	772	CHI-X	15:59:53
43	771.5	Aquis	16:01:44
221	771.5	BATE	16:01:44
30	771.5	Aquis	16:01:44
117	771.5	BATE	16:01:44
139	771.5	BATE	16:01:44
404	771.5	LSE	16:01:44
144	771.5	LSE	16:01:44
288	771.5	LSE	16:01:44
7	771.5	LSE	16:01:44
171	771.5	LSE	16:01:44
151	771.5	LSE	16:01:44
129	771.5	LSE	16:01:44
219	771.5	LSE	16:01:44
17	771.5	Turquoise	16:01:48
31	771.5	Turquoise	16:01:48
20	771.5	Turquoise	16:01:48
77	771.5	CHI-X	16:02:09
219	771.5	LSE	16:03:49
25	771.5	Aquis	16:03:51
16	771.5	Turquoise	16:04:32
129	771.5	BATE	16:04:36
29	771.5	CHI-X	16:04:39
67	771.5	CHI-X	16:04:39
528	771.5	LSE	16:05:18
97	771.5	CHI-X	16:06:27
256	771.5	LSE	16:06:27
150	771.5	LSE	16:06:27
142	771.5	LSE	16:06:27
25	771.5	Aquis	16:06:27
87	772	CHI-X	16:08:36
72	772	LSE	16:09:39
180	772	LSE	16:09:39
151	772	LSE	16:10:08
25	772	LSE	16:10:09
225	772	LSE	16:10:09
135	772	LSE	16:10:09
75	772	LSE	16:10:09
48	772	LSE	16:10:09
5	772	CHI-X	16:11:12
80	772	CHI-X	16:11:12
23	772	LSE	16:11:28
117	772	LSE	16:11:28
142	772	LSE	16:12:00
5	772	LSE	16:12:30
17	772	LSE	16:12:30
57	772	LSE	16:12:30
63	772	LSE	16:12:30
125	771.5	BATE	16:12:51
21	771.5	BATE	16:12:51
2	771.5	BATE	16:12:51
129	771.5	BATE	16:12:51
28	771.5	Turquoise	16:12:51
12	771.5	BATE	16:12:51
99	771.5	BATE	16:12:51
16	771.5	Turquoise	16:12:51
82	771.5	BATE	16:12:51
220	771.5	LSE	16:12:51
16	771.5	Turquoise	16:12:51
69	771.5	LSE	16:12:51
6	771.5	LSE	16:12:51
53	771.5	LSE	16:12:51
72	771.5	LSE	16:12:51
55	771.5	LSE	16:12:51
65	771.5	LSE	16:12:51
4	771.5	LSE	16:12:51
101	771.5	LSE	16:12:51
101	771.5	CHI-X	16:12:52
28	771.5	Aquis	16:13:14
20	771.5	Aquis	16:13:14
22	771.5	Aquis	16:13:14
98	771	LSE	16:13:14
127	771	LSE	16:14:24
127	771	LSE	16:14:24
138	771	BATE	16:14:24
247	771	CHI-X	16:15:01
69	771.5	Aquis	16:15:08
26	771.5	Aquis	16:15:08
25	771	BATE	16:16:01
73	771	BATE	16:16:01
77	771	BATE	16:16:01
78	771	BATE	16:16:01
246	771	BATE	16:16:01
230	771	LSE	16:16:12
67	771	LSE	16:16:12
154	771	LSE	16:16:12
66	771	LSE	16:16:12
100	771	LSE	16:16:12
567	771	LSE	16:16:16
180	771	CHI-X	16:17:29
54	770.5	Aquis	16:19:04
338	770.5	LSE	16:19:04
123	771	LSE	16:19:54
58	771	LSE	16:20:13
66	771	LSE	16:20:13
245	771	LSE	16:20:13
3	771	LSE	16:20:13
614	771	LSE	16:20:13
87	770.5	CHI-X	16:20:16
12	770.5	CHI-X	16:20:16
59	770.5	Turquoise	16:20:16
54	770.5	Turquoise	16:20:16
134	770.5	BATE	16:20:18
143	770.5	BATE	16:20:18
117	770	CHI-X	16:20:54
497	770	LSE	16:20:54
39	770.5	Aquis	16:21:19
8	770	BATE	16:22:59
94	770	BATE	16:22:59
31	770	BATE	16:22:59
62	770	LSE	16:23:19
60	770	LSE	16:23:19
300	770	LSE	16:23:19
9	770	LSE	16:23:19
290	770	LSE	16:23:19
81	770	LSE	16:23:19
40	770	LSE	16:24:34
82	770	LSE	16:25:43
44	770	Aquis	16:26:19
105	770	BATE	16:26:19
176	770	LSE	16:26:19
131	770	CHI-X	16:26:19
149	770	LSE	16:26:19
72	770	LSE	16:26:19
253	770	LSE	16:26:19
36	770	Turquoise	16:26:25
44	770	BATE	16:27:08
78	769.5	CHI-X	16:27:11
441	770	LSE	16:29:44
9	770	CHI-X	16:29:47

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

POSFLFVRIILSIIS]]>