Transaction in Own Shares

/**/

RNS Number : 1916M Paragon Banking Group PLC 18 December 2025  

Paragon Banking Group PLC: Transaction in own shares   18 December 2025   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:           

18 December 2025





Number of ordinary £1.00 shares purchased:

162,679





Highest price paid per share:

874.50p





Lowest price paid per share:

864.50p





Volume weighted average price paid per share:

870.6807p

  Following the purchase of these shares, the Company holds 4,554,600 of its ordinary shares in treasury and has 192,850,360 ordinary shares in issue (excluding treasury shares).  The figure of 192,850,360 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

870.6566

92,281

CHI-X

870.6575

19,870

BATE

870.7422

38,964

Aquis

870.6742

7,016

Turquoise

870.7533

4,548

  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



184

866

CHI-X

08:07:04

35

866.5

BATE

08:07:04

69

866.5

BATE

08:07:04

500

866.5

BATE

08:07:04

51

866.5

Turquoise

08:07:04

260

866

LSE

08:07:07

327

866

LSE

08:07:07

934

866

LSE

08:07:07

140

865.5

LSE

08:09:07

132

865.5

CHI-X

08:09:35

39

866.5

Turquoise

08:09:58

2

867.5

Aquis

08:11:14

286

868

LSE

08:11:38

161

868

CHI-X

08:12:18

470

869

BATE

08:14:41

85

869

Aquis

08:14:41

87

869

Aquis

08:14:41

111

871

CHI-X

08:15:35

8

870.5

LSE

08:16:45

605

870.5

LSE

08:16:45

134

871

BATE

08:17:49

45

871.5

Turquoise

08:17:49

313

871.5

LSE

08:17:49

204

870

LSE

08:19:08

10

867.5

LSE

08:20:12

60

868.5

Aquis

08:20:33

59

869.5

BATE

08:20:35

149

869.5

BATE

08:20:35

39

869.5

CHI-X

08:23:14

101

869.5

CHI-X

08:23:14

210

867.5

LSE

08:25:21

267

867.5

LSE

08:25:21

149

867

BATE

08:25:56

1

868

BATE

08:25:56

254

866

BATE

08:33:31

83

865.5

CHI-X

08:33:43

114

865.5

CHI-X

08:33:43

47

865.5

Turquoise

08:33:47

811

865.5

LSE

08:33:47

51

866

Aquis

08:33:54

28

866

Aquis

08:33:54

11

866

BATE

08:36:40

145

866

BATE

08:36:40

297

866

LSE

08:36:49

46

865.5

Turquoise

08:37:57

17

865.5

CHI-X

08:38:40

40

865.5

CHI-X

08:38:40

68

865.5

CHI-X

08:38:40

75

866

LSE

08:38:56

38

866

LSE

08:38:56

288

865.5

LSE

08:41:17

48

866

LSE

08:41:17

56

866

LSE

08:41:17

259

865.5

BATE

08:42:00

80

865.5

Aquis

08:42:23

331

865

LSE

08:43:35

144

865.5

BATE

08:44:18

31

865

CHI-X

08:44:30

116

865

CHI-X

08:44:30

42

865

Turquoise

08:45:40

420

865

LSE

08:46:06

186

865

BATE

08:46:46

79

865

Aquis

08:47:43

34

865.5

BATE

08:48:41

81

865.5

BATE

08:48:41

23

865.5

BATE

08:48:41

695

866

LSE

08:50:15

15

866.5

CHI-X

08:50:38

26

866.5

CHI-X

08:50:38

36

866.5

CHI-X

08:50:38

21

866.5

CHI-X

08:50:38

55

866.5

CHI-X

08:50:38

159

866

BATE

08:51:39

42

865.5

Turquoise

08:51:48

222

866

LSE

08:52:08

120

865.5

CHI-X

08:53:44

61

865.5

BATE

08:53:57

97

865.5

BATE

08:53:57

327

866

LSE

08:54:25

48

865.5

Turquoise

08:54:58

74

865.5

Aquis

08:55:43

151

865.5

BATE

08:56:15

6

864.5

LSE

08:56:45

85

865

CHI-X

08:57:52

47

865

CHI-X

08:57:52

68

865

CHI-X

08:57:52

129

865

BATE

08:58:17

198

866

BATE

09:00:44

255

865.5

LSE

09:00:44

71

866

Aquis

09:01:05

390

867

LSE

09:03:29

877

867

LSE

09:03:29

11

867.5

BATE

09:04:00

271

867.5

BATE

09:04:00

812

867.5

LSE

09:04:53

90

867.5

Turquoise

09:04:53

299

867.5

CHI-X

09:04:58

164

867

LSE

09:05:31

180

867

BATE

09:05:31

82

867

Aquis

09:05:38

180

866.5

BATE

09:06:09

6

865

CHI-X

09:07:17

34

865

CHI-X

09:07:17

20

865

CHI-X

09:07:17

113

865

CHI-X

09:07:17

45

865.5

Turquoise

09:08:34

295

865

LSE

09:08:39

38

865.5

BATE

09:08:55

97

865.5

BATE

09:08:55

71

867

Aquis

09:10:00

411

865

LSE

09:11:16

37

865

BATE

09:13:39

104

865

BATE

09:13:39

15

865

CHI-X

09:14:15

115

865

CHI-X

09:14:15

294

864.5

