Source - LSE Regulatory
RNS Number : 9455E
Paragon Banking Group PLC
19 September 2024
 

Paragon Banking Group PLC:

Transaction in own shares

 

19 September 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:             

19 September 2024



Number of ordinary £1.00 shares purchased:

75,068



Highest price paid per share:

754.50p



Lowest price paid per share:

746.00p



Volume weighted average price paid per share:

750.1523p

 

Following the purchase of these shares, the Company holds 1,516,519 of its ordinary shares in treasury and has 209,088,441 ordinary shares in issue (excluding treasury shares).  The figure of 209,088,441 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

750.13

51,145

CHI-X

750.14

8,958

BATE

750.26

10,492

Aquis

750.22

2,670

Turquoise

750.15

1,803

 

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
(per share)

Market

Time of transaction

829

749

LSE

08:44:46

187

749

LSE

08:44:46

829

749

LSE

08:44:46

861

749

LSE

08:44:46

78

749.5

Aquis

08:44:46

178

749.5

CHI-X

08:44:55

261

749.5

CHI-X

08:44:55

206

750

BATE

08:45:55

242

750

BATE

08:45:55

34

750

Aquis

08:45:55

52

750

Aquis

08:45:55

67

750

BATE

08:45:55

25

749.5

Turquoise

08:45:55

34

749.5

Turquoise

08:45:55

26

749.5

Turquoise

08:45:55

123

749

LSE

08:46:51

17

749.5

Turquoise

08:48:37

123

749

LSE

08:50:02

83

749

CHI-X

08:50:53

123

749.5

LSE

08:53:12

6

749.5

LSE

08:56:24

117

749.5

LSE

08:56:24

123

751

LSE

08:59:45

52

750.5

BATE

09:01:16

8

751.5

Turquoise

09:03:35

9

751.5

Turquoise

09:03:35

87

752

CHI-X

09:04:29

154

752

BATE

09:04:29

246

752

LSE

09:04:36

25

752

Aquis

09:05:18

123

752

LSE

09:06:47

51

751.5

CHI-X

09:09:58

36

752

CHI-X

09:09:58

91

752

BATE

09:10:14

101

751

LSE

09:10:22

145

751

LSE

09:10:22

17

751

Turquoise

09:10:26

32

751.5

Aquis

09:14:01

246

751

LSE

09:15:23

246

750

LSE

09:17:24

87

750

CHI-X

09:17:46

11

749

BATE

09:18:29

22

750

LSE

09:19:24

101

750

LSE

09:19:24

123

750

LSE

09:21:26

104

749

BATE

09:22:13

57

749.5

LSE

09:23:32

66

749.5

LSE

09:23:32

28

749

Aquis

09:24:03

123

749.5

LSE

09:25:35

103

749

BATE

09:26:39

87

749

CHI-X

09:26:39

1

749.5

Turquoise

09:26:46

17

750

Turquoise

09:26:46

46

749.5

LSE

09:27:35

77

749.5

LSE

09:27:35

26

750

Turquoise

09:28:51

14

749.5

LSE

09:30:06

51

749.5

LSE

09:30:06

58

749.5

LSE

09:30:06

21

749

Aquis

09:30:34

81

750.5

CHI-X

09:43:09

39

750.5

LSE

09:44:50

215

750.5

LSE

09:44:50

330

750.5

LSE

09:44:50

103

749.5

BATE

09:45:21

6

750

LSE

09:46:52

124

750

LSE

09:46:52

