Paragon Banking Grp - Transaction in Own Shares

RNS Number : 6083H

Paragon Banking Group PLC

09 October 2024

Paragon Banking Group PLC:

Transaction in own shares

9 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:	9 October 2024

Number of ordinary £1.00 shares purchased:	95,476

Highest price paid per share:	773.00p

Lowest price paid per share:	761.50p

Volume weighted average price paid per share:	770.4663p

Following the purchase of these shares, the Company holds 2,780,638 of its ordinary shares in treasury and has 207,824,322 ordinary shares in issue (excluding treasury shares). The figure of 207,824,322 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	770.44	68,156
CHI-X	770.61	9,991
BATE	770.48	13,151
Aquis	770.49	2,505
Turquoise	770.73	1,673

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
101	763.5	CHI-X	08:08:26
139	762.5	BATE	08:10:03
17	762.5	Turquoise	08:10:03
852	762	LSE	08:10:05
177	762.5	LSE	08:13:21
27	762.5	Aquis	08:13:25
95	763.5	CHI-X	08:14:15
379	762.5	LSE	08:15:12
129	763.5	BATE	08:15:22
29	762	Aquis	08:15:54
232	761.5	LSE	08:16:12
19	762.5	Turquoise	08:16:24
285	762	LSE	08:19:29
187	763.5	LSE	08:21:46
170	764	LSE	08:30:18
184	764	LSE	08:30:18
62	764	LSE	08:30:18
142	764	LSE	08:30:18
332	764.5	LSE	08:32:18
209	764.5	LSE	08:34:49
117	765	LSE	08:36:58
148	765	LSE	08:36:58
274	765	LSE	08:39:15
49	764.5	CHI-X	08:39:55
127	764.5	CHI-X	08:39:55
124	764.5	CHI-X	08:39:55
268	764.5	BATE	08:39:55
134	764.5	BATE	08:39:55
34	764.5	Turquoise	08:40:34
15	764.5	Turquoise	08:40:34
65	765	LSE	08:41:53
100	765	LSE	08:41:53
48	765	LSE	08:46:10
7	765	LSE	08:46:10
101	765	LSE	08:46:10
103	766.5	CHI-X	08:51:31
144	766.5	BATE	09:00:07
150	766.5	LSE	09:00:07
381	766.5	LSE	09:00:07
115	766.5	CHI-X	09:01:15
74	766	Aquis	09:01:49
26	766	Aquis	09:01:49
168	766	LSE	09:01:49
128	766.5	BATE	09:04:11
213	766	LSE	09:04:22
24	767	LSE	09:15:36
171	767	LSE	09:15:36
69	767	LSE	09:15:36
150	767	LSE	09:15:36
300	767	LSE	09:15:36
75	767	LSE	09:15:36
159	766.5	BATE	09:15:43
105	766.5	CHI-X	09:15:43
29	767	LSE	09:17:33
10	767	LSE	09:17:33
68	767	LSE	09:17:33
78	767	LSE	09:17:33
133	766.5	LSE	09:19:19
24	766	Aquis	09:19:19
30	766	Aquis	09:19:19
200	766.5	LSE	09:21:29
64	766.5	LSE	09:21:29
4	766.5	LSE	09:21:29
2	766.5	LSE	09:21:29
13	766	Aquis	09:21:37
10	766	Aquis	09:21:37
1	766	Aquis	09:22:12
120	765.5	CHI-X	09:22:31
181	766	LSE	09:23:50
95	766	LSE	09:23:50
45	766	BATE	09:24:06
100	766.5	BATE	09:24:06
95	766	LSE	09:25:50
147	766	LSE	09:25:50
24	768	CHI-X	09:27:31