LSE

09:14:15

24

865

CHI-X

09:14:15

172

864.5

BATE

09:16:19

45

865

Turquoise

09:16:24

60

864.5

LSE

09:18:15

184

864.5

LSE

09:18:15

80

866

Aquis

09:22:29

168

866

CHI-X

09:22:29

263

866

BATE

09:22:29

45

866

LSE

09:22:29

670

866

LSE

09:22:29

6

866

Turquoise

09:23:30

231

866.5

BATE

09:24:42

118

866.5

LSE

09:27:49

747

866.5

LSE

09:27:49

150

866.5

BATE

09:29:32

2

866.5

Aquis

09:29:50

3

866.5

Aquis

09:29:50

144

866.5

BATE

09:29:52

160

866.5

CHI-X

09:30:58

614

866.5

LSE

09:30:58

23

866

LSE

09:31:12

26

867

BATE

09:32:28

40

867

BATE

09:32:28

25

867

BATE

09:32:28

47

867

BATE

09:32:28

81

867

BATE

09:32:28

83

867

BATE

09:32:28

56

866.5

Aquis

09:32:53

78

866.5

Aquis

09:32:53

25

866.5

Aquis

09:33:04

266

866.5

CHI-X

09:33:04

50

866.5

Turquoise

09:33:04

54

866.5

Turquoise

09:33:04

327

866.5

LSE

09:33:04

331

866.5

LSE

09:35:17

121

866

BATE

09:36:12

140

866.5

LSE

09:37:52

99

866.5

BATE

09:39:32

126

867

CHI-X

09:40:13

8

867

CHI-X

09:40:13

120

867.5

LSE

09:40:38

300

867.5

LSE

09:40:38

37

867.5

Aquis

09:41:35

27

867.5

Aquis

09:41:35

225

867.5

LSE

09:43:09

10

867.5

BATE

09:44:28

35

867.5

BATE

09:44:28

41

867.5

BATE

09:44:28

139

867.5

BATE

09:44:28

40

867.5

LSE

09:45:43

42

867.5

LSE

09:45:43

122

867.5

LSE

09:45:43

126

867.5

CHI-X

09:46:23

154

867

LSE

09:46:52

177

867.5

BATE

09:47:20

2

867.5

Aquis

09:48:19

26

867.5

Aquis

09:48:19

55

867.5

Aquis

09:48:19

193

867.5

BATE

09:49:39

190

867

CHI-X

09:51:30

40

867

Turquoise

09:51:30

350

867

LSE

09:51:30

46

867

Turquoise

09:51:30

287

867

LSE

09:51:30

137

867

BATE

09:52:11

114

866.5

LSE

09:54:32

130

867

BATE

09:55:05

56

867

Turquoise

09:55:42

8

867

Aquis

09:57:19

61

867.5

Aquis

09:57:19

305

867.5

BATE

10:01:15

334

868

CHI-X

10:03:58

592

869.5

BATE

10:12:02

100

869.5

LSE

10:12:02

835

869.5

LSE

10:12:02

219

869.5

LSE

10:12:06

735

869.5

LSE

10:12:06

87

869

Aquis

10:12:07

54

869

Turquoise

10:12:07

75

869

Aquis

10:12:07

148

869.5

LSE

10:12:09

148

869.5

LSE

10:12:09

132

869.5

LSE

10:12:52

507

869.5

LSE

10:12:52

50

869

Turquoise

10:14:52

171

869

CHI-X

10:14:52

187

869

BATE

10:14:52

136

869

LSE

10:15:25

236

869

LSE

10:15:25

87

869

LSE

10:16:12

169

869

BATE

10:17:52

127

869

LSE

10:19:32

87

869

CHI-X

10:20:29

145

869

LSE

10:21:12

201

869

BATE

10:22:52

8

869

Aquis

10:22:57

161

869

LSE

10:24:32

156

869

CHI-X

10:24:33

198

869

LSE

10:24:33

40

869

Turquoise

10:25:14

74

869

Aquis

10:25:14

52

869

Turquoise

10:25:14

94

869

BATE

10:26:02

63

868.5

LSE

10:26:12

175

868.5

CHI-X

10:26:13

368

868.5

LSE

10:26:13

169

868

BATE

10:26:56

302

868.5

LSE

10:28:37

66

868

Aquis

10:28:57

177

867.5

CHI-X

10:30:15

256

867.5

LSE

10:30:48

171

867.5

BATE

10:30:51

111

867.5

BATE

10:32:47

43

867.5

BATE

10:32:52

47

867.5

Turquoise

10:34:32

83

867.5

CHI-X

10:36:53

56

867.5

CHI-X

10:37:31

246

868

BATE

10:37:45

868

868

LSE

10:37:45

77

868

Aquis

10:37:52

133

868

LSE

10:39:58

114

868

BATE

10:40:28

14

868

BATE

10:40:28

1

868

Turquoise

10:42:16

42

868

Turquoise

10:42:16

57

868

Aquis

10:43:03

5

868

Aquis

10:43:03

125

868

CHI-X

10:43:16

8

868

BATE

10:44:03

30

868

BATE

10:44:03

38

868

BATE

10:44:03

132

868

BATE

10:44:03

18

868

BATE

10:47:34

156

868

BATE

10:47:34

151

867

LSE

10:47:36

163

867

LSE

10:47:36

163

867

LSE

10:47:36

278

867

LSE

10:47:36

169

866.5

LSE

10:47:52

129

866.5

LSE

10:48:27

126

867

CHI-X

10:48:52

130

867

LSE

10:49:39

47

868

Turquoise

10:49:59

165

867.5

CHI-X

10:54:27

29

867.5

LSE

10:54:34

495

867.5

LSE

10:54:34

40

867

Aquis

10:55:09

172

867.5

LSE

10:57:05

48

867.5

LSE

10:57:52