47

749.5

CHI-X

09:47:00

46

750

CHI-X

09:47:00

103

749.5

BATE

09:49:22

66

749.5

LSE

09:49:22

81

749.5

LSE

09:49:22

123

749.5

LSE

09:52:03

123

749.5

LSE

09:54:29

52

749

Aquis

09:57:12

61

748.5

LSE

09:58:08

62

748.5

LSE

09:58:08

87

748.5

CHI-X

10:00:00

101

748.5

LSE

10:00:15

22

748.5

LSE

10:00:15

39

748.5

BATE

10:00:27

64

749

BATE

10:00:27

123

747.5

LSE

10:02:24

123

747.5

LSE

10:04:15

26

748

Aquis

10:04:38

123

747.5

LSE

10:06:16

87

747

CHI-X

10:07:19

22

747

LSE

10:08:33

101

747

LSE

10:08:33

103

746

BATE

10:09:41

40

747

LSE

10:10:33

26

747

LSE

10:10:33

57

747

LSE

10:10:33

123

747

LSE

10:12:52

123

747

LSE

10:14:56

1

747

CHI-X

10:15:25

86

747

CHI-X

10:15:25

123

747

LSE

10:17:41

50

748.5

LSE

10:23:11

53

748.5

LSE

10:23:11

101

748.5

LSE

10:23:11

10

748.5

LSE

10:23:11

59

748.5

LSE

10:23:11

96

748.5

LSE

10:23:11

87

748

CHI-X

10:23:34

30

748

Aquis

10:24:27

42

748

Aquis

10:24:27

71

748

BATE

10:24:27

32

748

BATE

10:24:27

70

748.5

LSE

10:25:23

53

748.5

LSE

10:25:23

22

748.5

LSE

10:27:14

101

748.5

LSE

10:27:14

206

749.5

BATE

10:36:16

450

749.5

LSE

10:36:21

42

749.5

LSE

10:36:21

66

749.5

CHI-X

10:36:24

21

749.5

CHI-X

10:36:24

123

749.5

LSE

10:38:34

123

749.5

LSE

10:41:15

87

749.5

CHI-X

10:43:13

123

749.5

LSE

10:44:05

66

748.5

Turquoise

10:44:08

1

748.5

Aquis

10:44:12

103

749.5

BATE

10:45:28

123

749

LSE

10:46:51

79

749

LSE

10:49:16

17

749

LSE

10:49:16

17

749

LSE

10:52:05

101

749

LSE

10:52:05

87

749

CHI-X

10:54:20

152

749

LSE

10:55:06

3

749

LSE

10:55:06

34

748.5

Turquoise

10:55:21

20

748.5

Turquoise

10:55:21

24

748.5

Turquoise

10:55:21

29

749

BATE

10:56:37

61

749

BATE

10:56:37

27

748.5

Aquis

10:59:34

20

748.5

Aquis

10:59:34

11

748.5

LSE

10:59:34

20

748.5

Aquis

10:59:34

112

748.5

LSE

10:59:34

16

748.5

Turquoise

10:59:34

80

748.5

LSE

11:01:32

43

748.5

LSE

11:01:32

32

748.5

Aquis

11:01:51

46

748.5

LSE

11:03:56

77

748.5

LSE

11:03:56

87

748.5

CHI-X

11:04:13

53

748.5

BATE

11:05:50

4

748.5

BATE

11:05:50

39

749

BATE

11:05:50

64

748.5

LSE

11:06:18

59

748.5

LSE

11:06:18

17

748.5

Turquoise

11:07:32

246

748.5

LSE

11:08:54

26

748

Aquis

11:10:15

123

748.5

LSE

11:10:57

23

748.5

CHI-X

11:12:47

4

748.5

CHI-X

11:12:47

20

748.5

CHI-X

11:12:47

40

748.5

CHI-X

11:12:47

123

748.5

LSE

11:13:03

53

748.5

BATE

11:14:37

70

749

BATE

11:14:37

123

748

LSE

11:15:07

8

748

LSE

11:17:31

30

748

LSE

11:17:31

85

748

LSE

11:17:31

26