41	768.5	Aquis	09:32:04
87	768.5	CHI-X	09:32:04
200	768.5	LSE	09:32:04
310	768.5	LSE	09:32:04
342	768.5	LSE	09:32:04
57	768.5	LSE	09:34:14
200	768.5	LSE	09:34:14
5	768.5	LSE	09:34:14
120	768.5	CHI-X	09:35:51
120	768.5	LSE	09:36:28
6	768.5	Aquis	09:38:29
22	768.5	Aquis	09:38:29
78	768.5	LSE	09:38:48
72	768.5	LSE	09:38:48
35	768.5	BATE	09:46:11
248	768.5	BATE	09:46:11
150	768.5	LSE	09:46:11
71	768.5	LSE	09:46:11
139	768.5	BATE	09:46:11
253	768.5	LSE	09:46:11
102	768.5	CHI-X	09:47:29
16	768.5	CHI-X	09:47:29
100	768.5	LSE	09:49:10
38	768.5	LSE	09:49:10
27	768.5	Aquis	09:53:57
68	768.5	LSE	09:53:57
130	768.5	LSE	09:53:57
5	768.5	LSE	09:59:58
58	768.5	LSE	09:59:58
90	769.5	CHI-X	10:02:05
423	769.5	LSE	10:02:12
136	769	BATE	10:02:22
21	768.5	Aquis	10:04:09
144	769	LSE	10:04:39
56	769	LSE	10:07:20
76	769	LSE	10:07:20
57	769	LSE	10:07:20
1	769	BATE	10:11:29
91	769	CHI-X	10:11:35
127	769	BATE	10:11:35
249	769	LSE	10:11:59
100	769	LSE	10:14:33
51	769	LSE	10:14:33
5	769	LSE	10:14:36
126	769	BATE	10:24:00
594	771	LSE	10:24:28
167	771	Turquoise	10:25:31
18	771	Turquoise	10:25:31
108	771.5	CHI-X	10:25:50
96	771	LSE	10:27:04
62	771	LSE	10:27:04
40	771	LSE	10:27:04
130	771	LSE	10:29:46
26	770.5	Aquis	10:29:49
27	770.5	Aquis	10:29:49
87	771.5	CHI-X	10:32:02
100	771.5	LSE	10:43:05
47	771.5	LSE	10:43:05
339	771.5	LSE	10:43:05
186	771.5	LSE	10:43:05
122	771.5	LSE	10:45:24
160	771.5	LSE	10:47:36
135	770.5	BATE	10:47:54
106	771.5	CHI-X	10:47:54
102	770.5	BATE	10:47:54
27	770.5	Aquis	10:47:54
82	770.5	LSE	10:49:32
66	770.5	LSE	10:49:32
154	772	LSE	10:52:01
27	770.5	Aquis	10:53:56
69	771.5	CHI-X	10:54:10
15	771.5	CHI-X	10:54:10
300	770.5	LSE	10:58:49
41	770.5	LSE	10:58:49
136	770.5	BATE	10:58:49
10	770.5	LSE	10:58:49
117	770.5	LSE	11:01:10
108	770.5	LSE	11:01:10
93	770.5	BATE	11:02:45
27	770.5	Aquis	11:03:03
194	770.5	LSE	11:03:08
103	771	CHI-X	11:05:53
133	770.5	LSE	11:05:56
74	770.5	LSE	11:07:37
69	770.5	LSE	11:07:37
67	770.5	BATE	11:10:25
49	770.5	BATE	11:10:25
19	770.5	Aquis	11:15:28
95	769.5	CHI-X	11:15:32
354	770	LSE	11:15:36
53	770	LSE	11:15:36
100	770	LSE	11:15:36
52	770	LSE	11:18:36
58	770	LSE	11:18:36
14	770	LSE	11:18:36
21	770	Aquis	11:20:48
120	769.5	BATE	11:23:27
33	769	CHI-X	11:32:21
55	769	CHI-X	11:32:28
25	770	Aquis	11:32:32
139	769.5	BATE	11:34:44
8	769	LSE	11:40:09
113	769	CHI-X	11:40:09
546	769	LSE	11:40:09
765	769	LSE	11:40:09
26	769.5	Aquis	11:40:23
61	769.5	BATE	11:42:14
61	769.5	BATE	11:42:14
125	769	LSE	11:42:22
110	769	LSE	11:42:22
100	769	LSE	11:42:22
14	769	LSE	11:44:38
