Paragon Banking Group PLC:
Transaction in own shares
26 February 2026
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 3 December 2025.
|
Date of purchase: |
26 February 2026 |
|
|
|
|
Number of ordinary £1.00 shares purchased: |
70,000 |
|
|
|
|
Highest price paid per share: |
866.00p |
|
|
|
|
Lowest price paid per share: |
856.00p |
|
|
|
|
Volume weighted average price paid per share: |
862.1214p |
Following the purchase of these shares, the Company holds 7,031,625 of its ordinary shares in treasury and has 190,373,335 ordinary shares in issue (excluding treasury shares). The figure of 190,373,335 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:
|
Trading Venue |
Volume weighted average price paid per share (Gbp) |
Aggregate number of shares purchased |
|
LSE |
862.0668 |
38,147 |
|
CHI-X |
862.0112 |
8,822 |
|
BATE |
862.2814 |
17,605 |
|
Aquis |
862.1291 |
3,227 |
|
Turquoise |
862.2171 |
2,199 |
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 |
Marius van Niekerk |
|
|
General Counsel and Company Secretary |
|
|
07923 214 772 |
Schedule of Purchases - Individual Transactions
|
Number of shares purchased |
Transaction price (pence per share) |
Market |
Time of transaction |
|
183 |
861.0 |
LSE |
08:10:34 |
|
159 |
857.5 |
LSE |
08:14:38 |
|
83 |
860.0 |
BATE |
08:15:25 |
|
100 |
860.0 |
BATE |
08:15:25 |
|
15 |
858.5 |
Turquoise |
08:15:31 |
|
8 |
858.5 |
Turquoise |
08:15:43 |
|
36 |
858.0 |
Aquis |
08:16:47 |
|
91 |
856.0 |
CHI-X |
08:16:58 |
|
156 |
857.0 |
LSE |
08:18:40 |
|
158 |
860.0 |
LSE |
08:25:22 |
|
160 |
862.0 |
LSE |
08:27:52 |
|
23 |
861.5 |
Turquoise |
08:27:57 |
|
193 |
862.0 |
BATE |
08:31:30 |
|
168 |
862.0 |
LSE |
08:31:30 |
|
103 |
861.5 |
CHI-X |
08:31:30 |
|
17 |
861.5 |
Turquoise |
08:33:12 |
|
192 |
860.5 |
LSE |
08:33:49 |
|
23 |
860.0 |
Aquis |
08:34:13 |
|
27 |
860.0 |
CHI-X |
08:35:21 |
|
52 |
860.0 |
CHI-X |
08:35:21 |
|
131 |
862.0 |
BATE |
08:36:15 |
|
37 |
860.0 |
Aquis |
08:37:16 |
|
175 |
858.5 |
LSE |
08:37:29 |
|
21 |
860.0 |
Turquoise |
08:40:36 |
|
114 |
858.0 |
LSE |
08:41:28 |
|
179 |
859.0 |
BATE |
08:41:46 |
|
91 |
858.0 |
CHI-X |
08:42:27 |
|
175 |
858.5 |
LSE |
08:43:59 |
|
23 |
859.0 |
Aquis |
08:44:09 |
|
11 |
859.5 |
Aquis |
08:44:09 |
|
20 |
860.0 |
Turquoise |
08:47:05 |
|
160 |
859.5 |
LSE |
08:47:17 |
|
94 |
859.5 |
CHI-X |
08:55:00 |
|
22 |
859.5 |
Turquoise |
08:55:49 |
|
2 |
859.5 |
LSE |
08:56:03 |
|
231 |
859.5 |
LSE |
08:56:03 |
|
101 |
859.5 |
LSE |
08:56:03 |
|
310 |
860.0 |
BATE |
08:57:38 |
|
18 |
861.0 |
CHI-X |
08:58:49 |
|
75 |
861.0 |
CHI-X |
08:58:49 |
|
284 |
861.0 |
LSE |
08:58:52 |
|
21 |
861.5 |
Turquoise |
09:00:44 |
|
138 |
861.5 |
BATE |
09:00:44 |
|
182 |
863.0 |
BATE |
09:05:20 |
|
79 |
862.5 |
CHI-X |
09:05:28 |
|
342 |
862.5 |
LSE |
09:05:30 |
|
21 |
863.0 |
Turquoise |
09:06:15 |
|
184 |
862.0 |
LSE |
09:06:49 |
|
35 |
861.5 |
Aquis |
09:06:49 |
|
35 |
861.5 |
Aquis |
09:06:49 |
|
45 |
861.5 |
Aquis |
09:06:49 |
|
91 |
860.5 |
CHI-X |
09:10:05 |
|
21 |
860.0 |
Turquoise |
09:12:22 |
|
337 |
859.5 |
LSE |
09:12:25 |
|
42 |
860.0 |
BATE |
09:12:45 |
|
138 |
860.0 |
BATE |
09:12:45 |
|
43 |
859.0 |
Aquis |
09:14:20 |
|
259 |
859.5 |
LSE |
09:15:59 |
|