748

Aquis

11:18:24

123

748

LSE

11:19:21

4

748

CHI-X

11:21:08

29

748

CHI-X

11:21:08

54

748.5

CHI-X

11:21:08

84

749

BATE

11:23:14

19

749

BATE

11:23:14

123

748

LSE

11:26:23

246

748

LSE

11:26:23

36

748

Turquoise

11:26:28

26

748

Aquis

11:26:48

46

748

CHI-X

11:29:48

41

748

CHI-X

11:29:48

123

748

LSE

11:29:48

103

748.5

BATE

11:31:05

246

748

LSE

11:32:28

61

748.5

BATE

11:36:19

42

748.5

BATE

11:36:19

60

748.5

CHI-X

11:36:41

27

748.5

CHI-X

11:36:41

50

748.5

CHI-X

11:42:44

37

748.5

CHI-X

11:42:44

103

748.5

BATE

11:42:44

123

748.5

LSE

11:42:44

123

748.5

LSE

11:42:44

390

748.5

LSE

11:42:44

123

748.5

LSE

11:42:44

123

748.5

LSE

11:42:44

123

748.5

LSE

11:42:44

27

748

Aquis

11:43:26

76

748.5

LSE

11:45:18

101

748.5

LSE

11:45:18

171

748.5

LSE

11:45:18

24

748.5

CHI-X

11:45:23

63

748.5

CHI-X

11:45:23

20

748.5

BATE

11:46:45

83

748.5

BATE

11:46:45

87

748.5

LSE

11:47:50

159

748.5

LSE

11:47:50

32

748.5

Turquoise

11:47:51

50

748.5

LSE

11:49:43

73

748.5

LSE

11:49:43

39

748.5

CHI-X

11:50:27

48

748.5

CHI-X

11:50:27

103

748.5

BATE

11:52:02

54

748.5

LSE

11:52:02

38

748.5

LSE

11:52:02

150

748.5

LSE

11:52:02

4

748.5

LSE

11:52:02

59

748.5

LSE

11:54:23

48

748.5

LSE

11:54:23

38

748.5

LSE

11:54:23

101

748.5

LSE

11:54:26

103

748.5

LSE

11:56:51

143

748.5

LSE

11:56:51

18

748.5

LSE

11:59:21

150

748.5

LSE

11:59:21

5

748

Aquis

11:59:54

20

748

Aquis

11:59:54

20

748

Aquis

11:59:54

26

748

Aquis

11:59:54

103

748

BATE

11:59:54

26

748

Aquis

11:59:54

17

748

Turquoise

11:59:54

87

748

CHI-X

11:59:54

17

748

Turquoise

11:59:54

17

748

Turquoise

11:59:54

16

748

Turquoise

11:59:54

11

748

LSE

12:01:02

190

748

LSE

12:01:02

26

748

Aquis

12:02:03

87

746.5

CHI-X

12:02:06

53

746.5

LSE

12:02:06

70

746.5

LSE

12:02:06

18

747.5

Turquoise

12:02:09

34

747

LSE

12:04:12

33

747

LSE

12:04:12

56

747

LSE

12:04:12

87

747

CHI-X

12:06:07

246

747

LSE

12:06:13

17

747.5

Turquoise

12:06:35

123

747

LSE

12:08:11

22

747

Aquis

12:10:26

36

747

Aquis

12:10:26

56

748

LSE

12:10:52

42

748

LSE

12:10:52

399

748

LSE

12:13:06

51

748

LSE

12:13:06

190

748

LSE

12:15:32

123

748

LSE

12:17:34

103

747.5

BATE

12:20:22

103

747.5

BATE

12:20:22

87

748

CHI-X

12:20:22

87

748

CHI-X

12:20:22

116

747.5

BATE

12:20:22

17

748

Turquoise

12:20:22

17

748

Turquoise

12:20:22

249

748

LSE

12:20:22

17

748

Turquoise

12:21:59

82

748

LSE

12:22:29

85

748

LSE

12:22:29

76

748

LSE

12:23:29

90

748

BATE