231	769	LSE	11:44:45
99	769.5	BATE	11:46:38
211	769	LSE	11:46:45
107	769	CHI-X	11:46:47
22	769.5	Aquis	11:46:49
1	771	Turquoise	11:48:27
34	771	Turquoise	11:48:27
103	771	Turquoise	11:48:27
150	768	LSE	11:49:26
150	768	LSE	11:49:26
26	768	LSE	11:49:26
291	768	LSE	11:51:46
45	768	BATE	11:51:57
78	768	BATE	11:51:57
5	768	CHI-X	11:52:05
71	768	CHI-X	11:52:05
42	768	CHI-X	11:52:05
114	767	LSE	11:53:01
26	767.5	Aquis	11:53:03
138	767	LSE	11:55:16
71	767	LSE	11:55:16
199	767	LSE	11:57:27
116	767	LSE	11:59:39
24	767	Aquis	12:00:48
361	767	LSE	12:01:36
39	767	LSE	12:03:46
164	767	LSE	12:03:46
400	767	LSE	12:07:02
109	767	CHI-X	12:07:02
161	767	BATE	12:07:02
137	767	BATE	12:07:02
105	767	CHI-X	12:07:02
68	767	LSE	12:07:02
27	767	Aquis	12:07:08
197	767	LSE	12:09:11
10	767	Aquis	12:10:02
11	767	Aquis	12:10:02
34	767.5	Turquoise	12:10:36
5	767.5	Turquoise	12:10:36
12	767.5	Turquoise	12:10:36
6	768.5	BATE	12:20:04
37	768.5	CHI-X	12:20:08
77	768.5	CHI-X	12:20:08
119	768.5	BATE	12:20:08
100	768.5	LSE	12:21:18
353	768.5	LSE	12:21:18
151	768.5	LSE	12:21:18
411	768.5	LSE	12:21:18
323	768.5	LSE	12:21:18
17	768.5	Turquoise	12:22:01
17	768.5	Turquoise	12:22:01
20	771	LSE	12:35:35
296	771	LSE	12:35:35
80	771	LSE	12:35:37
200	771	LSE	12:35:37
300	771	LSE	12:35:37
193	771	LSE	12:35:37
73	771	LSE	12:38:02
164	771	LSE	12:38:02
200	771	LSE	12:38:02
9	771	LSE	12:38:02
282	771	LSE	12:40:16
292	771	LSE	12:42:35
139	771	LSE	12:46:00
10	771	LSE	12:48:07
143	771	LSE	12:48:07
29	771	Aquis	12:50:26
87	771	Aquis	12:50:26
29	771	Aquis	12:50:26
77	771	CHI-X	12:50:26
138	771	BATE	12:50:26
150	771	BATE	12:50:26
78	771	BATE	12:50:26
84	771	CHI-X	12:50:26
222	771	BATE	12:50:26
66	771	BATE	12:50:26
107	771	CHI-X	12:50:26
133	771	CHI-X	12:50:26
17	771	CHI-X	12:50:26
281	771.5	LSE	12:50:26
51	770.5	LSE	12:52:21
120	771	CHI-X	12:52:44
51	771	LSE	12:54:35
173	771	LSE	12:54:35
49	771	BATE	12:56:15
158	771.5	LSE	13:02:44
200	771.5	LSE	13:02:44
87	772.5	LSE	13:10:03
200	772.5	LSE	13:10:03
3	772.5	LSE	13:10:03
250	772.5	LSE	13:10:11
136	772.5	LSE	13:10:11
150	772.5	LSE	13:10:11
571	772.5	LSE	13:10:11
155	772	BATE	13:10:12
70	772	CHI-X	13:10:12
31	772	CHI-X	13:10:12
122	772	CHI-X	13:10:12
107	772	CHI-X	13:10:12
126	772	BATE	13:10:12
139	772	BATE	13:10:12
16	772	CHI-X	13:10:12
435	772	LSE	13:10:29
34	772	Aquis	13:11:08
50	772	Aquis	13:11:08
25	772	Aquis	13:11:08
150	772	LSE	13:12:37
13	772	LSE	13:12:37
47	772	LSE	13:12:37
151	772	LSE	13:14:38
17	771.5	BATE	13:16:24
111	772	BATE	13:16:24
57	772	LSE	13:16:28
100	772	LSE	13:16:28