18 |
860.0 |
Turquoise |
09:16:50 |
|
178 |
858.5 |
BATE |
09:17:08 |
|
9 |
858.5 |
CHI-X |
09:17:12 |
|
78 |
858.5 |
CHI-X |
09:17:12 |
|
209 |
858.5 |
LSE |
09:18:22 |
|
14 |
859.0 |
Aquis |
09:20:06 |
|
10 |
859.0 |
Aquis |
09:20:06 |
|
23 |
859.0 |
Turquoise |
09:22:02 |
|
9 |
859.0 |
CHI-X |
09:22:45 |
|
11 |
859.0 |
CHI-X |
09:22:45 |
|
14 |
859.5 |
CHI-X |
09:22:45 |
|
57 |
859.5 |
CHI-X |
09:22:45 |
|
184 |
859.0 |
LSE |
09:22:52 |
|
152 |
859.0 |
BATE |
09:24:07 |
|
11 |
859.0 |
Aquis |
09:24:31 |
|
15 |
859.0 |
Aquis |
09:24:57 |
|
291 |
859.0 |
LSE |
09:25:20 |
|
154 |
860.5 |
LSE |
09:30:56 |
|
23 |
860.0 |
Turquoise |
09:30:56 |
|
91 |
860.0 |
CHI-X |
09:30:56 |
|
185 |
860.0 |
BATE |
09:31:01 |
|
214 |
861.0 |
LSE |
09:35:37 |
|
60 |
861.0 |
CHI-X |
09:36:29 |
|
186 |
861.5 |
BATE |
09:38:26 |
|
304 |
861.5 |
LSE |
09:38:38 |
|
81 |
861.5 |
CHI-X |
09:39:06 |
|
20 |
861.5 |
Turquoise |
09:39:06 |
|
1 |
861.5 |
LSE |
09:40:42 |
|
143 |
861.5 |
LSE |
09:40:42 |
|
1 |
861.5 |
Turquoise |
09:41:14 |
|
183 |
861.5 |
BATE |
09:41:57 |
|
20 |
861.5 |
Turquoise |
09:42:49 |
|
91 |
861.0 |
CHI-X |
09:43:29 |
|
55 |
861.5 |
LSE |
09:43:48 |
|
94 |
861.5 |
LSE |
09:43:48 |
|
115 |
861.5 |
LSE |
09:43:48 |
|
34 |
860.5 |
Aquis |
09:43:50 |
|
31 |
860.5 |
Aquis |
09:46:20 |
|
31 |
860.5 |
Aquis |
09:46:20 |
|
240 |
860.5 |
LSE |
09:47:06 |
|
31 |
860.5 |
Aquis |
09:48:57 |
|
21 |
861.0 |
Turquoise |
09:49:02 |
|
140 |
861.0 |
BATE |
09:49:33 |
|
132 |
860.5 |
LSE |
09:49:33 |
|
98 |
860.5 |
CHI-X |
09:50:29 |
|
21 |
860.5 |
Turquoise |
09:53:03 |
|
165 |
860.5 |
LSE |
09:53:08 |
|
30 |
860.5 |
Aquis |
09:54:23 |
|
234 |
860.5 |
BATE |
09:55:12 |
|
214 |
860.0 |
LSE |
09:55:39 |
|
88 |
859.0 |
CHI-X |
09:56:12 |
|
122 |
859.0 |
BATE |
09:59:25 |
|
14 |
859.0 |
BATE |
09:59:25 |
|
23 |
859.5 |
LSE |
09:59:46 |
|
82 |
859.5 |
LSE |
09:59:46 |
|
144 |
859.5 |
LSE |
09:59:46 |
|
37 |
860.0 |
Aquis |
10:02:35 |
|
24 |
860.0 |
Turquoise |
10:03:36 |
|
134 |
860.0 |
LSE |
10:04:00 |
|
15 |
860.0 |
CHI-X |
10:06:45 |
|
38 |
860.0 |
Aquis |
10:10:32 |
|
74 |
860.0 |
CHI-X |
10:10:32 |
|
170 |
860.0 |
BATE |
10:10:32 |
|
185 |
860.0 |
LSE |
10:10:32 |
|
84 |
860.0 |
CHI-X |
10:13:03 |
|
306 |
860.0 |
LSE |
10:13:03 |
|
2 |
860.5 |
Turquoise |
10:13:03 |
|
22 |
860.5 |
Turquoise |
10:13:03 |
|
100 |
860.0 |
BATE |
10:14:16 |
|
169 |
860.0 |
LSE |
10:15:10 |
|
85 |
860.0 |
CHI-X |
10:15:51 |
|
3 |
860.5 |
Turquoise |
10:16:07 |
|
20 |
860.5 |
Turquoise |
10:16:07 |
|
38 |
860.0 |
Aquis |
10:16:36 |
|
210 |
860.0 |
LSE |
10:18:10 |
|
198 |
860.0 |
BATE |
10:19:57 |
|
82 |
860.0 |
CHI-X |
10:22:09 |
|
179 |
859.5 |
LSE |
10:22:12 |
|
37 |
859.5 |
LSE |
10:22:12 |
|
176 |
860.0 |
BATE |
10:23:56 |
|
23 |
860.0 |
Aquis |
10:24:29 |
|
11 |
860.0 |
Aquis |
10:24:29 |
|
34 |
859.5 |
Turquoise |
10:24:29 |
|
185 |
859.5 |
LSE |
10:25:38 |
|
11 |
859.5 |
LSE |
10:26:00 |
|
107 |
859.0 |
BATE |
10:30:08 |
|
260 |
859.0 |
LSE |
10:30:22 |
|
21 |
859.0 |
Turquoise |
10:32:55 |
|
79 |
859.0 |
CHI-X |
10:32:55 |
|
220 |
859.0 |
LSE |
10:35:28 |
|
38 |
859.0 |
Aquis |
10:35:28 |
|
72 |
859.0 |
BATE |
10:39:39 |
|
111 |
859.0 |
BATE |
10:39:39 |
|
19 |
858.0 |
LSE |
10:40:03 |
|