12:23:29

87

748

CHI-X

12:23:29

26

747.5

Aquis

12:25:01

26

747.5

Aquis

12:25:01

53

747.5

BATE

12:25:19

50

748

BATE

12:25:19

87

747.5

LSE

12:25:53

116

747.5

LSE

12:25:53

14

747.5

LSE

12:25:53

53

747.5

LSE

12:25:53

99

747.5

LSE

12:25:53

17

748

Turquoise

12:27:02

84

747.5

CHI-X

12:27:09

3

748

CHI-X

12:27:09

26

747.5

Aquis

12:27:14

87

747.5

LSE

12:27:57

36

747.5

LSE

12:27:57

123

746.5

LSE

12:28:47

103

747

BATE

12:29:14

26

747.5

Aquis

12:29:50

147

749.5

CHI-X

12:45:46

102

749

BATE

12:45:46

206

749

BATE

12:45:46

26

749

Aquis

12:45:46

52

749

Aquis

12:45:46

369

749

LSE

12:45:46

101

749

LSE

12:45:47

15

748.5

Turquoise

12:45:47

17

748.5

Turquoise

12:45:47

17

748.5

Turquoise

12:45:47

191

748.5

LSE

12:45:47

108

749

LSE

12:45:47

107

748.5

LSE

12:45:47

107

749

LSE

12:45:47

124

749

LSE

12:45:47

48

749

LSE

12:47:25

280

749

LSE

12:47:25

41

749

LSE

12:47:25

87

748

CHI-X

12:47:45

3

749

LSE

12:49:22

41

749

LSE

12:49:22

202

749

LSE

12:49:22

6

749

LSE

12:51:44

8

749

LSE

12:51:44

8

749

LSE

12:51:44

101

749

LSE

12:51:44

104

748.5

BATE

12:53:35

47

749

LSE

12:53:38

38

749

LSE

12:53:38

103

749

LSE

12:53:38

28

749

LSE

12:53:38

44

749

LSE

12:55:56

50

749

LSE

12:55:56

59

749

LSE

12:55:56

103

749

BATE

13:05:40

87

749

CHI-X

13:05:40

96

749

LSE

13:05:40

114

749

CHI-X

13:05:40

17

749

Turquoise

13:05:40

19

749

Turquoise

13:05:40

27

749

LSE

13:05:40

17

749

Turquoise

13:05:40

123

749

LSE

13:05:40

246

749

LSE

13:05:40

123

749

LSE

13:05:40

123

749

LSE

13:05:40

174

750

CHI-X

13:12:11

11

750

LSE

13:12:11

103

750

BATE

13:12:11

235

750

LSE

13:12:11

248

750

LSE

13:12:11

17

749.5

Turquoise

13:12:35

34

750

LSE

13:14:21

51

750

LSE

13:14:21

36

750

LSE

13:14:21

164

750

LSE

13:16:19

82

750

LSE

13:16:19

87

750

CHI-X

13:21:00

123

750

LSE

13:21:00

54

750

LSE

13:23:32

123

750

LSE

13:23:32

192

750

LSE

13:23:32

21

750

CHI-X

13:23:56

130

751.5

Aquis

13:30:25

206

751.5

BATE

13:30:25

66

751.5

CHI-X

13:30:25

246

751.5

LSE

13:30:25

52

751.5

Aquis

13:32:19

116

752.5

LSE

13:34:54

130

752.5

LSE

13:34:54

123

752.5

LSE

13:35:39

206

751.5

LSE

13:36:21

260

751.5

LSE

13:36:21

174

751

CHI-X

13:36:21

206

751

BATE

13:36:21

103

751

BATE

13:36:21

17

751

Turquoise

13:36:21

51

751

Turquoise

13:36:21

26

751.5

Aquis

13:36:57

13

752

LSE

13:43:10

233

752

LSE

13:43:10

87

752

CHI-X

13:43:10

246

752

LSE

13:43:51

87

752

CHI-X

13:45:24

123

751.5

LSE

13:45:24