52	772	LSE	13:16:28
72	772	LSE	13:16:28
84	772	CHI-X	13:17:56
176	772	LSE	13:19:31
123	772	BATE	13:19:52
298	772	LSE	13:21:46
98	772	CHI-X	13:22:14
28	772	Aquis	13:23:04
254	772	LSE	13:23:58
300	772	LSE	13:26:21
142	772	BATE	13:27:49
28	772	Aquis	13:28:13
149	772	LSE	13:29:01
173	772	LSE	13:29:01
106	772	CHI-X	13:29:09
17	772	Turquoise	13:29:41
153	772	Turquoise	13:29:46
19	772	Aquis	13:30:49
149	772	BATE	13:30:57
137	772	LSE	13:31:03
63	772	LSE	13:32:38
55	772	LSE	13:32:38
222	772	LSE	13:32:38
15	771.5	CHI-X	13:32:42
99	771.5	CHI-X	13:32:42
17	772	Turquoise	13:32:45
220	772	LSE	13:35:00
417	772	LSE	13:35:00
16	772	Turquoise	13:35:00
352	772	LSE	13:35:00
27	772	Aquis	13:35:02
100	772	LSE	13:37:30
9	772	LSE	13:37:30
87	772	LSE	13:37:30
112	772	CHI-X	13:43:22
118	772	CHI-X	13:43:22
2	772	CHI-X	13:43:22
213	772	LSE	13:43:22
213	772	LSE	13:43:22
103	772	LSE	13:43:22
75	772	LSE	13:43:22
50	772	LSE	13:43:22
125	772	LSE	13:43:22
28	772	Aquis	13:43:22
18	772	Turquoise	13:43:23
11	772	Turquoise	13:43:23
6	772	Turquoise	13:43:23
82	771.5	BATE	13:44:03
122	771.5	BATE	13:44:03
135	771.5	BATE	13:44:03
137	771.5	LSE	13:44:03
58	771	LSE	13:45:07
91	771	LSE	13:45:07
30	771.5	Aquis	13:45:57
135	771.5	BATE	13:46:14
116	771.5	CHI-X	13:50:04
123	771.5	BATE	13:50:04
324	771.5	LSE	13:50:04
183	771.5	LSE	13:50:04
109	771.5	LSE	13:50:04
139	771.5	LSE	13:50:04
172	771	LSE	13:52:16
79	771	LSE	13:52:16
49	771	LSE	13:53:49
128	771	LSE	13:53:49
17	771	Turquoise	13:54:01
17	771	Turquoise	13:54:01
26	771.5	Aquis	13:54:01
115	771	CHI-X	13:56:15
268	770.5	LSE	13:56:34
17	771	Turquoise	13:56:34
135	771	BATE	13:56:34
25	770.5	Aquis	13:57:30
80	770.5	CHI-X	13:58:17
350	770	LSE	14:00:47
111	770	BATE	14:01:20
27	770.5	Aquis	14:03:47
119	770	CHI-X	14:05:03
346	769.5	LSE	14:05:23
147	769.5	LSE	14:05:23
221	769.5	LSE	14:05:23
17	769.5	Turquoise	14:05:40
52	769.5	BATE	14:07:52
72	769.5	BATE	14:07:52
18	769.5	Turquoise	14:08:10
30	770.5	Aquis	14:12:12
94	769.5	CHI-X	14:12:21
150	769.5	LSE	14:12:21
19	769.5	LSE	14:12:21
150	769.5	LSE	14:12:21
281	769.5	LSE	14:12:21
165	769.5	LSE	14:12:21
167	769.5	LSE	14:12:21
136	769.5	LSE	14:12:21
171	769.5	LSE	14:12:21
144	769.5	BATE	14:12:57
26	770	Aquis	14:14:16
100	769	LSE	14:14:26
99	769.5	CHI-X	14:14:26
91	769	LSE	14:14:37
100	769.5	BATE	14:15:52
29	770	Aquis	14:16:30
123	770	BATE	14:18:13
286	770	LSE	14:18:13
143	770	LSE	14:18:13
569	770	LSE	14:18:13
96	769.5	CHI-X	14:18:16
12	770	CHI-X	14:18:16
23	770	Aquis	14:20:54
110	770	CHI-X	14:21:28
130	769.5	LSE	14:23:03
