Transaction in Own Shares

/**/

RNS Number : 3611M Paragon Banking Group PLC 19 December 2025  

Paragon Banking Group PLC: Transaction in own shares   19 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:           

19 December 2025





Number of ordinary £1.00 shares purchased:

166,751





Highest price paid per share:

882.00p





Lowest price paid per share:

869.00p





Volume weighted average price paid per share:

879.1490p

  Following the purchase of these shares, the Company holds 4,706,428 of its ordinary shares in treasury and has 192,698,532 ordinary shares in issue (excluding treasury shares).  The figure of 192,698,532 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

879.1482

94,275

CHI-X

879.0799

20,716

BATE

879.1415

40,456

Aquis

879.3444

6,961

Turquoise

879.2554

4,343

  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



160

869

LSE

08:01:09

187

871

LSE

08:03:00

265

871

LSE

08:03:00

55

871

BATE

08:03:00

133

871

BATE

08:03:00

32

871

CHI-X

08:03:10

147

871

CHI-X

08:03:10

221

872.5

BATE

08:04:33

1

872.5

BATE

08:04:33

137

872.5

LSE

08:04:54

433

872.5

LSE

08:04:54

33

872.5

LSE

08:06:36

225

872.5

LSE

08:06:36

161

872.5

BATE

08:06:40

17

872.5

BATE

08:06:40

179

871

CHI-X

08:07:43

170

872.5

LSE

08:08:46

217

872

LSE

08:10:38

77

872.5

Aquis

08:10:39

88

873

BATE

08:11:21

149

873

BATE

08:11:21

45

873

Turquoise

08:11:21

45

873

Turquoise

08:11:28

489

872.5

LSE

08:12:47

65

872.5

Aquis

08:13:09

176

872.5

CHI-X

08:13:11

210

872.5

BATE

08:13:27

414

874.5

LSE

08:16:20

253

874.5

BATE

08:17:09

39

873.5

Turquoise

08:17:57

195

873.5

LSE

08:17:57

195

872.5

LSE

08:18:35

164

875.5

LSE

08:24:26

182

875.5

LSE

08:26:56

152

875

LSE

08:30:10

154

874.5

LSE

08:31:36

193

874

BATE

08:31:41

170

874

CHI-X

08:32:01

19

875

Aquis

08:35:21

500

875.5

LSE

08:37:16

71

875.5

Aquis

08:37:20

213

875.5

BATE

08:37:20

44

875.5

Turquoise

08:37:20

224

875.5

LSE

08:39:09

196

876

CHI-X

08:40:17

300

877

LSE

08:43:46

50

877.5

BATE

08:45:06

56

877.5

Aquis

08:48:15

73

877.5

Aquis

08:48:15

500

877.5

BATE

08:48:15

153

877.5

BATE

08:48:15

109

877.5

BATE

08:48:15

216

877.5

CHI-X

08:48:15

357

877

LSE

08:50:15

1267

877

LSE

08:50:15

150

877

CHI-X

08:50:54

134

877

BATE

08:51:13

168

877

LSE

08:52:06

160

877

BATE

08:53:36

333

877

LSE

08:54:15

208

877

BATE

08:55:27

450

877

LSE

08:57:23

39

877

LSE

08:57:23

82

877.5

Aquis

08:57:47

246

877

CHI-X

08:57:47

106

877

Turquoise

08:57:50

180

877

BATE

08:57:54

42

877

Turquoise

08:59:25

286

877

LSE

08:59:53

128

877

BATE

09:00:00

23

877

Aquis

09:00:40

17

877.5

Aquis

09:00:40

34

877.5

Aquis

09:00:40

30

877

Turquoise

09:01:38

18

877

Turquoise

09:01:38

198

876.5

CHI-X

09:01:40

125

877

BATE

09:02:17

161

877

BATE

09:02:17

53

877

LSE

09:02:41

565

877

LSE

09:02:41

406

877

LSE

09:02:41

76

877.5

Aquis

09:03:50

139

877

BATE

09:04:25

147

877

BATE

09:04:25

3

877

LSE

09:04:32

68

877

LSE

09:04:32

99

877

LSE

09:04:32

21

877

LSE

09:04:32

96

877

LSE

09:04:32

52

877

LSE

09:04:32

271

877

LSE

09:04:32

238

877

CHI-X

09:05:49

310

877

LSE

09:06:14

242

877

BATE

09:06:50

23

877.5

Aquis

09:08:44

44

877.5

Aquis

09:08:44

320

877

LSE

09:08:50

150

877

BATE

09:10:04

42

876

Turquoise

09:10:51

50

876

Turquoise

09:10:51

230

875.5