162

867

BATE

10:57:55

191

867

LSE

10:59:32

48

867.5

Turquoise

10:59:34

255

868

BATE

11:01:07

66

867.5

Aquis

11:01:12

43

867.5

CHI-X

11:01:12

130

867.5

CHI-X

11:01:12

163

867.5

LSE

11:02:52

147

867.5

LSE

11:02:52

32

868

BATE

11:03:25

36

868

BATE

11:03:25

97

868

BATE

11:03:25

20

867

LSE

11:04:32

105

867.5

LSE

11:06:50

100

867.5

LSE

11:07:52

129

867.5

BATE

11:08:32

99

867.5

LSE

11:09:48

183

867.5

LSE

11:09:48

75

867.5

Aquis

11:11:16

8

867.5

LSE

11:11:28

69

867.5

LSE

11:11:28

100

867.5

LSE

11:11:28

38

867

Turquoise

11:12:52

56

867.5

BATE

11:13:21

23

867.5

BATE

11:13:21

66

867.5

BATE

11:13:21

74

867.5

BATE

11:13:21

160

867.5

CHI-X

11:13:22

345

867.5

LSE

11:14:14

180

867.5

LSE

11:17:08

152

867.5

BATE

11:17:10

252

867.5

LSE

11:17:49

133

868

BATE

11:25:45

475

868

BATE

11:25:45

111

868

CHI-X

11:25:45

147

868

CHI-X

11:25:45

44

868

BATE

11:29:08

82

868

Aquis

11:30:18

108

868

Aquis

11:30:18

39

868

Turquoise

11:30:18

180

868

CHI-X

11:30:18

50

868

Turquoise

11:30:18

178

868

LSE

11:30:18

656

868

LSE

11:30:18

122

868

LSE

11:30:18

266

868

LSE

11:30:18

180

868

LSE

11:30:18

197

868

LSE

11:30:18

67

868

BATE

11:31:20

116

868

BATE

11:31:20

100

868

LSE

11:32:16

269

868

LSE

11:32:16

1

868

CHI-X

11:32:46

153

868

CHI-X

11:32:46

104

868

BATE

11:33:33

34

868

BATE

11:33:33

57

868

LSE

11:34:18

328

868

LSE

11:34:18

5

868

LSE

11:34:19

42

867.5

BATE

11:35:36

38

867.5

Aquis

11:36:22

118

868

LSE

11:36:48

252

868

LSE

11:36:48

114

868

LSE

11:38:50

212

868

LSE

11:38:50

41

867.5

Turquoise

11:39:33

52

867.5

Turquoise

11:39:33

102

868

LSE

11:40:51

86

868

LSE

11:40:51

53

867.5

LSE

11:41:12

124

867.5

BATE

11:42:52

167

867.5

LSE

11:44:32

20

867.5

BATE

11:46:12

33

867.5

BATE

11:46:12

254

868.5

CHI-X

11:46:43

147

868.5

CHI-X

11:46:43

100

868.5

LSE

11:46:43

26

868.5

LSE

11:46:43

59

868.5

Turquoise

11:47:13

628

868.5

LSE

11:47:31

316

868.5

BATE

11:47:45

446

868.5

LSE

11:49:31

435

868.5

BATE

11:50:05

76

868.5

Aquis

11:50:45

61

868

CHI-X

11:50:45

134

868

CHI-X

11:50:45

252

868

LSE

11:50:45

149

868

BATE

11:52:26

60

868.5

BATE

11:52:26

52

868.5

Aquis

11:52:47

19

868.5

Aquis

11:52:47

11

868

LSE

11:52:56

100

868

LSE

11:52:56

54

868

LSE

11:52:56

52

868

Turquoise

11:53:19

24

867

LSE

11:53:44

104

868

BATE

11:54:32

33

868.5

BATE

11:54:32

121

868.5

BATE

11:54:32

44

868

Aquis

11:55:00

34

868.5

Aquis

11:55:00

168

867

LSE

11:57:05

54

868

BATE

11:57:43

1

868

BATE

11:57:43

70

868.5

BATE

11:57:43

162

867.5

CHI-X

11:57:52

1

867

LSE

11:57:52

539

867.5

LSE

11:59:59

165

867.5

BATE

12:01:35

207

866

LSE

12:01:45

75

867

Aquis

12:02:35

168

867

CHI-X

12:03:24

56

866.5

Turquoise

12:03:35

124

866.5

BATE

12:03:41

332

866.5

LSE

12:04:16

368

865

LSE

12:06:57

23

865.5

Aquis

12:07:31

38

865.5

Aquis

12:07:31

153

865

BATE

12:07:40

199

865.5

LSE

12:10:25

168

865.5

CHI-X

12:12:10

179

865.5

LSE

12:12:20

46

865.5

Turquoise

12:13:20

161

865.5

BATE

12:14:10

146

865.5

LSE

12:15:09

9

865.5

LSE

12:17:58

142

865.5

BATE

12:18:59

441

865.5

LSE

12:19:56

141

865

CHI-X

12:21:32

22

865.5

LSE

12:22:05

194

865.5

LSE

12:22:05

2

865.5

BATE

12:22:46

59

865.5

BATE

12:22:46

123

865.5

BATE

12:22:46

71

865

Aquis

12:24:56

106

865.5

LSE

12:25:35

164

865.5

LSE

12:25:35

146

865.5

BATE

12:27:09

44

865.5

Turquoise

12:27:44

72

868.5

Aquis

12:31:51

150

869.5

BATE

12:33:20

155

870

CHI-X

12:34:04

9

870

Turquoise

12:35:44

46

870

Turquoise

12:35:44

220

870

BATE

12:35:52

195

869.5

LSE

12:35:52

549

869.5

LSE

12:35:52

155

869.5

LSE

12:35:52

70

869.5

LSE

12:37:55

196

869.5