133 |
858.0 |
LSE |
10:40:03 |
|
21 |
859.0 |
Turquoise |
10:40:12 |
|
15 |
859.0 |
Aquis |
10:41:11 |
|
19 |
859.0 |
Aquis |
10:41:11 |
|
22 |
858.0 |
CHI-X |
10:41:48 |
|
75 |
858.0 |
CHI-X |
10:42:10 |
|
21 |
859.0 |
Turquoise |
10:46:34 |
|
432 |
858.5 |
LSE |
10:46:40 |
|
11 |
859.0 |
Aquis |
10:47:47 |
|
23 |
859.0 |
Aquis |
10:47:47 |
|
100 |
858.5 |
CHI-X |
10:50:56 |
|
256 |
858.5 |
BATE |
10:50:56 |
|
171 |
858.5 |
LSE |
10:51:08 |
|
76 |
858.5 |
CHI-X |
10:53:56 |
|
91 |
858.5 |
LSE |
10:55:28 |
|
82 |
858.5 |
LSE |
10:55:28 |
|
21 |
859.0 |
Turquoise |
10:55:30 |
|
27 |
858.0 |
Aquis |
10:59:48 |
|
45 |
858.0 |
BATE |
10:59:48 |
|
21 |
859.0 |
Turquoise |
11:04:25 |
|
86 |
860.0 |
BATE |
11:08:59 |
|
92 |
860.0 |
BATE |
11:08:59 |
|
39 |
859.5 |
Aquis |
11:08:59 |
|
96 |
859.5 |
CHI-X |
11:08:59 |
|
147 |
859.5 |
BATE |
11:08:59 |
|
376 |
859.5 |
LSE |
11:08:59 |
|
129 |
859.0 |
LSE |
11:11:40 |
|
143 |
859.0 |
LSE |
11:11:40 |
|
21 |
859.0 |
Turquoise |
11:12:37 |
|
26 |
859.0 |
LSE |
11:13:24 |
|
71 |
859.0 |
LSE |
11:13:24 |
|
144 |
859.0 |
LSE |
11:13:24 |
|
56 |
859.0 |
BATE |
11:14:10 |
|
117 |
859.0 |
BATE |
11:14:10 |
|
1 |
859.0 |
Turquoise |
11:15:18 |
|
20 |
859.0 |
Turquoise |
11:15:18 |
|
30 |
859.0 |
Aquis |
11:15:25 |
|
6 |
859.0 |
Aquis |
11:15:25 |
|
1 |
859.0 |
LSE |
11:15:40 |
|
88 |
859.0 |
LSE |
11:15:40 |
|
144 |
859.0 |
LSE |
11:15:40 |
|
110 |
858.5 |
CHI-X |
11:16:17 |
|
156 |
859.0 |
BATE |
11:16:39 |
|
19 |
859.0 |
BATE |
11:16:39 |
|
3 |
859.0 |
BATE |
11:16:39 |
|
14 |
859.0 |
Aquis |
11:17:36 |
|
23 |
859.0 |
Aquis |
11:17:36 |
|
1 |
859.0 |
Turquoise |
11:17:52 |
|
19 |
859.0 |
Turquoise |
11:17:52 |
|
5 |
860.5 |
Aquis |
11:25:18 |
|
130 |
860.0 |
CHI-X |
11:25:18 |
|
171 |
860.0 |
BATE |
11:25:18 |
|
32 |
860.5 |
Aquis |
11:25:18 |
|
75 |
860.0 |
CHI-X |
11:25:18 |
|
158 |
860.0 |
BATE |
11:25:18 |
|
174 |
860.0 |
CHI-X |
11:25:18 |
|
22 |
860.0 |
Turquoise |
11:25:18 |
|
25 |
860.0 |
Turquoise |
11:25:18 |
|
522 |
860.0 |
LSE |
11:25:18 |
|
150 |
860.0 |
LSE |
11:27:31 |
|
21 |
860.0 |
LSE |
11:27:31 |
|
130 |
860.0 |
LSE |
11:27:31 |
|
390 |
860.0 |
LSE |
11:29:29 |
|
75 |
860.5 |
CHI-X |
11:34:30 |
|
379 |
860.5 |
LSE |
11:34:30 |
|
100 |
861.0 |
LSE |
11:38:51 |
|
282 |
861.0 |
LSE |
11:38:51 |
|
90 |
861.0 |
LSE |
11:43:23 |
|
111 |
861.0 |
LSE |
11:43:23 |
|
4 |
861.0 |
CHI-X |
11:45:19 |
|
133 |
861.0 |
LSE |
11:45:19 |
|
510 |
861.5 |
BATE |
11:46:05 |
|
24 |
861.5 |
Turquoise |
11:46:22 |
|
41 |
861.5 |
Turquoise |
11:46:22 |
|
156 |
861.5 |
LSE |
11:47:19 |
|
10 |
861.0 |
Aquis |
11:47:21 |
|
84 |
861.0 |
CHI-X |
11:47:21 |
|
21 |
861.0 |
Aquis |
11:47:21 |
|
99 |
861.0 |
Aquis |
11:47:21 |
|
89 |
861.5 |
CHI-X |
11:49:56 |
|
171 |
861.5 |
BATE |
11:49:56 |
|
9 |
861.5 |
Turquoise |
11:51:24 |
|
15 |
861.5 |
Turquoise |
11:51:24 |
|
207 |
861.5 |
LSE |
11:53:03 |
|
100 |
861.5 |
BATE |
11:53:37 |
|
63 |
861.5 |
BATE |
11:53:37 |
|
199 |
862.0 |
LSE |
11:56:26 |
|
93 |
862.0 |
CHI-X |
11:56:28 |
|
200 |
862.0 |
LSE |
11:59:38 |
|
16 |
862.5 |
Aquis |
12:02:17 |
|
16 |
862.5 |
Aquis |
12:02:17 |
|
95 |
862.5 |
CHI-X |
12:02:22 |
|
296 |
862.5 |
LSE |
12:02:43 |
|
180 |
863.0 |
BATE |
12:05:18 |
|
27 |