80	769.5	LSE	14:25:01
4	770	Aquis	14:25:30
115	770	CHI-X	14:26:14
209	770	LSE	14:26:49
505	770	LSE	14:26:49
25	770	Aquis	14:26:49
225	769.5	BATE	14:26:50
66	769.5	LSE	14:30:01
83	769.5	LSE	14:30:01
242	769.5	LSE	14:30:01
57	769.5	Turquoise	14:30:02
19	769.5	Turquoise	14:30:02
133	769.5	BATE	14:30:18
24	769.5	Aquis	14:30:25
1	770	Aquis	14:30:25
161	769.5	LSE	14:30:34
179	769.5	LSE	14:30:34
120	769.5	CHI-X	14:31:04
80	770.5	LSE	14:37:07
175	771.5	CHI-X	14:38:07
5	771.5	CHI-X	14:38:07
375	771.5	BATE	14:38:07
100	771.5	LSE	14:38:07
210	771.5	LSE	14:38:07
303	771.5	LSE	14:38:07
100	771.5	LSE	14:38:07
124	772	CHI-X	14:38:14
137	772	BATE	14:38:14
67	772	Turquoise	14:38:14
50	772	Aquis	14:38:15
25	772	Aquis	14:38:15
124	773	CHI-X	14:49:53
80	772	LSE	14:50:07
71	773	CHI-X	14:52:23
37	773	CHI-X	14:52:23
100	773	CHI-X	14:54:08
223	772.5	BATE	14:54:11
150	772.5	BATE	14:54:11
151	772.5	BATE	14:54:11
1	772.5	BATE	14:54:11
27	772	Aquis	14:54:12
87	772	Aquis	14:54:12
24	772	Aquis	14:54:12
318	772	LSE	14:54:12
832	772	LSE	14:54:12
165	772	LSE	14:54:12
100	772	LSE	14:54:12
158	772	LSE	14:54:12
101	772	LSE	14:54:13
631	772	LSE	14:54:13
631	772	LSE	14:54:13
201	772	LSE	14:54:24
57	772	LSE	14:54:37
15	772	LSE	14:58:26
150	772.5	LSE	15:00:21
176	772.5	LSE	15:00:21
180	772.5	LSE	15:00:21
100	772.5	LSE	15:00:26
417	772.5	LSE	15:00:26
100	772.5	LSE	15:00:26
111	773	CHI-X	15:01:34
150	773	BATE	15:01:39
142	773	BATE	15:01:39
115	772.5	CHI-X	15:02:03
65	772.5	CHI-X	15:02:03
111	772.5	CHI-X	15:02:03
847	772.5	LSE	15:02:03
176	772.5	LSE	15:02:03
192	772.5	LSE	15:02:03
847	772.5	LSE	15:02:03
180	772.5	LSE	15:02:03
202	772.5	LSE	15:02:03
108	772	LSE	15:02:55
108	772	LSE	15:02:55
138	772	BATE	15:02:55
25	772	Aquis	15:02:55
37	772	Aquis	15:02:55
128	772	Turquoise	15:03:04
16	772	Turquoise	15:03:04
106	772	CHI-X	15:04:32
13	772	Turquoise	15:04:48
4	772	Turquoise	15:04:48
124	772	BATE	15:04:56
35	771.5	LSE	15:05:03
144	771.5	LSE	15:05:03
184	771.5	LSE	15:05:03
158	771.5	LSE	15:05:03
158	771.5	LSE	15:05:03
192	771.5	LSE	15:05:03
252	773	LSE	15:08:46
106	773	LSE	15:08:46
119	772.5	CHI-X	15:09:02
86	772.5	CHI-X	15:09:02
26	772	Aquis	15:09:03
88	772.5	BATE	15:10:07
50	772.5	BATE	15:10:07
178	772.5	LSE	15:10:07
283	772.5	LSE	15:10:07
178	772.5	LSE	15:10:07
92	772.5	BATE	15:11:41
66	772.5	BATE	15:11:41
19	772.5	Turquoise	15:11:41
19	772.5	Turquoise	15:11:41
118	772.5	LSE	15:11:41
152	772.5	LSE	15:11:41
114	772.5	LSE	15:11:41
72	772.5	LSE	15:13:22
10	772.5	LSE	15:13:22
150	772.5	LSE	15:13:22
84	772.5	LSE	15:13:22