LSE

12:37:55

1

869

Aquis

12:38:38

31

869

Aquis

12:38:38

28

869.5

Aquis

12:38:38

193

870

CHI-X

12:39:35

213

870.5

BATE

12:42:03

471

871.5

LSE

12:42:35

153

871.5

CHI-X

12:43:19

233

871.5

BATE

12:44:30

446

871.5

LSE

12:44:45

45

871.5

Turquoise

12:45:09

78

871

Aquis

12:45:50

134

871.5

BATE

12:46:30

62

871.5

LSE

12:47:07

3

871.5

LSE

12:47:07

193

871.5

LSE

12:47:07

25

871.5

Turquoise

12:49:16

19

871.5

Turquoise

12:49:16

423

871

LSE

12:49:36

81

871.5

BATE

12:49:40

104

871.5

BATE

12:49:40

21

871

CHI-X

12:49:44

114

871

CHI-X

12:49:45

58

871

Aquis

12:50:57

152

871.5

CHI-X

12:52:16

190

871.5

BATE

12:52:40

447

871.5

LSE

12:52:40

169

871.5

CHI-X

12:57:37

54

871.5

Turquoise

12:58:30

213

872

LSE

12:59:43

240

872

LSE

12:59:43

880

872

LSE

12:59:43

233

872

BATE

12:59:48

76

872

Aquis

13:00:01

50

872

Turquoise

13:01:09

276

871.5

LSE

13:01:18

338

871.5

BATE

13:01:18

20

871.5

LSE

13:01:35

141

871.5

LSE

13:01:35

40

872

Turquoise

13:05:46

75

872

BATE

13:07:27

239

872

BATE

13:07:27

74

871.5

Aquis

13:07:31

155

871.5

LSE

13:07:31

156

871.5

CHI-X

13:07:31

20

872

BATE

13:09:23

2

872

BATE

13:09:23

41

872

BATE

13:09:23

62

872

BATE

13:09:23

66

872

CHI-X

13:10:28

155

872

BATE

13:12:27

166

872

CHI-X

13:12:27

152

872

LSE

13:12:27

356

872

LSE

13:12:27

365

872

LSE

13:12:27

373

872

LSE

13:15:11

9

872

LSE

13:15:11

46

872

BATE

13:17:39

150

872

CHI-X

13:17:39

63

872

BATE

13:17:39

79

872

BATE

13:17:39

180

872

LSE

13:17:39

85

872

Aquis

13:17:46

3

872

Turquoise

13:18:40

48

872

Turquoise

13:18:40

208

872

BATE

13:22:08

270

872

LSE

13:22:08

73

872

Aquis

13:23:23

139

872

LSE

13:24:31

148

872

BATE

13:25:49

170

872

CHI-X

13:27:31

307

872.5

LSE

13:28:23

64

872.5

Aquis

13:29:13

46

872.5

Turquoise

13:29:13

228

872.5

LSE

13:29:13

232

872.5

BATE

13:29:13

519

872.5

LSE

13:29:13

18

872.5

CHI-X

13:29:48

95

872.5

CHI-X

13:29:48

43

872.5

CHI-X

13:29:48

9

874

LSE

13:34:56

148

874

LSE

13:34:56

343

874

LSE

13:34:56

204

874

LSE

13:34:56

185

874.5

BATE

13:35:04

51

874.5

Turquoise

13:35:30

14

874.5

CHI-X

13:36:41

53

874.5

CHI-X

13:36:41

126

874.5

CHI-X

13:36:41

227

874.5

LSE

13:37:23

14

874.5

BATE

13:37:36

320

874.5

BATE

13:37:36

60

874

Aquis

13:37:47

148

874

LSE

13:37:47

194

874

LSE

13:39:52

155

874

BATE

13:40:56

234

874

LSE

13:41:41

25

874

LSE

13:44:19

14

874

LSE

13:44:19

213

874

LSE

13:44:19

169

874

CHI-X

13:44:36

138

874

BATE

13:44:36

46

874

Turquoise

13:45:23

15

874

BATE

13:46:28

102

874

BATE

13:46:28

294

874

LSE

13:46:49

8

874

Turquoise

13:48:21

33

874

Turquoise

13:48:21

174

874

CHI-X

13:48:33

72

873.5

Aquis

13:48:33

207

873.5

LSE

13:48:33

173

873

BATE

13:48:56

72

872.5

Aquis

13:50:14

156

872.5

LSE

13:50:20

175

872

LSE

13:51:06

21

873

BATE

13:51:10

119

873

BATE

13:51:10

2

873

BATE

13:51:10

35

873

BATE

13:51:10

1

873

BATE

13:51:10

291

872

LSE

13:51:13

4

872

LSE

13:51:13

165

872

LSE

13:51:13

127

871.5

CHI-X

13:52:25

152

870.5

LSE

13:53:28

80

871

BATE

13:54:22

52

871

BATE

13:54:22

17

871

Turquoise

13:54:56

24

871

Turquoise

13:54:56

209

871

LSE

13:55:06

137

870.5

BATE

13:56:13

68

871

Aquis

13:56:24

187

871

LSE

13:57:45

112

870.5

BATE

13:59:53

146

871

BATE

14:01:53

195

870.5

CHI-X

14:01:53

42

870.5

Turquoise

14:01:53

149

870.5

LSE

14:01:53

230

870.5

LSE

14:01:53

105

870

LSE

14:02:32

69

870

LSE

14:02:50

137

871

CHI-X

14:03:46

72

871

Aquis

14:04:28

366

871

LSE

14:04:59

318

871

LSE

14:07:09

65

871

Aquis

14:07:11

89

870.5

BATE

14:07:37

111

870.5

BATE

14:08:46

9

871

LSE

14:09:02

25

871

LSE

14:09:02

27

871

LSE

14:09:02