863.0 |
LSE |
12:05:38 |
|
82 |
863.0 |
LSE |
12:05:38 |
|
136 |
863.0 |
LSE |
12:05:38 |
|
76 |
863.0 |
CHI-X |
12:05:46 |
|
246 |
863.0 |
BATE |
12:07:47 |
|
155 |
863.0 |
LSE |
12:09:30 |
|
34 |
862.5 |
Aquis |
12:09:30 |
|
25 |
862.5 |
Turquoise |
12:09:30 |
|
31 |
862.5 |
Turquoise |
12:09:30 |
|
35 |
862.5 |
Aquis |
12:09:30 |
|
35 |
862.5 |
Aquis |
12:12:37 |
|
136 |
862.5 |
BATE |
12:13:12 |
|
4 |
862.5 |
Turquoise |
12:16:39 |
|
266 |
862.0 |
LSE |
12:16:55 |
|
21 |
862.5 |
Turquoise |
12:16:55 |
|
75 |
862.0 |
CHI-X |
12:16:55 |
|
23 |
862.5 |
Aquis |
12:17:51 |
|
3 |
862.5 |
Aquis |
12:17:51 |
|
148 |
862.0 |
LSE |
12:19:15 |
|
13 |
862.5 |
BATE |
12:21:08 |
|
186 |
862.5 |
LSE |
12:21:25 |
|
48 |
862.5 |
CHI-X |
12:24:18 |
|
9 |
862.5 |
Aquis |
12:25:41 |
|
11 |
862.5 |
Aquis |
12:25:41 |
|
259 |
862.5 |
LSE |
12:26:21 |
|
26 |
862.5 |
Turquoise |
12:28:00 |
|
20 |
862.5 |
CHI-X |
12:28:39 |
|
80 |
862.5 |
CHI-X |
12:28:49 |
|
140 |
862.5 |
LSE |
12:31:30 |
|
157 |
862.0 |
BATE |
12:31:59 |
|
96 |
862.5 |
CHI-X |
12:33:01 |
|
155 |
862.5 |
LSE |
12:33:50 |
|
31 |
862.5 |
Turquoise |
12:34:41 |
|
62 |
862.5 |
Aquis |
12:37:37 |
|
175 |
862.5 |
LSE |
12:37:37 |
|
38 |
862.0 |
BATE |
12:38:55 |
|
134 |
862.0 |
BATE |
12:38:55 |
|
175 |
862.0 |
LSE |
12:38:55 |
|
206 |
862.0 |
BATE |
12:38:55 |
|
88 |
862.0 |
CHI-X |
12:41:28 |
|
161 |
862.0 |
BATE |
12:44:42 |
|
20 |
862.5 |
Turquoise |
12:45:10 |
|
35 |
862.0 |
Aquis |
12:45:50 |
|
272 |
862.0 |
LSE |
12:45:50 |
|
18 |
862.5 |
Turquoise |
12:46:58 |
|
188 |
861.5 |
LSE |
12:47:46 |
|
19 |
862.0 |
BATE |
12:47:46 |
|
152 |
862.0 |
BATE |
12:47:46 |
|
32 |
861.5 |
Aquis |
12:49:24 |
|
31 |
861.0 |
LSE |
12:51:59 |
|
289 |
862.0 |
LSE |
12:56:15 |
|
1 |
862.0 |
CHI-X |
12:56:20 |
|
95 |
862.0 |
CHI-X |
12:56:20 |
|
43 |
862.0 |
Aquis |
12:56:53 |
|
338 |
862.0 |
LSE |
12:58:31 |
|
96 |
862.0 |
CHI-X |
12:58:40 |
|
2 |
861.5 |
BATE |
12:59:29 |
|
42 |
862.0 |
LSE |
13:01:55 |
|
36 |
862.0 |
LSE |
13:01:55 |
|
84 |
862.0 |
LSE |
13:01:55 |
|
126 |
862.0 |
LSE |
13:01:55 |
|
85 |
862.0 |
CHI-X |
13:03:31 |
|
32 |
862.0 |
Aquis |
13:03:45 |
|
12 |
862.0 |
LSE |
13:07:03 |
|
18 |
862.0 |
LSE |
13:07:03 |
|
51 |
862.0 |
LSE |
13:07:03 |
|
100 |
862.0 |
LSE |
13:07:03 |
|
75 |
862.5 |
CHI-X |
13:07:42 |
|
202 |
862.5 |
BATE |
13:07:42 |
|
258 |
862.5 |
BATE |
13:07:42 |
|
26 |
862.5 |
Turquoise |
13:07:42 |
|
42 |
862.5 |
Turquoise |
13:07:42 |
|
173 |
862.0 |
LSE |
13:14:32 |
|
36 |
861.5 |
Aquis |
13:17:00 |
|
20 |
862.5 |
Turquoise |
13:17:15 |
|
9 |
862.0 |
LSE |
13:18:07 |
|
52 |
862.0 |
LSE |
13:18:07 |
|
143 |
862.0 |
LSE |
13:18:07 |
|
17 |
862.0 |
BATE |
13:18:26 |
|
4 |
862.5 |
BATE |
13:18:26 |
|
177 |
862.5 |
BATE |
13:18:26 |
|
45 |
861.5 |
CHI-X |
13:18:41 |
|
37 |
861.5 |
CHI-X |
13:18:41 |
|
21 |
862.5 |
Turquoise |
13:22:56 |
|
94 |
862.5 |
CHI-X |
13:22:57 |
|
198 |
862.5 |
LSE |
13:23:01 |
|
43 |
862.0 |
Aquis |
13:23:58 |
|
158 |
862.0 |
BATE |
13:23:58 |
|
336 |
862.0 |
LSE |
13:23:58 |
|
21 |
862.5 |
Turquoise |
13:25:54 |
|
139 |
862.0 |
LSE |
13:29:41 |
|
94 |
862.5 |
CHI-X |
13:30:17 |
|
4 |
863.0 |
BATE |
13:30:45 |
|
97 |
863.0 |
BATE |
13:30:45 |
|
193 |
863.0 |
BATE |