LSE

09:11:10

27

875

CHI-X

09:12:52

47

875.5

CHI-X

09:12:52

96

875.5

CHI-X

09:12:52

301

875

LSE

09:13:41

33

875.5

BATE

09:15:08

25

875.5

BATE

09:15:08

190

875.5

BATE

09:15:08

197

875

LSE

09:15:34

84

875.5

Aquis

09:18:01

5

875

LSE

09:18:08

257

875

LSE

09:18:08

153

875.5

CHI-X

09:19:49

294

875.5

BATE

09:20:47

170

875.5

LSE

09:20:47

169

878.5

BATE

09:23:23

183

878

CHI-X

09:23:23

580

878.5

LSE

09:23:23

44

878

Turquoise

09:23:29

169

878

BATE

09:25:37

72

878.5

LSE

09:25:38

313

878.5

LSE

09:25:38

47

878

Turquoise

09:26:59

163

877.5

LSE

09:27:27

153

878

BATE

09:27:37

156

878

CHI-X

09:27:41

672

878

LSE

09:29:34

83

878

Aquis

09:29:45

182

878

BATE

09:30:31

89

878

BATE

09:30:31

37

878

Turquoise

09:31:01

164

878

CHI-X

09:31:55

28

878

CHI-X

09:31:55

346

878

LSE

09:31:58

79

878

Aquis

09:32:59

170

878

BATE

09:33:10

456

878

LSE

09:34:24

206

878

LSE

09:36:45

214

878

BATE

09:36:47

156

878

CHI-X

09:36:53

1

877.5

Aquis

09:37:50

35

878

Turquoise

09:38:44

57

878

LSE

09:38:44

168

878

LSE

09:38:44

153

878

BATE

09:40:35

27

878

LSE

09:41:54

286

878

LSE

09:41:54

3

877.5

Aquis

09:42:50

4

877.5

Aquis

09:42:50

6

877.5

Aquis

09:42:50

151

877.5

BATE

09:44:47

160

881.5

BATE

09:49:20

334

881

LSE

09:49:20

350

880.5

LSE

09:51:57

159

880.5

CHI-X

09:52:01

160

881

BATE

09:52:33

5

881.5

LSE

09:54:33

226

881.5

LSE

09:54:33

17

881

Aquis

09:56:02

142

880.5

LSE

09:56:02

63

881

Aquis

09:56:02

53

880.5

Turquoise

09:56:48

151

880.5

BATE

09:57:54

50

881

LSE

09:58:10

198

881

LSE

09:58:10

11

881

LSE

09:58:10

167

880

CHI-X

09:58:57

50

881.5

LSE

10:00:26

50

881.5

LSE

10:00:26

114

881.5

LSE

10:00:26

89

881.5

CHI-X

10:01:49

35

881.5

CHI-X

10:01:49

58

881.5

LSE

10:02:24

78

881.5

LSE

10:02:24

250

881.5

LSE

10:02:24

108

881.5

LSE

10:02:24

112

881

LSE

10:02:39

72

881

LSE

10:02:39

453

881.5

BATE

10:02:51

76

881

Aquis

10:02:55

54

881

Turquoise

10:03:13

177

880

LSE

10:03:57

167

881

BATE

10:05:04

8

881

BATE

10:05:04

495

880

LSE

10:06:07

248

880

LSE

10:07:59

23

880.5

Aquis

10:08:10

56

881

Aquis

10:08:10

19

879.5

LSE

10:15:02

178

879.5

LSE

10:15:02

200

879

BATE

10:15:03

78

879

BATE

10:15:11

154

879

CHI-X

10:15:45

35

879

CHI-X

10:15:45

37

879

Turquoise

10:15:45

371

879

LSE

10:17:15

243

879

BATE

10:17:25

211

878.5

CHI-X

10:18:09

77

878.5

Aquis

10:19:36

190

879

BATE

10:20:06

384

878.5

LSE

10:20:14

49

879

Turquoise

10:20:21

232

879

LSE

10:23:21

224

879

LSE

10:25:13

179

878.5

BATE

10:26:07

200

878.5

CHI-X

10:26:48

39

878.5

LSE

10:27:32

75

878.5

LSE

10:27:32

16

878.5

LSE

10:29:42

216

878.5

LSE

10:29:42

74

878.5

LSE

10:29:42

228

878.5

LSE

10:31:29

265

878.5

BATE

10:31:43

91

878

CHI-X

10:32:49

42

878.5

CHI-X

10:32:49

1

877

LSE

10:33:28

29

877

LSE

10:33:28

104

877

LSE

10:33:28

61

877

LSE

10:33:28

42

877

Turquoise

10:34:04

84

877.5

Aquis

10:34:14

203

877

BATE

10:35:42

317

877

LSE

10:35:45

2

877

Turquoise

10:37:53

39

877

Turquoise

10:37:53

289

876.5

LSE

10:38:15

20

876.5

LSE

10:40:09

183

876.5

LSE

10:40:09

228

876.5

BATE

10:40:38

201

876.5

CHI-X

10:40:41

2

876.5

LSE

10:42:32

30

876.5

LSE

10:42:32

260

876.5

LSE

10:42:32

36

876.5

BATE

10:43:04

204

876.5

LSE

10:44:41