313

871

LSE

14:09:02

44

871

Turquoise

14:09:10

85

870.5

BATE

14:09:10

8

870.5

BATE

14:09:10

109

870.5

LSE

14:09:33

112

870.5

LSE

14:09:33

125

870.5

BATE

14:09:33

185

870.5

BATE

14:09:33

154

872

CHI-X

14:11:58

310

872

LSE

14:12:03

184

872

BATE

14:12:09

47

872

Turquoise

14:12:15

101

872

LSE

14:12:56

489

872

LSE

14:12:56

348

872

LSE

14:12:56

44

872.5

BATE

14:14:17

113

872.5

BATE

14:14:17

183

873

CHI-X

14:14:36

266

872.5

LSE

14:14:36

48

873

Turquoise

14:14:36

178

872.5

LSE

14:16:13

312

872.5

LSE

14:16:13

110

873

CHI-X

14:16:31

68

873

CHI-X

14:16:32

73

873.5

BATE

14:16:54

74

873.5

BATE

14:16:54

152

873

LSE

14:16:54

194

873

CHI-X

14:16:54

294

873

BATE

14:16:54

35

873

Turquoise

14:18:20

146

873.5

BATE

14:18:43

170

873.5

BATE

14:18:43

127

873.5

Aquis

14:18:45

121

873.5

LSE

14:19:33

291

873.5

LSE

14:19:33

328

873.5

LSE

14:19:33

84

873

Aquis

14:19:33

263

872.5

LSE

14:20:11

34

873

Turquoise

14:20:18

132

873

BATE

14:20:46

56

872

BATE

14:21:16

149

872.5

CHI-X

14:21:45

69

872

BATE

14:21:45

162

872

LSE

14:21:53

89

872

LSE

14:21:53

36

873

Aquis

14:22:15

48

873

Aquis

14:22:15

51

872.5

CHI-X

14:22:53

37

872.5

LSE

14:23:20

29

872.5

LSE

14:24:09

105

872.5

LSE

14:24:09

54

873

Turquoise

14:24:10

310

873

BATE

14:24:24

89

872.5

LSE

14:24:36

164

872.5

LSE

14:24:36

199

872.5

LSE

14:24:36

210

872.5

LSE

14:24:36

216

872.5

CHI-X

14:25:08

152

873

LSE

14:26:41

156

873

LSE

14:26:41

170

873

BATE

14:27:33

109

873

BATE

14:27:53

71

872

LSE

14:28:56

101

872

LSE

14:28:56

76

872

Aquis

14:29:33

32

871.5

LSE

14:29:39

46

873

Turquoise

14:30:35

151

873

CHI-X

14:30:52

94

872.5

BATE

14:31:13

88

872.5

BATE

14:31:23

161

872.5

BATE

14:31:23

756

872.5

LSE

14:31:23

111

872

CHI-X

14:31:32

73

872

Aquis

14:31:32

32

872

CHI-X

14:31:32

135

871.5

LSE

14:31:42

152

871.5

LSE

14:31:42

43

871.5

LSE

14:31:47

99

871

LSE

14:32:53

53

872

Turquoise

14:32:59

161

872

LSE

14:33:27

206

872

LSE

14:33:27

146

872

BATE

14:33:32

87

872.5

LSE

14:33:57

235

872.5

LSE

14:33:57

504

872.5

LSE

14:33:57

124

872.5

CHI-X

14:34:05

33

872.5

CHI-X

14:34:05

82

872.5

Aquis

14:34:38

170

872.5

BATE

14:35:28

292

872.5

LSE

14:35:45

354

873

LSE

14:37:40

162

873

CHI-X

14:37:42

51

873

Turquoise

14:38:16

70

872.5

Aquis

14:38:24

532

872.5

BATE

14:38:24

64

872.5

BATE

14:38:24

144

872.5

LSE

14:38:24

185

872.5

BATE

14:38:24

354

872.5

LSE

14:38:24

11

873

LSE

14:40:01

71

873

LSE

14:40:01

4

873

LSE

14:40:01

141

874

CHI-X

14:41:08

158

874

CHI-X

14:41:08

70

874

Aquis

14:41:08

173

874

BATE

14:41:08

218

874

BATE

14:41:08

483

874

LSE

14:41:08

290

874

LSE

14:41:08

54

874

Turquoise

14:41:11

117

874

Aquis

14:43:07

34

874

BATE

14:43:25

110

874

BATE

14:43:25

170

873.5

CHI-X

14:43:39

53

873.5

Turquoise

14:44:16

16

873

LSE

14:45:26

132

873

LSE

14:45:26

232

873

CHI-X

14:45:26

116

873

LSE

14:45:26

147

873

LSE

14:45:26

212

873

LSE

14:45:26

138

873

LSE

14:45:26

147

873

LSE

14:45:26

149

873

LSE

14:45:26

180

873

LSE

14:45:26

149

873

LSE

14:45:26

180

873

LSE

14:45:26

30

874

Aquis

14:45:30

46

874

Aquis

14:45:30

300

874

BATE

14:45:32

59

874

BATE

14:45:32

131

874

BATE

14:45:32

57

873.5

Turquoise

14:46:13

129

874.5

LSE

14:46:55

89

874.5

LSE

14:46:55

261

874.5

LSE

14:46:55

9

874

CHI-X

14:47:49

217

874

BATE

14:47:53

186

874

BATE

14:47:53

229

874

CHI-X

14:47:53

71

874

LSE

14:47:53

169

874

LSE

14:47:53

21

874

LSE

14:47:53

98

874

LSE

14:47:53

123

874

LSE

14:47:53

52

874

Turquoise

14:48:23

105

873.5

LSE

14:49:33

6

873.5

LSE

14:49:41

36

873.5

LSE

14:49:41

145

873.5

LSE

14:49:41