246

751.5

LSE

13:45:24

149

751.5

LSE

13:45:24

52

751.5

Aquis

13:46:57

103

751.5

BATE

13:46:57

34

751

Turquoise

13:47:06

17

751

Turquoise

13:47:06

123

751

LSE

13:47:06

246

751

LSE

13:48:54

103

751.5

BATE

13:49:15

53

751

LSE

13:50:57

70

751

LSE

13:50:57

20

751.5

Aquis

13:51:17

6

751.5

Aquis

13:51:17

17

751

Turquoise

13:52:31

56

751

LSE

13:53:22

29

751

LSE

13:53:22

60

751

LSE

13:53:22

101

751

LSE

13:53:22

36

751

LSE

13:55:48

101

751

LSE

13:55:48

109

751

LSE

13:55:48

26

751.5

Aquis

13:56:01

87

750.5

CHI-X

13:56:32

87

750.5

CHI-X

13:56:32

103

750.5

BATE

13:56:32

123

750.5

LSE

13:56:32

14

750.5

Turquoise

13:57:12

53

750.5

BATE

13:58:33

50

750.5

BATE

13:58:33

246

750

LSE

13:59:10

87

750.5

CHI-X

13:59:36

26

750.5

Aquis

14:00:41

246

749.5

LSE

14:00:46

20

750.5

Turquoise

14:01:40

123

749

LSE

14:01:46

103

750.5

BATE

14:01:49

18

748.5

LSE

14:02:53

105

748.5

LSE

14:03:08

87

749

CHI-X

14:03:48

93

748.5

LSE

14:05:30

153

748.5

LSE

14:05:30

17

750

Turquoise

14:05:38

60

748.5

LSE

14:06:36

103

748.5

BATE

14:06:36

63

748.5

LSE

14:06:36

60

748

LSE

14:07:33

63

748

LSE

14:07:33

26

748.5

Aquis

14:07:38

23

748.5

CHI-X

14:07:45

3

748.5

CHI-X

14:07:45

19

748.5

CHI-X

14:07:45

17

750

Turquoise

14:09:28

123

749

LSE

14:09:37

29

749.5

CHI-X

14:12:22

40

749.5

CHI-X

14:12:36

60

749.5

CHI-X

14:12:36

103

749.5

BATE

14:12:36

369

749.5

LSE

14:12:36

123

749.5

LSE

14:12:36

17

749.5

Turquoise

14:13:24

103

749.5

BATE

14:15:11

123

750

LSE

14:16:26

123

750

LSE

14:16:26

87

751

CHI-X

14:21:23

123

751

LSE

14:21:23

150

751

LSE

14:21:23

168

751

LSE

14:21:23

87

751

CHI-X

14:22:09

120

751

LSE

14:22:09

150

751

LSE

14:22:09

150

751

LSE

14:22:09

30

751

LSE

14:22:09

93

751

LSE

14:22:09

78

750.5

Aquis

14:23:49

26

750.5

Aquis

14:23:49

123

753

LSE

14:26:35

103

752.5

BATE

14:26:36

17

752.5

Turquoise

14:26:36

34

752.5

Turquoise

14:26:36

103

752.5

BATE

14:26:36

17

752.5

Turquoise

14:26:36

17

752.5

CHI-X

14:26:39

70

752.5

CHI-X

14:26:39

123

753.5

LSE

14:30:30

27

753.5

LSE

14:30:30

128

753.5

LSE

14:30:30

583

753.5

LSE

14:30:30

206

753

BATE

14:30:30

87

753

CHI-X

14:30:45

17

753.5

Turquoise

14:32:31

87

753

CHI-X

14:32:42

26

752.5

Aquis

14:33:36

26

752.5

Aquis

14:33:36

26

752.5

Aquis

14:33:36

60

752.5

LSE

14:33:36

186

752.5

LSE

14:33:36

123

752.5

LSE

14:33:36

123

752.5

LSE

14:33:36

103

752

BATE

14:33:47

5

753.5

Turquoise

14:35:48

12

753.5

Turquoise