129

877.5

BATE

10:45:37

47

878

Turquoise

10:46:51

146

878

CHI-X

10:46:53

396

878

LSE

10:47:09

209

878

BATE

10:48:04

280

878

LSE

10:49:12

154

878

BATE

10:50:42

91

878

Aquis

10:51:09

76

878

LSE

10:51:34

108

878

LSE

10:51:34

150

878

CHI-X

10:53:10

258

878

LSE

10:53:34

41

878

Turquoise

10:53:50

49

878

Aquis

10:54:10

28

878

Aquis

10:54:10

210

878

BATE

10:54:53

271

877

LSE

10:55:48

11

877

LSE

10:55:48

142

877.5

BATE

11:00:06

141

877.5

LSE

11:00:06

212

877.5

CHI-X

11:00:12

44

877.5

BATE

11:02:21

109

877.5

BATE

11:02:21

410

877.5

LSE

11:02:22

275

877.5

LSE

11:04:38

156

877.5

BATE

11:06:04

68

877.5

Aquis

11:06:58

46

877.5

Turquoise

11:06:58

162

877.5

LSE

11:06:58

80

877

CHI-X

11:10:17

92

877

CHI-X

11:10:17

223

877

LSE

11:10:59

200

877

BATE

11:12:02

72

877.5

Aquis

11:14:04

189

878

CHI-X

11:17:40

266

878

BATE

11:17:40

695

878

LSE

11:17:40

130

878

LSE

11:17:40

19

878

LSE

11:20:07

40

878

Turquoise

11:20:07

366

878

LSE

11:20:07

304

878

BATE

11:21:35

188

878

CHI-X

11:22:19

12

878

BATE

11:24:00

51

878

Turquoise

11:24:00

93

878

LSE

11:24:00

114

878

BATE

11:24:00

218

878.5

BATE

11:26:54

188

878.5

LSE

11:26:54

104

878.5

LSE

11:26:54

283

878.5

LSE

11:26:55

149

878.5

LSE

11:26:55

262

878.5

LSE

11:26:55

49

878.5

Turquoise

11:27:53

258

878.5

LSE

11:29:08

74

879

CHI-X

11:30:04

89

879

CHI-X

11:30:04

13

878.5

BATE

11:31:02

114

878.5

BATE

11:31:02

27

878.5

CHI-X

11:32:20

16

878.5

LSE

11:36:51

32

878.5

LSE

11:36:51

16

878.5

LSE

11:36:51

48

878.5

LSE

11:36:51

48

878.5

LSE

11:36:51

10

878.5

LSE

11:36:51

15

878.5

LSE

11:36:51

31

878.5

LSE

11:36:51

57

878.5

LSE

11:36:51

140

878.5

CHI-X

11:36:51

22

878.5

LSE

11:36:51

155

878.5

BATE

11:36:51

310

878.5

BATE

11:36:51

38

878.5

Turquoise

11:36:51

231

878.5

LSE

11:36:51

660

878.5

LSE

11:36:51

78

878

Aquis

11:37:17

78

878

Aquis

11:37:17

88

878

Aquis

11:37:17

397

878

LSE

11:39:05

238

878

CHI-X

11:39:13

1

878

BATE

11:39:28

9

878

Turquoise

11:40:51

6

878

LSE

11:41:32

36

879

LSE

11:45:48

70

879

LSE

11:45:48

70

879

LSE

11:45:48

43

879

LSE

11:45:48

176

879

LSE

11:45:48

291

879

CHI-X

11:48:04

184

880

CHI-X

11:54:43

79

880

Aquis

11:54:43

158

880

Aquis

11:54:43

301

880

BATE

11:54:43

490

880

BATE

11:54:43

48

880

Turquoise

11:54:43

160

880

LSE

11:54:43

640

880

LSE

11:54:43

27

880

Turquoise

11:54:43

48

880

Turquoise

11:54:43

242

880

LSE

11:54:43

260

880

LSE

11:54:43

323

880

LSE

11:54:43

389

880

LSE

11:54:43

221

879

BATE

11:56:39

157

879

BATE

11:56:39

168

879.5

LSE

11:57:10

242

879

BATE

11:58:33

171

879

LSE

11:59:10

19

879.5

LSE

11:59:10

38

879.5

LSE

11:59:10

146

879

CHI-X

11:59:13

3

879.5

CHI-X

11:59:13

48

879

Turquoise

12:00:47

252

879

LSE

12:01:29

2

879

LSE

12:01:29

43

879

BATE

12:01:33

106

879

BATE

12:01:33

24

880

Aquis

12:02:11

51

880

Aquis

12:02:11

33

879

LSE

12:03:49

148

879

LSE

12:03:49

53

879

BATE

12:05:02

69

879

BATE

12:07:11

167

879

CHI-X

12:07:11

87

879

BATE

12:07:11

9

879

LSE

12:07:11

372

879

LSE

12:07:11

67

879

LSE

12:08:59

262

879

LSE

12:08:59

1

879

BATE

12:09:28

29

879

BATE

12:09:43

18

879

BATE

12:09:44

9

879

BATE

12:09:44

13

879

BATE

12:10:20

60

879

BATE

12:10:20