164

873.5

LSE

14:49:41

179

873.5

LSE

14:49:41

57

873.5

Aquis

14:50:01

180

874

BATE

14:50:14

6

874

LSE

14:51:13

154

874

LSE

14:51:13

47

874

LSE

14:51:21

50

874

LSE

14:51:40

133

874

LSE

14:51:40

146

874

CHI-X

14:51:40

213

874

LSE

14:51:40

73

873.5

Aquis

14:51:41

50

874

BATE

14:53:01

6

874

LSE

14:53:21

167

874.5

LSE

14:54:21

142

874.5

CHI-X

14:54:25

24

874.5

CHI-X

14:54:25

51

874.5

Turquoise

14:54:25

590

874.5

LSE

14:54:28

139

874

LSE

14:54:33

50

874

BATE

14:54:41

47

874

BATE

14:55:01

3

874.5

BATE

14:55:22

174

874.5

BATE

14:55:22

34

874.5

BATE

14:56:08

312

874.5

BATE

14:56:08

256

874

LSE

14:56:13

69

874.5

CHI-X

14:56:31

183

874.5

CHI-X

14:56:31

41

874.5

Turquoise

14:56:36

14

874.5

Turquoise

14:56:36

65

874.5

BATE

14:57:35

43

874.5

BATE

14:57:35

473

874.5

BATE

14:57:40

75

874.5

BATE

14:57:40

17

874

LSE

14:57:53

269

874

LSE

14:57:53

43

874.5

CHI-X

14:58:46

109

874.5

CHI-X

14:58:46

46

874.5

Turquoise

14:58:51

46

874.5

Turquoise

14:58:51

281

874.5

LSE

14:58:51

81

874.5

LSE

14:58:52

86

874.5

LSE

14:58:52

4

874.5

LSE

14:59:02

163

874.5

LSE

14:59:02

875

874.5

LSE

14:59:07

61

874

Aquis

14:59:33

78

874

Aquis

14:59:33

82

874

Aquis

14:59:33

25

874

Aquis

14:59:33

42

874.5

BATE

14:59:35

224

874.5

BATE

14:59:35

123

874.5

LSE

14:59:59

143

874.5

LSE

14:59:59

68

874.5

LSE

14:59:59

44

874.5

CHI-X

15:00:47

44

874.5

CHI-X

15:00:47

190

874.5

CHI-X

15:00:47

7

874

LSE

15:01:24

38

874.5

Turquoise

15:01:24

30

874

Aquis

15:02:00

217

874

BATE

15:02:00

34

874.5

BATE

15:02:00

166

874

LSE

15:02:00

210

874

LSE

15:02:00

400

874

LSE

15:02:00

119

874.5

BATE

15:02:00

44

873.5

BATE

15:02:06

51

873.5

BATE

15:02:06

65

873.5

BATE

15:02:06

2

873

CHI-X

15:02:34

213

873

CHI-X

15:02:34

89

872.5

LSE

15:02:53

49

873.5

Turquoise

15:03:30

320

873

BATE

15:04:24

389

873

LSE

15:04:24

12

873.5

Aquis

15:04:41

23

873.5

Aquis

15:04:41

42

873.5

Aquis

15:04:41

22

873.5

CHI-X

15:05:36

128

873.5

CHI-X

15:05:36

7

873.5

CHI-X

15:05:36

78

873

LSE

15:06:10

226

873

LSE

15:06:10

40

873.5

Turquoise

15:06:59

3

873.5

Turquoise

15:06:59

4

873.5

Aquis

15:07:10

24

873.5

Aquis

15:07:10

31

873.5

Aquis

15:07:10

105

873

BATE

15:07:53

26

873.5

CHI-X

15:08:41

205

873.5

CHI-X

15:08:41

14

873

BATE

15:09:33

87

873

BATE

15:09:33

15

873

LSE

15:09:33

48

873.5

Turquoise

15:10:12

4

873.5

Turquoise

15:10:12

150

873

BATE

15:11:01

67

873

Aquis

15:11:01

164

873

BATE

15:11:01

170

873

BATE

15:11:01

145

873

LSE

15:11:01

154

873

LSE

15:11:01

432

873

LSE

15:11:01

9

873

LSE

15:11:01

75

873

LSE

15:11:01

154

873

LSE

15:11:01

168

873

LSE

15:11:01

87

873

LSE

15:11:01

147

873

LSE

15:11:01

60

873

LSE

15:11:13

69

873

LSE

15:11:13

137

873.5

CHI-X

15:11:46

354

873.5

LSE

15:12:42

83

873

BATE

15:13:11

14

873.5

LSE

15:13:41

201

873.5

LSE

15:13:41

89

873

BATE

15:13:58

103

873

BATE

15:13:58

21

873

BATE

15:14:33

92

873

BATE

15:14:33

49

873.5

Turquoise

15:14:59

4

873.5

Turquoise

15:14:59

164

873.5

LSE

15:15:06

168

873.5

LSE

15:15:06

121

873

CHI-X

15:15:10

54

873.5

LSE

15:15:53

254

873.5

LSE

15:15:53

108

873

LSE

15:16:03

154

873

LSE

15:16:10

224

873

LSE

15:16:10

57

873

Aquis

15:16:13

93

873

BATE

15:16:13

47

873

CHI-X

15:16:13

152

872.5

BATE

15:16:20

52

873

Turquoise

15:17:30

125

873

LSE

15:17:56

40

873

LSE

15:18:00

331

873

BATE

15:18:16

74

872.5

Aquis

15:18:16

165

872.5

LSE

15:18:16

242

872.5

LSE

15:18:16

3

872

CHI-X

15:18:25

143

872

CHI-X

15:18:25

54

872

BATE

15:20:20

72

872

BATE

15:20:20

81

872

Aquis

15:20:32

332

872

LSE

15:20:33

39

872

Turquoise

15:21:22