34	772.5	Aquis	15:14:40
19	772.5	Aquis	15:14:41
7	772.5	Aquis	15:14:41
80	772.5	CHI-X	15:15:07
150	772.5	BATE	15:17:01
3	772.5	BATE	15:17:01
147	772.5	BATE	15:17:01
68	772.5	LSE	15:17:01
150	772.5	LSE	15:17:01
150	772.5	LSE	15:17:01
12	772.5	BATE	15:17:01
178	772.5	LSE	15:17:01
356	772.5	LSE	15:17:01
25	772.5	Aquis	15:17:01
118	772.5	CHI-X	15:17:05
28	772.5	Aquis	15:19:45
81	772	CHI-X	15:20:48
12	772	CHI-X	15:20:48
63	772	LSE	15:20:48
150	772	LSE	15:20:48
143	772	LSE	15:20:48
7	772	LSE	15:20:49
135	772	LSE	15:20:49
126	772	LSE	15:20:49
48	772	LSE	15:20:49
126	772	BATE	15:21:14
18	772	Turquoise	15:22:19
29	772	Turquoise	15:22:19
93	772	LSE	15:23:11
53	772	LSE	15:23:11
150	772	LSE	15:24:57
190	772	LSE	15:24:57
96	772	LSE	15:26:49
101	772	CHI-X	15:28:12
26	772	Aquis	15:28:12
30	772	Aquis	15:28:12
17	772	Turquoise	15:28:12
18	772	Turquoise	15:28:12
131	772	CHI-X	15:28:12
309	772	LSE	15:28:12
145	772	LSE	15:28:12
138	772	LSE	15:28:12
290	772	LSE	15:28:12
105	771.5	BATE	15:28:47
149	771.5	BATE	15:28:47
26	772	Aquis	15:30:09
124	772.5	CHI-X	15:31:21
18	772	CHI-X	15:34:43
98	772	CHI-X	15:34:43
75	771.5	BATE	15:35:53
66	771.5	BATE	15:35:53
26	771.5	Aquis	15:35:53
127	771.5	BATE	15:35:53
24	771.5	Aquis	15:35:53
218	771.5	LSE	15:35:53
10	771.5	LSE	15:35:53
150	771.5	LSE	15:35:53
150	771.5	LSE	15:35:53
170	771.5	LSE	15:35:53
454	771.5	LSE	15:35:53
103	771.5	LSE	15:35:53
170	771.5	LSE	15:35:53
146	771.5	LSE	15:35:53
72	771.5	LSE	15:35:53
151	771.5	LSE	15:35:53
126	771.5	BATE	15:38:39
10	771.5	LSE	15:38:39
10	771.5	LSE	15:38:39
114	771.5	CHI-X	15:38:39
162	771.5	LSE	15:38:39
111	771.5	LSE	15:38:39
57	772	LSE	15:39:45
96	772	LSE	15:39:45
665	772	LSE	15:41:31
16	772	LSE	15:41:31
127	772	LSE	15:41:31
177	772	LSE	15:41:31
136	771.5	BATE	15:42:10
157	771.5	BATE	15:42:10
124	771.5	CHI-X	15:42:10
116	771.5	CHI-X	15:42:10
15	771	LSE	15:42:37
24	771.5	Aquis	15:43:29
24	771.5	Aquis	15:43:29
30	771.5	Aquis	15:43:29
166	771.5	BATE	15:45:02
92	771	LSE	15:45:09
54	771	LSE	15:45:09
130	771	LSE	15:45:09
194	771	LSE	15:45:09
203	771	LSE	15:45:09
28	771	LSE	15:45:09
125	771	LSE	15:45:09
27	771.5	Aquis	15:45:19
77	771	CHI-X	15:45:21
13	771	CHI-X	15:45:21
16	771	LSE	15:47:09
129	771	LSE	15:47:09
10	771.5	Aquis	15:47:43
14	771.5	Aquis	15:47:43
10	771.5	Aquis	15:50:09
15	771.5	Aquis	15:50:09
4	771.5	Aquis	15:53:33
23	771.5	Aquis	15:53:33
56	771.5	LSE	15:53:34
108	771.5	LSE	15:53:34
55	771.5	LSE	15:53:34
360	771.5	LSE	15:53:34
50	771.5	LSE	15:53:34
150	771.5	LSE	15:53:34
150	771.5	LSE	15:53:34
150	771.5	LSE	15:53:34