13:30:45 |
|
126 |
862.0 |
LSE |
13:32:02 |
|
166 |
863.0 |
LSE |
13:34:17 |
|
3 |
863.0 |
CHI-X |
13:34:28 |
|
90 |
863.0 |
CHI-X |
13:34:28 |
|
86 |
863.0 |
BATE |
13:35:15 |
|
113 |
863.0 |
BATE |
13:35:15 |
|
97 |
863.0 |
LSE |
13:36:01 |
|
77 |
863.0 |
CHI-X |
13:37:00 |
|
82 |
863.0 |
LSE |
13:37:00 |
|
130 |
863.0 |
LSE |
13:37:00 |
|
332 |
863.0 |
LSE |
13:37:00 |
|
35 |
862.5 |
Aquis |
13:38:16 |
|
35 |
862.5 |
Aquis |
13:38:16 |
|
21 |
862.5 |
Turquoise |
13:38:16 |
|
27 |
862.5 |
Aquis |
13:38:16 |
|
42 |
862.5 |
Turquoise |
13:38:16 |
|
3 |
863.5 |
LSE |
13:42:45 |
|
100 |
863.5 |
BATE |
13:42:45 |
|
1 |
864.0 |
LSE |
13:45:22 |
|
143 |
864.0 |
LSE |
13:45:22 |
|
133 |
863.5 |
BATE |
13:45:22 |
|
141 |
863.5 |
LSE |
13:45:22 |
|
188 |
864.0 |
LSE |
13:45:22 |
|
88 |
863.5 |
CHI-X |
13:45:22 |
|
1 |
863.5 |
Aquis |
13:45:28 |
|
21 |
863.5 |
Turquoise |
13:46:45 |
|
2 |
863.5 |
Aquis |
13:47:42 |
|
21 |
863.5 |
Aquis |
13:50:00 |
|
99 |
863.0 |
LSE |
13:50:10 |
|
110 |
863.0 |
LSE |
13:50:10 |
|
11 |
863.5 |
Aquis |
13:52:06 |
|
217 |
863.5 |
BATE |
13:52:07 |
|
25 |
863.5 |
CHI-X |
13:53:15 |
|
67 |
863.5 |
CHI-X |
13:53:16 |
|
24 |
863.5 |
Aquis |
13:55:20 |
|
50 |
864.0 |
LSE |
13:56:32 |
|
100 |
864.0 |
LSE |
13:56:32 |
|
119 |
864.0 |
LSE |
13:56:32 |
|
41 |
864.0 |
LSE |
13:56:33 |
|
151 |
864.5 |
BATE |
13:59:23 |
|
12 |
864.5 |
Turquoise |
13:59:35 |
|
161 |
864.0 |
LSE |
13:59:44 |
|
24 |
864.5 |
Turquoise |
14:01:52 |
|
154 |
864.5 |
LSE |
14:02:23 |
|
107 |
864.0 |
CHI-X |
14:03:30 |
|
9 |
863.5 |
Aquis |
14:04:00 |
|
10 |
863.5 |
Aquis |
14:04:03 |
|
48 |
865.0 |
BATE |
14:04:20 |
|
78 |
865.0 |
BATE |
14:04:20 |
|
208 |
864.5 |
LSE |
14:04:51 |
|
26 |
865.0 |
Turquoise |
14:06:52 |
|
74 |
865.0 |
LSE |
14:07:24 |
|
86 |
865.0 |
LSE |
14:07:24 |
|
109 |
865.0 |
CHI-X |
14:07:35 |
|
163 |
865.5 |
BATE |
14:09:02 |
|
34 |
864.0 |
Aquis |
14:11:11 |
|
36 |
864.0 |
Aquis |
14:11:11 |
|
41 |
864.5 |
LSE |
14:12:56 |
|
143 |
864.5 |
LSE |
14:12:56 |
|
87 |
864.5 |
LSE |
14:15:57 |
|
129 |
864.5 |
LSE |
14:15:57 |
|
28 |
864.0 |
Aquis |
14:16:05 |
|
23 |
862.5 |
Turquoise |
14:16:55 |
|
92 |
862.5 |
CHI-X |
14:17:22 |
|
117 |
862.5 |
LSE |
14:18:41 |
|
16 |
863.0 |
BATE |
14:18:52 |
|
16 |
863.0 |
BATE |
14:18:52 |
|
10 |
863.0 |
BATE |
14:18:52 |
|
11 |
863.0 |
BATE |
14:18:52 |
|
90 |
863.0 |
BATE |
14:19:08 |
|
9 |
863.5 |
Aquis |
14:20:09 |
|
19 |
864.0 |
Aquis |
14:20:09 |
|
15 |
863.0 |
Turquoise |
14:20:37 |
|
8 |
863.0 |
Turquoise |
14:20:37 |
|
147 |
862.5 |
LSE |
14:21:05 |
|
100 |
862.5 |
BATE |
14:21:43 |
|
8 |
862.5 |
BATE |
14:21:43 |
|
32 |
862.5 |
BATE |
14:22:00 |
|
150 |
862.0 |
LSE |
14:22:01 |
|
144 |
862.5 |
BATE |
14:24:10 |
|
18 |
863.0 |
Turquoise |
14:26:29 |
|
75 |
862.0 |
LSE |
14:27:00 |
|
98 |
862.0 |
CHI-X |
14:27:01 |
|
183 |
862.0 |
LSE |
14:27:01 |
|
134 |
862.0 |
LSE |
14:27:01 |
|
28 |
862.0 |
Aquis |
14:28:41 |
|
17 |
862.5 |
BATE |
14:29:55 |
|
47 |
862.5 |
BATE |
14:29:55 |
|
60 |
862.5 |
BATE |
14:29:55 |
|
21 |
862.5 |
Turquoise |
14:30:10 |
|
174 |
862.0 |
LSE |
14:30:20 |
|
90 |
862.0 |
CHI-X |
14:30:29 |
|
93 |
862.5 |
CHI-X |
14:31:46 |
|
212 |
862.5 |
BATE |
14:31:46 |
|
326 |
862.5 |
LSE |