167

878.5

LSE

12:11:09

152

878.5

CHI-X

12:13:31

228

878.5

LSE

12:13:46

170

878.5

BATE

12:14:26

48

878

Turquoise

12:15:04

66

878

Aquis

12:15:04

164

878

LSE

12:16:10

14

878

LSE

12:18:12

196

878

LSE

12:18:12

1

878

BATE

12:20:36

198

878

BATE

12:20:36

65

878

LSE

12:20:49

100

878

LSE

12:20:49

165

878

CHI-X

12:22:09

48

878.5

LSE

12:26:17

120

878.5

LSE

12:26:18

81

878.5

BATE

12:26:46

122

878.5

BATE

12:28:56

431

879

LSE

12:30:20

47

879

Turquoise

12:31:07

204

879

BATE

12:31:07

122

879

CHI-X

12:31:33

43

878.5

Aquis

12:32:57

17

879

LSE

12:33:00

389

879

LSE

12:33:00

73

878.5

LSE

12:34:06

191

878.5

LSE

12:34:06

140

879

CHI-X

12:35:27

192

879

BATE

12:35:36

23

878.5

Aquis

12:36:17

204

878.5

LSE

12:36:50

49

877.5

Turquoise

12:38:40

94

877.5

Aquis

12:38:45

192

877

BATE

12:38:57

144

877

LSE

12:39:30

156

877

LSE

12:39:30

146

876.5

CHI-X

12:40:42

1

878

Turquoise

12:42:30

14

878

Turquoise

12:42:30

27

878

Turquoise

12:42:30

78

877.5

Aquis

12:43:47

144

877.5

BATE

12:43:47

248

877.5

LSE

12:43:47

184

877.5

LSE

12:43:47

324

877.5

LSE

12:43:47

179

877.5

CHI-X

12:45:28

216

877.5

LSE

12:45:30

176

877.5

BATE

12:45:44

284

878

LSE

12:47:38

60

878

BATE

12:48:02

100

878

BATE

12:48:02

27

878

LSE

12:49:44

205

878

LSE

12:49:44

35

878

BATE

12:50:31

9

878

BATE

12:50:31

99

878

BATE

12:50:37

133

878

BATE

12:50:37

9

878

LSE

12:51:56

487

878

LSE

12:51:56

17

878.5

LSE

12:54:38

483

878.5

LSE

12:54:38

113

878.5

CHI-X

12:54:46

172

878.5

BATE

12:54:56

142

878.5

CHI-X

12:54:56

242

878.5

LSE

12:56:44

124

878.5

BATE

12:57:12

129

878.5

BATE

12:57:12

20

878.5

LSE

12:58:35

97

878.5

LSE

12:58:35

359

878.5

LSE

12:58:35

55

878

Turquoise

12:58:40

58

878

Turquoise

12:58:40

156

878

CHI-X

12:58:40

73

878.5

BATE

12:59:47

246

878.5

BATE

12:59:47

197

878.5

CHI-X

13:01:43

308

880

BATE

13:04:28

178

880

BATE

13:06:28

160

880

CHI-X

13:07:04

37

880

Turquoise

13:07:38

46

880

Turquoise

13:07:38

79

880

Aquis

13:07:47

323

880

LSE

13:07:47

722

880

LSE

13:07:47

1

880

Aquis

13:07:57

79

880

Aquis

13:08:14

138

880

Aquis

13:08:14

224

880.5

BATE

13:12:51

29

880.5

Aquis

13:14:10

42

880.5

Aquis

13:14:10

183

880.5

CHI-X

13:17:17

155

880.5

BATE

13:17:33

471

880

LSE

13:18:06

50

880.5

Turquoise

13:18:06

137

880

LSE

13:18:06

152

880

LSE

13:18:06

180

880

LSE

13:18:06

221

880

LSE

13:18:06

252

880

LSE

13:18:06

58

880.5

BATE

13:20:00

10

880.5

BATE

13:20:00

74

880.5

BATE

13:20:00

196

880

LSE

13:20:01

156

880

LSE

13:22:31

186

880

CHI-X

13:23:39

69

880

Aquis

13:24:07

34

880

LSE

13:24:33

179

880

LSE

13:24:33

35

880

LSE

13:26:21

90

880

LSE

13:26:21

17

880

LSE

13:26:21

121

880

LSE

13:26:21

245

879

BATE

13:26:26

48

879.5

Turquoise

13:27:40

5

879.5

CHI-X

13:28:22

121

879.5

CHI-X

13:28:22

271

879.5

LSE

13:28:41

162

879.5

LSE

13:33:40

172

879

BATE

13:35:29

186

878.5

LSE

13:35:30

153

877.5

LSE

13:36:56

48

878

BATE

13:38:06

100

878

BATE

13:38:06

404

879

LSE

13:40:43

151

879

CHI-X

13:40:49

77

878.5

BATE

13:40:57

285

879

LSE

13:42:39

151

879

CHI-X

13:43:41

250

879

LSE

13:44:22

185

878.5

BATE

13:45:15

75

879

Turquoise

13:45:42

270

879

LSE

13:46:39

186

879

BATE

13:47:42

522

879.5

LSE

13:48:32