24

872

Turquoise

15:21:22

146

871.5

CHI-X

15:21:22

9

872

LSE

15:21:41

139

872

LSE

15:21:41

148

872

LSE

15:21:41

28

872

BATE

15:22:05

37

872

BATE

15:22:05

85

872

BATE

15:22:05

201

871.5

LSE

15:23:07

575

872.5

LSE

15:23:44

154

872

CHI-X

15:23:44

70

872

Aquis

15:23:52

6

872.5

BATE

15:24:30

28

872.5

BATE

15:24:30

222

872.5

BATE

15:24:30

47

872.5

Turquoise

15:25:06

151

872

LSE

15:25:41

77

873

BATE

15:28:25

466

873

BATE

15:28:25

104

873

BATE

15:28:25

182

873

CHI-X

15:28:25

49

873

Turquoise

15:28:25

83

873

LSE

15:28:25

1000

873

LSE

15:28:25

157

873

LSE

15:28:25

157

873

LSE

15:28:25

157

873

LSE

15:28:25

75

872

Aquis

15:28:29

215

873

BATE

15:30:10

158

873

CHI-X

15:30:13

314

873

LSE

15:30:21

11

873

LSE

15:31:45

5

873

LSE

15:31:45

60

873

LSE

15:31:45

250

873

LSE

15:31:45

150

872.5

CHI-X

15:31:51

132

873

BATE

15:32:09

5

873

BATE

15:32:09

34

873

BATE

15:32:09

6

873

Turquoise

15:32:15

40

873

Turquoise

15:32:15

146

872

LSE

15:32:53

171

872

BATE

15:32:53

174

872

CHI-X

15:32:53

22

872

LSE

15:32:53

141

872

LSE

15:32:53

163

872

LSE

15:32:53

85

872

Aquis

15:32:54

126

871

BATE

15:33:29

187

871.5

LSE

15:34:44

14

872

Aquis

15:35:09

23

872

Aquis

15:35:09

34

872

Aquis

15:35:09

163

871

LSE

15:35:09

195

871

CHI-X

15:35:09

14

871.5

BATE

15:35:58

36

871.5

BATE

15:35:58

111

871.5

BATE

15:35:58

163

870.5

LSE

15:35:58

302

870.5

LSE

15:35:58

45

871

Turquoise

15:36:42

83

871

Aquis

15:37:10

38

871

LSE

15:37:44

108

871

LSE

15:37:44

195

871

CHI-X

15:38:06

107

872

BATE

15:38:25

101

872

LSE

15:38:49

71

872.5

Turquoise

15:39:15

179

873

LSE

15:39:37

179

873

LSE

15:39:56

321

873

BATE

15:39:56

179

873

LSE

15:39:56

541

873

LSE

15:39:56

179

872.5

LSE

15:40:27

56

872

CHI-X

15:41:22

76

872

CHI-X

15:41:22

102

872.5

BATE

15:41:58

45

872.5

BATE

15:41:58

178

873.5

LSE

15:44:33

181

873

BATE

15:44:42

22

873.5

LSE

15:44:44

149

873.5

LSE

15:44:44

7

873.5

LSE

15:44:44

49

873

Turquoise

15:44:45

34

873

LSE

15:44:47

100

873

LSE

15:44:47

1

873

LSE

15:44:47

2

873

LSE

15:44:47

73

873

LSE

15:44:47

1

873

LSE

15:44:47

6

873

LSE

15:44:47

431

873

LSE

15:44:47

112

873

CHI-X

15:44:48

184

873

CHI-X

15:44:48

2

873.5

Aquis

15:45:36

31

873.5

Aquis

15:45:36

46

873.5

Aquis

15:45:36

152

873.5

LSE

15:45:48

147

873

BATE

15:45:52

400

873

BATE

15:45:52

68

873

Aquis

15:46:11

153

873

LSE

15:46:19

147

873

CHI-X

15:46:29

161

873

LSE

15:46:32

309

873

LSE

15:46:32

52

873.5

Turquoise

15:47:03

65

872.5

BATE

15:47:48

65

872.5

BATE

15:47:48

145

872.5

LSE

15:47:48

158

872.5

LSE

15:47:48

139

872.5

LSE

15:47:48

157

872.5

LSE

15:48:09

38

873

Aquis

15:48:22

34

873

Aquis

15:48:22

48

873

Turquoise

15:49:05

186

873

LSE

15:49:24

275

873

CHI-X

15:49:34

92

873

LSE

15:49:57

55

873.5

Turquoise

15:52:06

103

873.5

BATE

15:52:07

51

873.5

BATE

15:52:07

154

873.5

BATE

15:52:14

640

873.5

BATE

15:52:14

212

873.5

CHI-X

15:52:57

596

873

LSE

15:53:02

172

873

LSE

15:53:02

172

873

LSE

15:53:02

227

873

LSE

15:53:02

231

873

LSE

15:53:02

15

873

LSE

15:53:02

171

873

LSE

15:53:02

26

873

Aquis

15:53:02

75

873

Aquis

15:53:02

47

873

Aquis

15:53:02

131

872.5

BATE

15:54:51

159

872.5

BATE

15:54:51

6

873

LSE

15:55:09

4

873

LSE

15:55:09

11

873

LSE

15:55:09

33

873

LSE

15:55:09

106

873

LSE

15:55:09

38

872.5

Aquis

15:55:45

159

872.5

CHI-X

15:56:08

298

872.5

LSE

15:56:13

49

873

Turquoise

15:56:25

149

873

LSE

15:56:41

235

873

LSE

15:56:41

198

873

LSE

15:56:41

86

873

BATE

15:56:44

182

873

BATE

15:56:44

58

873

BATE

15:57:07

169

873

CHI-X

15:57:45

322

873

LSE

15:58:40

32