14:35:48

87

754.5

CHI-X

14:39:33

246

754.5

LSE

14:39:55

87

754

CHI-X

14:39:55

101

754.5

LSE

14:39:55

103

754

BATE

14:39:55

63

754.5

LSE

14:39:55

77

754.5

LSE

14:39:55

251

754.5

LSE

14:39:55

246

754

LSE

14:41:15

26

754

Aquis

14:41:23

26

754

Aquis

14:41:23

27

754

CHI-X

14:42:36

60

754

CHI-X

14:42:36

103

754

BATE

14:42:36

17

753.5

Turquoise

14:43:12

34

753.5

Turquoise

14:43:12

123

753.5

LSE

14:43:12

123

753.5

LSE

14:43:12

246

752.5

LSE

14:43:27

26

754

Aquis

14:43:34

103

753.5

BATE

14:44:43

246

752

LSE

14:45:09

26

752.5

Aquis

14:45:48

87

751

CHI-X

14:46:02

123

750.5

LSE

14:46:07

103

751

BATE

14:47:29

3

751

CHI-X

14:48:42

84

751

CHI-X

14:48:42

26

752

Aquis

14:48:52

17

751

Turquoise

14:49:02

246

750.5

LSE

14:50:44

123

750.5

LSE

14:50:44

42

750.5

LSE

14:50:44

123

750.5

LSE

14:50:44

81

750.5

LSE

14:50:44

67

750

BATE

14:50:57

36

751

BATE

14:50:57

26

752

Aquis

14:52:09

17

751

Turquoise

14:52:16

16

751

LSE

14:53:10

107

751

LSE

14:53:10

123

751

LSE

14:53:10

20

751

CHI-X

14:53:13

23

751

CHI-X

14:53:13

44

751

CHI-X

14:53:13

33

751

BATE

14:55:21

70

751

BATE

14:55:21

80

751

LSE

14:55:25

43

751

LSE

14:55:25

58

751

LSE

14:55:25

87

751.5

CHI-X

14:56:03

60

751.5

LSE

14:59:36

26

751.5

Aquis

15:02:06

26

751.5

Aquis

15:02:06

26

751.5

BATE

15:02:06

87

751.5

CHI-X

15:02:06

180

751.5

BATE

15:02:06

63

751.5

LSE

15:02:06

86

751.5

BATE

15:02:06

123

751.5

LSE

15:02:06

123

751.5

LSE

15:02:06

311

751.5

LSE

15:02:06

123

751.5

LSE

15:02:06

123

751.5

LSE

15:02:06

123

751.5

LSE

15:02:06

123

751.5

LSE

15:02:06

17

751

Turquoise

15:02:07

34

751

Turquoise

15:02:07

87

751.5

CHI-X

15:05:12

30

752

LSE

15:05:12

45

752

LSE

15:05:12

189

752

LSE

15:05:12

105

752

LSE

15:05:12

123

751.5

LSE

15:05:46

123

751.5

LSE

15:05:46

123

751

LSE

15:06:40

17

751

Turquoise

15:06:40

52

751

Aquis

15:07:50

19

751

Aquis

15:07:50

87

751

CHI-X

15:07:50

44

751.5

LSE

15:08:23

22

751.5

LSE

15:08:23

45

751.5

LSE

15:08:23

79

751.5

LSE

15:08:23

56

751.5

LSE

15:08:23

17

751

Turquoise

15:09:13

87

751

CHI-X

15:09:55

47

751.5

LSE

15:10:43

53

751.5

LSE

15:10:43

45

751.5

LSE

15:10:43

101

751.5

LSE

15:10:43

26

752

Aquis

15:12:58

96

751.5

LSE

15:14:16

150

751.5

LSE

15:14:16

123

751.5

LSE

15:14:16

246

751.5

LSE

15:14:16

87

751.5

CHI-X

15:15:19

120

751

BATE

15:15:36

17

751

Turquoise

15:15:36

123

751

LSE

15:15:36

103

751

BATE

15:15:36

26

751.5

Aquis

15:16:26

21

751.5