151

879.5

CHI-X

13:49:08

50

879.5

LSE

13:50:41

268

879.5

LSE

13:50:41

143

879.5

Aquis

13:51:42

240

879.5

LSE

13:51:42

158

879.5

CHI-X

13:53:03

63

879.5

Turquoise

13:56:22

530

879.5

LSE

13:57:15

8

879.5

CHI-X

13:58:05

157

879.5

CHI-X

13:58:05

115

879.5

Aquis

13:59:05

34

879.5

LSE

13:59:32

237

879.5

LSE

13:59:32

13

880

BATE

14:01:49

500

880

BATE

14:01:49

181

880

LSE

14:01:52

332

880

LSE

14:01:52

88

880

CHI-X

14:03:16

178

880

LSE

14:04:40

222

880

BATE

14:05:52

334

880

BATE

14:05:52

167

880

BATE

14:05:52

394

880

LSE

14:05:52

37

880

LSE

14:05:52

243

880

LSE

14:05:52

152

880

CHI-X

14:06:00

76

880

Turquoise

14:06:05

96

879.5

Aquis

14:07:36

140

880

LSE

14:07:51

100

879.5

BATE

14:07:58

146

879.5

BATE

14:09:46

2

880

LSE

14:10:03

91

880

LSE

14:10:03

347

880

LSE

14:10:03

193

879

CHI-X

14:11:17

87

879

LSE

14:11:53

188

879

LSE

14:11:53

329

879

LSE

14:11:53

199

879

BATE

14:11:55

155

879.5

BATE

14:11:55

213

878

LSE

14:12:09

14

879

LSE

14:15:06

47

879

LSE

14:15:06

500

879

LSE

14:15:06

82

879

Turquoise

14:15:13

50

879

BATE

14:15:13

221

879

BATE

14:15:13

109

879

BATE

14:15:13

31

879

CHI-X

14:15:15

120

879

CHI-X

14:15:15

134

879

Aquis

14:15:44

215

878.5

CHI-X

14:16:26

75

878.5

LSE

14:16:26

192

879

BATE

14:17:02

440

879.5

CHI-X

14:24:41

80

880

BATE

14:25:00

632

880

BATE

14:25:06

149

880

LSE

14:25:06

2312

880

LSE

14:25:06

173

880

CHI-X

14:26:55

620

880

LSE

14:26:57

292

880

LSE

14:28:37

152

880

CHI-X

14:29:16

390

880

LSE

14:30:20

26

880

CHI-X

14:31:07

53

880

CHI-X

14:31:07

78

880

CHI-X

14:31:07

117

879.5

Aquis

14:31:07

121

879.5

Aquis

14:31:07

397

880

LSE

14:31:35

219

880

LSE

14:31:35

13

880

Turquoise

14:32:01

324

880.5

BATE

14:32:30

535

880.5

BATE

14:32:30

359

880.5

BATE

14:32:30

57

881

CHI-X

14:33:30

125

881

CHI-X

14:33:30

87

881

Turquoise

14:33:43

126

881

Turquoise

14:33:43

251

881.5

LSE

14:34:48

217

881.5

LSE

14:34:48

259

881

BATE

14:34:50

76

881.5

LSE

14:34:57

392

881.5

LSE

14:34:57

56

881.5

LSE

14:34:57

1056

881.5

LSE

14:34:57

154

881

CHI-X

14:37:02

247

881

CHI-X

14:37:02

104

881

Aquis

14:37:02

372

881

BATE

14:37:02

10

881

Aquis

14:37:02

87

881

Turquoise

14:37:02

186

881

Aquis

14:37:02

435

881

LSE

14:37:02

194

881

BATE

14:39:03

507

881

LSE

14:39:38

174

881

BATE

14:40:48

184

881

CHI-X

14:40:48

151

881

CHI-X

14:44:02

115

881

Aquis

14:44:02

186

881

BATE

14:44:02

209

881

CHI-X

14:44:02

405

881

BATE

14:44:02

150

881

BATE

14:44:02

167

881

LSE

14:44:02

501

881

LSE

14:44:02

505

881

LSE

14:44:02

167

881

LSE

14:44:02

273

881

LSE

14:44:02

280

881

LSE

14:44:02

175

881

LSE

14:44:02

153

881

CHI-X

14:45:54

52

881

LSE

14:46:01

464

881

LSE

14:46:01

152

881

BATE

14:46:20

117

881

Aquis

14:46:26

78

880.5

Turquoise

14:47:05

102

880.5

Turquoise

14:47:05

8

881

LSE

14:48:02

141

881

LSE

14:48:02

370

881

LSE

14:48:02

160

880.5

CHI-X

14:48:56

244

880.5

BATE

14:48:56

157

880.5

BATE

14:48:56

151

880.5

BATE

14:48:56

207

881

LSE

14:49:23

267

881

LSE

14:49:23

235

880.5

LSE

14:49:31

95

881

Aquis

14:50:45

231

881

BATE

14:51:05

500

881.5

LSE

14:52:09

6

881.5

LSE

14:52:09

79

881.5

Turquoise

14:52:16

90

882

CHI-X

14:52:28

131

882

CHI-X