150	771.5	LSE	15:53:34
300	771.5	LSE	15:53:34
219	771.5	LSE	15:53:34
300	771.5	LSE	15:53:34
61	771.5	LSE	15:53:34
78	771.5	LSE	15:53:34
10	771.5	Aquis	15:55:54
5	771.5	Aquis	15:55:54
12	771.5	Aquis	15:55:54
80	771	LSE	15:56:07
4	771	LSE	15:57:03
5	771.5	CHI-X	15:57:28
121	771.5	CHI-X	15:57:33
698	771.5	LSE	15:57:33
261	771.5	LSE	15:57:33
136	771.5	BATE	15:57:34
62	771.5	LSE	15:58:29
31	772	LSE	16:00:02
114	772	CHI-X	16:00:02
136	772	CHI-X	16:00:02
71	772	LSE	16:00:02
14	772	CHI-X	16:00:02
100	772	CHI-X	16:00:02
71	772	LSE	16:00:02
13	772	CHI-X	16:01:50
80	772	CHI-X	16:01:50
85	772	CHI-X	16:01:50
150	772	LSE	16:01:50
150	772	LSE	16:01:50
150	772	LSE	16:01:50
164	772	LSE	16:01:50
164	772	LSE	16:01:50
240	772	LSE	16:01:50
240	772	LSE	16:03:51
160	772	LSE	16:05:02
164	772	LSE	16:05:02
404	772	LSE	16:05:02
26	771.5	Aquis	16:05:55
170	772	LSE	16:07:30
170	772	LSE	16:07:30
1	772	LSE	16:08:32
46	772	LSE	16:08:32
103	772	LSE	16:08:32
91	772	LSE	16:08:46
59	772	LSE	16:08:46
150	772	LSE	16:09:18
14	772	LSE	16:10:00
143	772	LSE	16:10:10
63	772	LSE	16:10:10
160	772	LSE	16:10:10
430	772	LSE	16:10:10
106	772	CHI-X	16:10:25
65	771.5	LSE	16:10:37
174	771.5	CHI-X	16:10:37
140	771.5	BATE	16:10:37
329	771.5	BATE	16:10:37
112	771.5	BATE	16:10:37
140	771.5	BATE	16:10:37
111	771.5	BATE	16:10:37
138	771.5	BATE	16:10:37
155	771.5	LSE	16:10:37
224	771.5	BATE	16:10:37
28	771.5	Aquis	16:10:37
28	771.5	Aquis	16:10:37
26	771.5	Aquis	16:10:37
29	771.5	Aquis	16:10:37
29	771.5	Aquis	16:10:37
106	771.5	CHI-X	16:12:36
180	771.5	LSE	16:12:44
144	771.5	BATE	16:12:44
6	771.5	BATE	16:12:44
244	771.5	LSE	16:13:30
244	771.5	LSE	16:13:30
154	771.5	LSE	16:13:30
30	771.5	Aquis	16:13:52
52	771.5	BATE	16:14:51
25	772	LSE	16:20:14
408	772	LSE	16:20:14
514	772	LSE	16:20:14
25	771.5	Aquis	16:22:23
83	771.5	Aquis	16:22:23
25	771.5	Aquis	16:22:23
26	771.5	Aquis	16:22:23
377	772	CHI-X	16:22:23
369	772	CHI-X	16:22:23
421	772	BATE	16:22:23
429	772	BATE	16:22:23
827	772	LSE	16:22:23
155	772	LSE	16:22:23
1042	772	LSE	16:22:23
196	772	LSE	16:22:23
849	772	LSE	16:22:23
264	772	LSE	16:22:23
375	771	Turquoise	16:22:23
57	771	Turquoise	16:22:23
40	771.5	Aquis	16:24:16
180	771	BATE	16:24:38
120	772	BATE	16:25:53
57	772	LSE	16:25:53
235	772	CHI-X	16:25:53
667	772	LSE	16:25:53
238	772	LSE	16:25:53
120	772	LSE	16:27:09
86	772	LSE	16:27:09
268	772	LSE	16:27:09
14	772	BATE	16:27:10
3	772	Aquis	16:29:48
3	772	Aquis	16:29:49
3	772	LSE	16:29:56
115	772.5	LSE	16:29:58

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

POSFLFVRIVLAIIS]]>