873

Turquoise

15:58:49

9

873

Turquoise

15:58:49

183

873

BATE

15:59:03

21

873

LSE

15:59:38

169

873

LSE

15:59:38

206

873.5

CHI-X

16:00:29

37

873

BATE

16:00:55

98

873

BATE

16:00:55

132

873

LSE

16:00:55

152

873

BATE

16:00:55

354

873

LSE

16:00:55

44

873

Turquoise

16:00:55

142

873

LSE

16:00:55

160

873

LSE

16:00:55

169

873

LSE

16:00:55

160

873

LSE

16:00:55

82

873

Aquis

16:00:55

112

873

Aquis

16:00:55

191

872

LSE

16:02:08

216

872

LSE

16:02:08

159

872

CHI-X

16:02:46

42

872.5

BATE

16:02:52

184

872.5

BATE

16:02:52

124

872.5

LSE

16:03:45

230

872.5

BATE

16:03:45

153

872.5

LSE

16:03:45

153

872.5

LSE

16:03:45

219

872.5

LSE

16:03:45

50

873

Turquoise

16:03:49

149

872.5

LSE

16:05:31

444

872.5

LSE

16:05:31

17

873

Turquoise

16:06:01

30

873

Turquoise

16:06:01

36

873.5

CHI-X

16:07:10

38

873.5

CHI-X

16:07:10

72

873.5

CHI-X

16:07:10

84

873.5

BATE

16:07:10

100

873.5

BATE

16:07:10

68

873

Aquis

16:07:13

175

873

CHI-X

16:07:13

84

873

Aquis

16:07:13

171

873

LSE

16:07:13

223

873

LSE

16:07:13

171

873

LSE

16:07:13

48

873

Turquoise

16:08:23

181

872

LSE

16:08:26

199

872

LSE

16:08:26

71

872.5

BATE

16:08:48

33

873

BATE

16:08:48

333

873

BATE

16:08:48

66

872.5

Aquis

16:09:15

176

872

CHI-X

16:09:23

33

872.5

BATE

16:10:35

117

872.5

BATE

16:10:35

89

872.5

BATE

16:10:35

99

872

LSE

16:10:44

61

872

LSE

16:10:44

166

872

LSE

16:11:24

85

872

LSE

16:11:32

46

872.5

Turquoise

16:11:34

92

872.5

CHI-X

16:11:45

93

872.5

CHI-X

16:11:45

180

872.5

LSE

16:12:01

204

872.5

LSE

16:12:01

12

872

BATE

16:12:46

140

872

BATE

16:12:46

185

872

BATE

16:12:46

204

872

BATE

16:12:46

180

872

LSE

16:12:46

180

872

LSE

16:12:46

382

872

LSE

16:12:46

86

872

Aquis

16:12:46

187

872

CHI-X

16:14:14

187

872.5

LSE

16:14:46

50

873

Turquoise

16:15:00

229

873

Aquis

16:15:05

252

873

BATE

16:15:29

500

873

BATE

16:15:29

491

873

CHI-X

16:16:16

9

873.5

LSE

16:16:18

49

873.5

LSE

16:16:18

137

873.5

LSE

16:16:18

58

873.5

LSE

16:16:18

167

873.5

LSE

16:16:18

575

873.5

LSE

16:16:18

1056

873.5

LSE

16:16:18

122

872.5

Turquoise

16:16:18

67

873

Aquis

16:17:40

110

873

BATE

16:17:41

1

873

BATE

16:17:41

39

873

BATE

16:17:41

22

873

BATE

16:17:41

34

873

BATE

16:17:41

36

873.5

BATE

16:17:41

32

873.5

BATE

16:17:41

252

873.5

BATE

16:17:41

101

872.5

LSE

16:18:20

27

872.5

LSE

16:18:20

519

872.5

LSE

16:18:20

61

872

CHI-X

16:18:20

81

872

CHI-X

16:18:20

37

872.5

Turquoise

16:18:40

7

873

Turquoise

16:18:40

82

872

BATE

16:19:10

105

872

BATE

16:19:10

142

871.5

LSE

16:19:10

139

871.5

LSE

16:19:52

183

871.5

LSE

16:20:04

20

871

CHI-X

16:20:30

90

871

CHI-X

16:20:30

256

871.5

BATE

16:21:16

32

871.5

Turquoise

16:21:50

11

871.5

Turquoise

16:21:50

50

871.5

Aquis

16:21:53

129

871

CHI-X

16:22:14

629

871.5

LSE

16:22:16

192

871.5

BATE

16:23:07

36

871.5

CHI-X

16:23:54

37

871.5

CHI-X

16:23:54

47

871.5

CHI-X

16:23:54

41

871.5

Turquoise

16:23:56

84

871

Aquis

16:24:23

8

871.5

LSE

16:24:33

23

871.5

LSE

16:24:33

67

871.5

LSE

16:24:33

33

871.5

LSE

16:24:33

40

871.5

LSE

16:24:33

678

871.5

LSE

16:24:33

365

871

BATE

16:25:10

144

870.5

LSE

16:25:13

14

870.5

Aquis

16:25:39

17

870.5

Turquoise

16:25:40

137

870.5

CHI-X

16:25:40

186

870.5

LSE

16:25:40

28

870.5

Aquis

16:26:45

8

870.5

Aquis

16:26:49

686

871.5

LSE

16:27:02

322

871.5

BATE

16:27:03

67

871.5

CHI-X

16:27:06

32

871.5

LSE

16:27:23

104

871.5

LSE

16:27:23

12

871.5

Turquoise

16:27:23

3

871

BATE

16:27:24

17

871

LSE

16:27:37

48

871

LSE

16:27:37

8

871

LSE

16:27:51

9

871

LSE

16:27:51

 

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  POSFLFLDFDLTLIE