14:52:28

162

881

BATE

14:52:53

154

881

CHI-X

14:52:53

220

881

LSE

14:52:53

338

881

BATE

14:52:53

138

881

LSE

14:52:53

164

881

LSE

14:52:53

180

881

LSE

14:52:53

224

881

LSE

14:52:53

5

881.5

Aquis

14:53:36

35

881.5

Aquis

14:53:36

59

881.5

Aquis

14:53:36

134

880.5

BATE

14:54:41

222

880.5

LSE

14:54:41

28

881

LSE

14:55:40

467

881

LSE

14:55:40

154

881

CHI-X

14:55:48

121

881

Aquis

14:55:48

283

881

LSE

14:56:32

35

881

LSE

14:56:32

9

881

BATE

14:56:32

326

881

BATE

14:56:32

82

881

Turquoise

14:56:34

11

881

LSE

14:57:20

4

881

LSE

14:57:20

8

881.5

Aquis

14:59:28

99

881.5

Aquis

14:59:28

82

881

Turquoise

14:59:28

118

881

LSE

14:59:28

215

881

LSE

14:59:28

252

881

LSE

14:59:28

187

881

BATE

14:59:31

226

881

BATE

14:59:31

128

881

BATE

14:59:31

187

881

BATE

14:59:31

156

881

CHI-X

14:59:31

214

881

CHI-X

14:59:31

120

881

CHI-X

14:59:31

123

881

LSE

14:59:31

150

881

LSE

14:59:31

51

881

LSE

14:59:31

4

881

LSE

14:59:31

174

881

LSE

14:59:31

192

881

LSE

14:59:31

179

881

LSE

14:59:31

264

881

LSE

14:59:31

31

881

LSE

14:59:31

151

880.5

BATE

14:59:40

167

881.5

BATE

15:02:15

168

881.5

CHI-X

15:02:25

167

881

BATE

15:03:02

60

881

Turquoise

15:03:02

348

881

LSE

15:03:02

389

881

LSE

15:03:02

174

881

LSE

15:03:02

178

881

LSE

15:03:02

112

881

Aquis

15:03:11

179

881

BATE

15:04:40

180

881

LSE

15:05:28

60

881

Turquoise

15:07:50

167

881

BATE

15:07:50

212

881

BATE

15:07:50

166

881

LSE

15:07:50

193

881

LSE

15:07:50

65

881

LSE

15:07:50

91

881

LSE

15:07:50

155

881

LSE

15:07:50

179

881

LSE

15:07:50

211

881

LSE

15:07:50

190

880.5

CHI-X

15:08:36

266

880.5

CHI-X

15:08:36

128

881

LSE

15:09:07

196

881

LSE

15:09:07

60

881

BATE

15:09:52

219

881

BATE

15:09:52

300

881

BATE

15:09:52

58

881

CHI-X

15:10:21

86

881

CHI-X

15:10:21

101

881

LSE

15:10:33

22

881

LSE

15:10:33

40

881

LSE

15:10:33

169

881

LSE

15:10:33

131

881

Aquis

15:10:53

5

881

LSE

15:11:18

165

881

LSE

15:11:18

63

881

Turquoise

15:11:32

10

881

LSE

15:11:55

3

881

LSE

15:11:55

152

881

LSE

15:11:55

213

881

LSE

15:12:18

131

880.5

CHI-X

15:12:37

29

881

LSE

15:13:23

303

881

LSE

15:13:23

163

881

BATE

15:14:32

217

880.5

BATE

15:15:20

164

880.5

BATE

15:15:20

187

880.5

LSE

15:15:20

340

880.5

LSE

15:15:20

84

880.5

LSE

15:15:20

233

880.5

LSE

15:15:20

105

881

CHI-X

15:16:10

60

880.5

Turquoise

15:17:31

102

880.5

Aquis

15:17:31

220

880.5

BATE

15:17:31

86

880.5

LSE

15:17:31

161

880.5

LSE

15:17:31

187

880.5

LSE

15:17:31

169

880.5

LSE

15:17:31

170

880.5

LSE

15:17:31

82

880.5

BATE

15:17:31

153

881

CHI-X

15:18:56

118

880.5

CHI-X

15:19:11

42

880.5

CHI-X

15:19:11

149

880.5

LSE

15:19:11

381

880.5

LSE

15:19:11

133

880.5

CHI-X

15:21:59

38

880.5

BATE

15:21:59

158

880.5

BATE

15:21:59

220

880.5

BATE

15:21:59

143

880.5

LSE

15:21:59

170

880.5

LSE

15:21:59

340

880.5

LSE

15:21:59

52

881

LSE

15:23:52

214

881

LSE

15:23:52

179

881

CHI-X

15:23:55

96

880.5

BATE

15:24:48

148

880.5

LSE

15:24:48

182

880.5

LSE

15:24:48

71

880.5

Turquoise

15:24:48

12

880

Aquis

15:25:49

262

880

LSE

15:25:55

280

880

LSE

15:25:55

135

881

CHI-X

15:26:11

24

880.5

BATE

15:26:40

131

880.5

BATE

15:26:40

212

879.5

LSE

15:27:10

312

879.5

LSE

15:27:10