14:31:46 |
|
34 |
861.5 |
Aquis |
14:32:03 |
|
35 |
863.0 |
Aquis |
14:35:17 |
|
43 |
863.0 |
Aquis |
14:35:17 |
|
100 |
863.0 |
BATE |
14:35:17 |
|
83 |
863.0 |
BATE |
14:35:17 |
|
93 |
863.0 |
CHI-X |
14:35:17 |
|
161 |
863.0 |
LSE |
14:35:20 |
|
227 |
863.0 |
LSE |
14:35:20 |
|
259 |
863.0 |
LSE |
14:35:20 |
|
22 |
863.0 |
Turquoise |
14:35:39 |
|
17 |
863.0 |
Turquoise |
14:35:39 |
|
78 |
863.5 |
CHI-X |
14:38:02 |
|
84 |
863.5 |
CHI-X |
14:38:02 |
|
21 |
863.5 |
Turquoise |
14:38:02 |
|
163 |
863.5 |
LSE |
14:38:02 |
|
174 |
863.5 |
BATE |
14:38:08 |
|
24 |
864.0 |
Aquis |
14:40:17 |
|
108 |
864.0 |
LSE |
14:40:17 |
|
58 |
864.0 |
LSE |
14:40:17 |
|
178 |
864.0 |
LSE |
14:40:17 |
|
25 |
864.0 |
Turquoise |
14:40:42 |
|
88 |
864.0 |
CHI-X |
14:42:02 |
|
3 |
864.5 |
LSE |
14:42:06 |
|
57 |
864.5 |
LSE |
14:42:06 |
|
133 |
864.5 |
LSE |
14:42:06 |
|
44 |
864.5 |
BATE |
14:42:59 |
|
109 |
864.5 |
BATE |
14:42:59 |
|
20 |
864.5 |
Turquoise |
14:42:59 |
|
39 |
864.0 |
Aquis |
14:43:21 |
|
198 |
864.0 |
BATE |
14:43:21 |
|
68 |
864.0 |
LSE |
14:43:43 |
|
4 |
864.5 |
CHI-X |
14:44:24 |
|
31 |
864.5 |
CHI-X |
14:44:24 |
|
9 |
864.5 |
CHI-X |
14:44:24 |
|
60 |
864.5 |
CHI-X |
14:44:24 |
|
161 |
864.5 |
LSE |
14:45:12 |
|
261 |
864.5 |
LSE |
14:45:12 |
|
54 |
864.0 |
Aquis |
14:45:30 |
|
189 |
864.0 |
LSE |
14:45:30 |
|
24 |
864.0 |
Turquoise |
14:45:31 |
|
252 |
864.5 |
LSE |
14:47:17 |
|
43 |
864.0 |
BATE |
14:47:24 |
|
90 |
864.5 |
CHI-X |
14:48:43 |
|
179 |
865.5 |
BATE |
14:50:37 |
|
187 |
865.5 |
LSE |
14:50:37 |
|
221 |
865.5 |
LSE |
14:50:37 |
|
25 |
865.0 |
Turquoise |
14:50:54 |
|
31 |
865.0 |
Aquis |
14:50:57 |
|
174 |
864.0 |
BATE |
14:51:03 |
|
17 |
864.0 |
Turquoise |
14:51:53 |
|
106 |
864.0 |
CHI-X |
14:52:25 |
|
6 |
865.0 |
Aquis |
14:52:43 |
|
174 |
864.5 |
BATE |
14:53:31 |
|
25 |
865.0 |
Aquis |
14:54:50 |
|
112 |
864.5 |
LSE |
14:55:22 |
|
76 |
865.5 |
CHI-X |
14:56:32 |
|
37 |
865.0 |
Aquis |
14:56:58 |
|
22 |
865.0 |
Turquoise |
14:56:58 |
|
172 |
865.0 |
BATE |
14:56:58 |
|
200 |
865.0 |
LSE |
14:56:58 |
|
204 |
863.0 |
LSE |
14:57:17 |
|
91 |
863.5 |
CHI-X |
14:58:43 |
|
21 |
863.5 |
Turquoise |
14:59:07 |
|
182 |
863.5 |
LSE |
14:59:36 |
|
29 |
863.5 |
Aquis |
15:00:08 |
|
12 |
863.5 |
BATE |
15:00:21 |
|
166 |
863.5 |
BATE |
15:00:21 |
|
6 |
863.5 |
Turquoise |
15:01:27 |
|
17 |
863.5 |
Turquoise |
15:01:27 |
|
334 |
863.5 |
LSE |
15:01:34 |
|
90 |
863.0 |
CHI-X |
15:02:30 |
|
168 |
863.0 |
LSE |
15:02:30 |
|
9 |
863.5 |
Aquis |
15:02:36 |
|
24 |
863.5 |
Aquis |
15:02:36 |
|
1 |
863.5 |
Aquis |
15:02:36 |
|
14 |
863.5 |
BATE |
15:03:10 |
|
17 |
863.5 |
BATE |
15:03:10 |
|
147 |
863.5 |
BATE |
15:03:10 |
|
72 |
863.5 |
CHI-X |
15:04:31 |
|
191 |
863.5 |
LSE |
15:04:58 |
|
15 |
863.5 |
Aquis |
15:05:02 |
|
14 |
863.5 |
Aquis |
15:05:03 |
|
9 |
863.5 |
Turquoise |
15:05:16 |
|
13 |
863.5 |
Turquoise |
15:05:16 |
|
18 |
863.0 |
LSE |
15:05:24 |
|
180 |
863.5 |
BATE |
15:05:41 |
|
102 |
863.0 |
LSE |
15:07:04 |
|
20 |
863.5 |
Turquoise |
15:07:39 |
|
96 |
863.5 |
CHI-X |
15:07:58 |
|
69 |
863.0 |
LSE |
15:08:21 |
|
170 |
863.0 |
LSE |
15:08:21 |
|
210 |
863.0 |
LSE |
15:08:21 |
|
178 |
863.0 |
BATE |
15:08:38 |
|
32 |
863.5 |
Aquis |