54

879.5

Turquoise

15:27:30

121

880

Aquis

15:28:48

184

879.5

BATE

15:28:56

120

879.5

CHI-X

15:29:53

200

879.5

CHI-X

15:31:27

95

880

Aquis

15:31:27

77

879.5

LSE

15:31:27

241

879.5

LSE

15:31:27

325

879.5

BATE

15:31:27

63

879.5

Turquoise

15:31:27

81

879.5

BATE

15:31:27

243

879.5

BATE

15:31:27

12

879.5

LSE

15:31:27

151

879.5

BATE

15:31:27

153

879.5

BATE

15:31:27

164

879.5

BATE

15:31:27

150

879.5

LSE

15:31:27

153

879.5

LSE

15:31:27

123

879.5

LSE

15:31:27

158

879.5

LSE

15:31:27

270

879.5

LSE

15:31:27

141

879.5

Aquis

15:31:27

43

879.5

LSE

15:33:05

46

879.5

LSE

15:33:05

267

879.5

LSE

15:33:05

188

879.5

CHI-X

15:33:24

67

879.5

Turquoise

15:34:30

560

879.5

LSE

15:34:36

166

879

BATE

15:35:01

57

879

BATE

15:35:01

159

879

BATE

15:35:01

164

879

CHI-X

15:35:46

54

879

LSE

15:35:58

270

879

LSE

15:35:58

56

879

BATE

15:37:01

109

879

BATE

15:37:01

47

879

LSE

15:37:05

191

879

LSE

15:37:05

25

879

LSE

15:37:05

53

879

LSE

15:37:05

55

878.5

CHI-X

15:38:01

122

878.5

CHI-X

15:38:01

37

879

LSE

15:38:17

180

879

LSE

15:38:17

192

879

BATE

15:38:43

73

879

Turquoise

15:38:43

299

878.5

LSE

15:38:43

41

878.5

LSE

15:38:43

134

879

Aquis

15:41:09

152

879

Aquis

15:41:09

132

879

CHI-X

15:41:09

134

879

BATE

15:41:09

159

879

BATE

15:41:09

138

879

LSE

15:41:09

170

879

LSE

15:41:09

308

879

LSE

15:41:09

513

879

LSE

15:41:09

65

879

LSE

15:42:49

100

879

LSE

15:42:49

177

879

LSE

15:42:49

243

879

BATE

15:43:03

77

879

Turquoise

15:43:40

153

879

CHI-X

15:43:41

100

879

BATE

15:44:44

1

879

BATE

15:44:44

9

879

BATE

15:44:44

56

879

BATE

15:44:44

249

879

BATE

15:44:44

127

878.5

LSE

15:44:47

493

878.5

LSE

15:44:47

144

879

CHI-X

15:45:49

44

879

LSE

15:46:11

125

879

LSE

15:46:11

161

879

LSE

15:46:32

75

879

LSE

15:46:58

86

879

LSE

15:46:58

98

879

BATE

15:47:11

230

879

BATE

15:47:11

175

879

LSE

15:47:30

125

879

LSE

15:47:47

147

879

LSE

15:47:47

14

879

LSE

15:47:47

63

879

Turquoise

15:47:53

51

879

CHI-X

15:48:07

114

879

CHI-X

15:48:07

118

878.5

Aquis

15:48:18

23

879

LSE

15:48:40

352

879

LSE

15:48:40

24

879

BATE

15:49:21

30

879

BATE

15:49:21

63

879

BATE

15:49:21

74

879

BATE

15:49:21

20

879

LSE

15:49:28

28

879

LSE

15:49:28

117

879

LSE

15:49:28

192

879

LSE

15:49:28

17

879

LSE

15:49:28

57

879

Turquoise

15:49:56

183

879

CHI-X

15:50:16

134

879

LSE

15:50:22

218

879

LSE

15:50:22

32

879

LSE

15:51:37

33

879

LSE

15:51:37

118

879

LSE

15:51:37

36

878.5

CHI-X

15:51:57

163

878.5

BATE

15:51:57

46

879

LSE

15:52:18

48

879

LSE

15:52:18

38

879

LSE

15:52:18

100

879

LSE

15:52:18

114

879

LSE

15:52:18

312

879

LSE

15:53:01

31

879

LSE

15:54:04

35

879

LSE

15:54:04

89

879

LSE

15:54:04

161

879

CHI-X

15:54:40

40

879

LSE

15:54:44

202

879

LSE

15:54:44

156

879

LSE

15:55:26

54

879

LSE

15:55:51

102

879

LSE

15:55:51

200

878.5

BATE

15:56:01

140

878.5

BATE

15:56:01

142

878.5

BATE

15:56:01

12

878.5

BATE

15:56:01

148

878.5

BATE

15:56:01

163

878.5

BATE

15:56:01

291

878.5

CHI-X

15:56:01

129

878.5

Aquis

15:56:02

95

878

CHI-X

15:56:21

114

878

BATE

15:56:25

69

878

BATE

15:56:25

156

878

LSE

15:56:25

369

878

LSE

15:56:25

252

878

LSE

15:56:25

153

878.5

BATE

15:57:57

27

878.5

Aquis