15:10:00 |
|
186 |
863.0 |
LSE |
15:10:20 |
|
106 |
863.5 |
CHI-X |
15:10:52 |
|
21 |
863.5 |
BATE |
15:11:43 |
|
165 |
863.5 |
BATE |
15:11:43 |
|
35 |
863.5 |
Aquis |
15:12:11 |
|
189 |
863.0 |
LSE |
15:12:31 |
|
195 |
863.0 |
LSE |
15:12:31 |
|
21 |
863.0 |
Turquoise |
15:12:42 |
|
36 |
863.5 |
Aquis |
15:14:53 |
|
81 |
863.0 |
CHI-X |
15:15:19 |
|
170 |
863.0 |
BATE |
15:15:19 |
|
30 |
863.0 |
LSE |
15:15:19 |
|
100 |
863.0 |
LSE |
15:15:24 |
|
35 |
863.0 |
LSE |
15:15:31 |
|
195 |
863.0 |
LSE |
15:15:31 |
|
26 |
862.5 |
Turquoise |
15:15:33 |
|
102 |
862.5 |
BATE |
15:17:12 |
|
65 |
862.5 |
BATE |
15:17:37 |
|
150 |
862.5 |
LSE |
15:17:40 |
|
15 |
862.5 |
LSE |
15:17:54 |
|
86 |
862.5 |
CHI-X |
15:17:54 |
|
87 |
863.0 |
CHI-X |
15:20:45 |
|
388 |
863.0 |
LSE |
15:20:45 |
|
25 |
863.0 |
Turquoise |
15:21:01 |
|
24 |
863.0 |
Turquoise |
15:21:01 |
|
196 |
863.0 |
BATE |
15:21:46 |
|
162 |
862.5 |
LSE |
15:22:11 |
|
78 |
863.0 |
CHI-X |
15:23:37 |
|
61 |
863.0 |
Aquis |
15:24:58 |
|
32 |
863.0 |
Aquis |
15:24:58 |
|
162 |
863.0 |
BATE |
15:24:58 |
|
187 |
863.0 |
LSE |
15:24:58 |
|
220 |
863.0 |
LSE |
15:24:58 |
|
23 |
863.0 |
Turquoise |
15:24:58 |
|
89 |
862.5 |
CHI-X |
15:25:17 |
|
24 |
863.0 |
Turquoise |
15:26:54 |
|
52 |
862.5 |
LSE |
15:27:01 |
|
153 |
862.5 |
LSE |
15:27:01 |
|
39 |
863.0 |
BATE |
15:27:04 |
|
63 |
863.0 |
BATE |
15:27:04 |
|
77 |
863.0 |
BATE |
15:27:04 |
|
32 |
863.0 |
Aquis |
15:27:13 |
|
178 |
863.0 |
LSE |
15:29:33 |
|
13 |
863.5 |
CHI-X |
15:31:02 |
|
81 |
863.5 |
CHI-X |
15:31:02 |
|
104 |
863.0 |
LSE |
15:32:06 |
|
97 |
863.0 |
LSE |
15:32:06 |
|
127 |
863.0 |
LSE |
15:32:06 |
|
94 |
863.0 |
CHI-X |
15:32:59 |
|
195 |
863.0 |
BATE |
15:32:59 |
|
39 |
863.0 |
LSE |
15:32:59 |
|
45 |
863.0 |
LSE |
15:32:59 |
|
100 |
863.0 |
LSE |
15:32:59 |
|
133 |
865.0 |
BATE |
15:36:03 |
|
89 |
865.0 |
CHI-X |
15:36:12 |
|
31 |
864.5 |
Aquis |
15:36:43 |
|
57 |
864.5 |
Aquis |
15:36:43 |
|
79 |
864.5 |
CHI-X |
15:36:43 |
|
31 |
864.5 |
Aquis |
15:36:43 |
|
160 |
864.5 |
LSE |
15:36:43 |
|
493 |
864.5 |
LSE |
15:36:43 |
|
160 |
864.5 |
LSE |
15:36:43 |
|
206 |
865.0 |
BATE |
15:37:51 |
|
168 |
864.5 |
LSE |
15:38:55 |
|
200 |
864.5 |
LSE |
15:38:55 |
|
90 |
864.5 |
CHI-X |
15:39:04 |
|
41 |
864.5 |
Aquis |
15:39:48 |
|
23 |
865.0 |
BATE |
15:39:56 |
|
165 |
865.0 |
BATE |
15:39:56 |
|
101 |
864.5 |
LSE |
15:42:06 |
|
93 |
864.5 |
CHI-X |
15:42:27 |
|
3 |
865.0 |
BATE |
15:42:27 |
|
1 |
865.0 |
BATE |
15:42:27 |
|
173 |
865.0 |
BATE |
15:42:27 |
|
69 |
864.5 |
LSE |
15:42:57 |
|
42 |
864.0 |
Turquoise |
15:43:17 |
|
82 |
864.0 |
Turquoise |
15:43:17 |
|
185 |
864.0 |
LSE |
15:43:17 |
|
21 |
864.0 |
Turquoise |
15:43:17 |
|
35 |
864.0 |
Aquis |
15:44:38 |
|
175 |
864.0 |
BATE |
15:44:51 |
|
102 |
864.0 |
LSE |
15:45:26 |
|
67 |
864.0 |
LSE |
15:46:07 |
|
188 |
863.5 |
LSE |
15:47:07 |
|
29 |
864.0 |
Aquis |
15:48:24 |
|
10 |
864.0 |
BATE |
15:49:00 |
|
197 |
864.0 |
BATE |
15:49:00 |
|
99 |
863.0 |
CHI-X |
15:51:07 |
|
101 |
863.0 |
LSE |
15:51:07 |
|
69 |
863.0 |
LSE |
15:51:14 |
|
240 |
863.0 |
LSE |
15:51:15 |
|
23 |
862.5 |
Aquis |
15:51:37 |
|
9 |
863.0 |
Aquis |
15:51:37 |
|
45 |
862.0 |
LSE |
15:52:07 |
|
150 |
862.0 |
LSE |
15:52:07 |
|
23 |
862.0 |
CHI-X |
15:53:47 |
|
89 |
862.0 |
CHI-X |
15:53:47 |
|
51 |
862.0 |
CHI-X |
15:54:23 |
|
204 |
862.0 |
BATE |
15:54:34 |
|
167 |
862.0 |
LSE |
15:54:35 |
|
19 |
862.0 |
Turquoise |
15:54:36 |
|
4 |
862.0 |
Turquoise |
15:54:36 |
|
178 |
862.0 |
LSE |
15:57:01 |
|
19 |
862.0 |
Turquoise |
15:57:07 |
|
8 |
862.0 |
Aquis |
15:57:48 |
|
10 |
862.0 |
Aquis |
15:57:48 |
|
136 |
862.0 |
BATE |
15:57:59 |
|
100 |
862.0 |
CHI-X |
15:59:55 |
|
160 |
862.0 |
LSE |
15:59:55 |
|
155 |
862.0 |
LSE |
16:00:27 |
|
51 |
862.0 |
Aquis |
16:01:27 |
|
175 |
862.0 |
LSE |
16:01:27 |
|
22 |
862.0 |
Turquoise |
16:01:30 |
|
206 |
862.0 |
BATE |
16:01:40 |
|
101 |
862.0 |
CHI-X |
16:02:54 |
|
3 |
862.0 |
Turquoise |
16:03:33 |
|
29 |
862.0 |
Aquis |
16:03:47 |
|
17 |
862.0 |
Turquoise |
16:03:47 |
|
182 |
861.5 |
LSE |
16:04:36 |
|
200 |
861.5 |
LSE |
16:04:36 |
|
23 |
862.0 |
BATE |
16:04:59 |
|
5 |
862.0 |
BATE |
16:04:59 |
|
42 |
862.0 |
BATE |
16:04:59 |
|
52 |
862.0 |
BATE |
16:04:59 |
|
84 |
862.0 |
BATE |
16:04:59 |
|
192 |
861.0 |
LSE |
16:05:34 |
|
90 |
861.0 |
CHI-X |
16:06:52 |
|
236 |
862.5 |
LSE |
16:08:24 |
|
21 |
862.5 |
Turquoise |
16:08:24 |
|
21 |
862.5 |
Turquoise |
16:08:24 |
|
130 |
862.5 |
LSE |
16:08:24 |
|
103 |
862.5 |
BATE |
16:08:47 |
|
82 |
862.5 |
CHI-X |
16:09:54 |
|
98 |
862.5 |
CHI-X |
16:09:54 |
|
145 |
862.5 |
LSE |
16:09:54 |
|
36 |
862.0 |
Aquis |
16:10:02 |
|
36 |
862.0 |
Aquis |
16:10:02 |
|
21 |
862.0 |
Turquoise |
16:10:02 |
|
165 |
862.0 |
LSE |
16:10:02 |
|
195 |
862.0 |
BATE |
16:10:02 |
|
130 |
862.0 |
LSE |
16:12:05 |
|
64 |
862.0 |
LSE |
16:12:07 |
|
25 |
863.0 |
Turquoise |
16:13:15 |
|
161 |
863.0 |
BATE |
16:13:15 |
|
191 |
863.0 |
LSE |
16:13:15 |
|
48 |
863.0 |
CHI-X |
16:15:02 |
|
218 |
863.0 |
CHI-X |
16:15:02 |
|
71 |
863.0 |
Turquoise |
16:15:29 |
|
612 |
863.0 |
BATE |
16:15:39 |
|
42 |
862.5 |
Aquis |
16:15:49 |
|
111 |
862.5 |
Aquis |
16:15:49 |
|
44 |
862.5 |
LSE |
16:15:49 |
|
91 |
862.5 |
CHI-X |
16:15:49 |
|
152 |
863.0 |
BATE |
16:17:30 |
|
201 |
863.0 |
LSE |
16:17:30 |
|
297 |
863.0 |
LSE |
16:17:30 |
|
983 |
863.0 |
LSE |
16:17:30 |
|
24 |
863.5 |
Turquoise |
16:17:41 |
|
113 |
863.5 |
CHI-X |
16:17:49 |
|
7 |
863.5 |
Aquis |
16:17:56 |
|
44 |
863.0 |
BATE |
16:18:56 |
|
51 |
864.5 |
Aquis |
16:19:55 |
|
299 |
864.0 |
LSE |
16:20:04 |
|
3 |
864.0 |
Turquoise |
16:20:16 |
|
103 |
864.5 |
CHI-X |
16:20:46 |
|
248 |
864.5 |
BATE |
16:20:50 |
|
151 |
864.0 |
LSE |
16:21:19 |
|
26 |
864.5 |
Aquis |
16:21:48 |
|
5 |
865.5 |
BATE |
16:22:36 |
|
140 |
865.5 |
BATE |
16:22:36 |
|
366 |
865.0 |
LSE |
16:23:15 |
|
67 |
864.5 |
CHI-X |
16:23:49 |
|
59 |
865.0 |
Turquoise |
16:24:16 |
|
138 |
865.0 |
LSE |
16:24:16 |
|
156 |
865.0 |
BATE |
16:24:16 |
|
11 |
865.0 |
Aquis |
16:24:18 |
|
83 |
865.0 |
CHI-X |
16:24:25 |
|
152 |
866.0 |
BATE |
16:26:15 |
|
63 |
866.0 |
CHI-X |
16:26:15 |
|
436 |
866.0 |
LSE |
16:26:15 |
|
22 |
866.0 |
Turquoise |
16:26:41 |
|
78 |
866.0 |
LSE |
16:27:08 |
|
119 |
866.0 |
LSE |
16:27:08 |
|
23 |
865.5 |
Aquis |
16:27:09 |
|
16 |
865.5 |
Aquis |
16:28:49 |
|
17 |
865.5 |
Aquis |
16:28:50 |
|
1 |
865.5 |
Aquis |
16:29:47 |
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.