15:57:57

113

878.5

Aquis

15:57:57

157

878.5

BATE

15:57:57

75

878.5

Turquoise

15:57:57

200

878.5

LSE

15:57:57

26

878.5

LSE

15:57:57

159

878.5

LSE

15:57:57

185

878.5

LSE

15:57:57

89

878

BATE

15:58:18

143

878.5

CHI-X

15:58:55

26

879.5

LSE

15:59:51

145

879.5

LSE

15:59:51

155

879.5

BATE

16:00:30

483

879.5

LSE

16:00:32

187

879.5

CHI-X

16:00:48

79

879.5

Turquoise

16:01:06

120

879.5

Aquis

16:01:33

352

879.5

LSE

16:01:50

165

879.5

BATE

16:02:51

171

879.5

BATE

16:02:51

24

879.5

LSE

16:02:54

161

879.5

LSE

16:02:54

175

880

LSE

16:03:05

614

880

LSE

16:03:05

151

880

BATE

16:03:05

186

880

CHI-X

16:03:05

165

880

BATE

16:03:05

164

880.5

LSE

16:04:59

156

879.5

CHI-X

16:05:04

220

879.5

BATE

16:05:04

374

879.5

BATE

16:05:04

410

879.5

LSE

16:05:04

71

880

Turquoise

16:05:06

145

879.5

Aquis

16:05:09

134

880

CHI-X

16:06:52

134

879.5

CHI-X

16:06:59

101

880.5

LSE

16:07:23

85

880.5

LSE

16:07:23

60

880.5

LSE

16:07:55

156

880.5

LSE

16:07:55

184

880.5

BATE

16:08:17

141

880.5

LSE

16:08:21

6

880.5

LSE

16:08:22

506

880.5

LSE

16:08:22

117

880

BATE

16:08:44

159

880

LSE

16:08:44

159

880

LSE

16:08:44

27

880

BATE

16:10:14

148

880

CHI-X

16:10:14

186

880

BATE

16:10:14

75

880.5

Turquoise

16:10:19

145

880.5

LSE

16:10:47

123

879.5

CHI-X

16:10:51

43

880.5

LSE

16:11:12

136

880.5

LSE

16:11:12

125

880.5

Aquis

16:11:39

184

881

BATE

16:12:24

75

881

Turquoise

16:12:33

67

881

BATE

16:15:38

99

881

BATE

16:15:38

166

881

BATE

16:15:38

169

881

CHI-X

16:15:38

314

881

BATE

16:15:38

169

881

CHI-X

16:15:38

640

881

CHI-X

16:15:38

151

881

Turquoise

16:15:38

527

881

BATE

16:15:38

37

881

Aquis

16:15:47

477

880.5

LSE

16:17:21

138

880.5

LSE

16:17:21

174

880.5

LSE

16:17:21

122

880.5

LSE

16:17:21

174

880.5

LSE

16:17:21

244

880.5

LSE

16:17:21

154

880.5

LSE

16:17:21

154

880.5

LSE

16:17:21

174

880.5

LSE

16:17:21

320

880.5

LSE

16:17:21

88

880.5

LSE

16:17:21

194

880.5

LSE

16:17:21

526

881

LSE

16:17:35

12

881

BATE

16:17:43

400

881

BATE

16:17:43

1

880.5

Aquis

16:18:00

68

880.5

Aquis

16:19:17

53

880.5

Turquoise

16:19:26

137

880.5

CHI-X

16:19:26

1091

881

LSE

16:19:26

160

880.5

LSE

16:19:26

180

880.5

LSE

16:19:26

204

880.5

LSE

16:19:26

30

881.5

BATE

16:19:40

219

881.5

BATE

16:19:40

135

880.5

LSE

16:20:06

5

881.5

Aquis

16:22:19

22

881.5

Aquis

16:22:19

70

881.5

Aquis

16:22:19

302

881.5

Aquis

16:22:19

342

881.5

BATE

16:22:19

55

881.5

Turquoise

16:22:25

203

881.5

CHI-X

16:22:25

43

882

LSE

16:22:49

167

882

LSE

16:22:49

193

882

LSE

16:22:49

474

882

LSE

16:22:49

3

881

Turquoise

16:22:49

26

881

Aquis

16:22:49

369

881

BATE

16:24:30

34

881

Turquoise

16:24:35

186

881

CHI-X

16:24:37

185

881

LSE

16:24:52

258

881

LSE

16:24:52

24

881

LSE

16:24:52

140

881

LSE

16:24:52

253

881

LSE

16:24:52

52

880.5

Aquis

16:25:27

67

880.5

BATE

16:26:59

147

880.5

CHI-X

16:26:59

388

880.5

BATE

16:26:59

28

881

LSE

16:27:03

55

881

LSE

16:27:03

10

881

LSE

16:27:03

12

881

LSE

16:27:03

67

881

LSE

16:27:03

46

881

LSE

16:27:03

722

881

LSE

16:27:03

20

880.5

BATE

16:27:12

159

881

LSE

16:27:23

63

881

LSE

16:27:32

18

881

LSE

16:27:40

15

881

LSE

16:27:40

 

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  POSFLFLDFTLALIE