CHI-X

15:17:08

20

751.5

CHI-X

15:17:08

46

751.5

CHI-X

15:17:08

246

752.5

LSE

15:18:12

21

753

BATE

15:21:56

103

753

BATE

15:21:56

82

753

BATE

15:21:56

123

753

LSE

15:21:56

369

753

LSE

15:21:56

123

753

LSE

15:21:56

19

753

CHI-X

15:21:59

19

753

CHI-X

15:21:59

49

753

CHI-X

15:22:03

120

752

LSE

15:22:39

17

752

Turquoise

15:22:39

17

752

Turquoise

15:22:39

103

752

BATE

15:23:52

60

752

CHI-X

15:24:36

27

752

CHI-X

15:24:36

40

752.5

LSE

15:24:47

45

752.5

LSE

15:24:47

50

752.5

LSE

15:24:47

111

752.5

LSE

15:24:47

17

752

Turquoise

15:25:22

103

752

BATE

15:26:38

17

752.5

LSE

15:26:48

10

752.5

LSE

15:26:48

95

752.5

LSE

15:26:48

11

751.5

LSE

15:27:06

14

752

Aquis

15:29:05

33

752

Aquis

15:29:05

87

752

CHI-X

15:29:05

26

752

Aquis

15:29:05

82

751.5

LSE

15:29:06

6

751.5

LSE

15:29:06

49

752.5

LSE

15:29:52

74

752.5

LSE

15:29:52

103

752

BATE

15:30:03

17

752

Turquoise

15:30:26

34

752

Turquoise

15:30:26

23

752.5

LSE

15:30:38

71

752.5

LSE

15:30:38

152

752.5

LSE

15:30:38

87

752

CHI-X

15:31:44

123

752.5

LSE

15:31:46

6

752.5

LSE

15:32:27

117

752.5

LSE

15:32:27

12

752

Aquis

15:32:28

22

752

Aquis

15:32:28

103

752

BATE

15:32:35

123

752

LSE

15:33:00

87

752

CHI-X

15:33:34

30

752

LSE

15:33:35

47

752

LSE

15:33:35

46

752

LSE

15:33:35

49

752

LSE

15:34:19

43

752

LSE

15:34:19

56

752

LSE

15:34:19

98

752

LSE

15:34:19

26

752

Aquis

15:34:45

17

752

Turquoise

15:34:52

13

752

BATE

15:35:11

90

752

BATE

15:35:11

45

752

LSE

15:35:25

43

752

LSE

15:35:25

35

752

LSE

15:35:25

87

751.5

CHI-X

15:36:04

274

751.5

LSE

15:36:04

123

751.5

LSE

15:36:04

18

752

Aquis

15:36:42

8

752

Aquis

15:36:42

17

752

Turquoise

15:37:26

103

752

BATE

15:37:36

87

751.5

CHI-X

15:37:58

369

751.5

LSE

15:38:00

26

752

Aquis

15:39:05

246

751.5

LSE

15:39:07

7

751

LSE

15:39:14

25

751

LSE

15:39:14

214

751

LSE

15:39:14

17

751.5

Turquoise

15:39:36

103

751.5

BATE

15:40:07

87

751

CHI-X

15:40:49

123

750.5

LSE

15:41:04

59

750.5

LSE

15:41:04

66

750.5

LSE

15:41:04

26

751

Aquis

15:41:13

17

750.5

Turquoise

15:42:15

103

751

BATE

15:42:39

87

751

CHI-X

15:43:00

8

751

Aquis

15:43:23

18

751

Aquis

15:43:23

72

750.5

LSE

15:43:27

123

750.5

LSE

15:43:27

251

750.5

LSE

15:43:27

51

751

BATE

15:45:07

52

751

BATE

15:45:07

17

750.5

Turquoise

15:45:15

37

750.5

LSE

15:45:23

209

750.5

LSE

15:45:23

26

751

Aquis

15:45:26

87

751

CHI-X

15:45:29

17

750

Turquoise

15:47:14

246

750

LSE

15:47:14

26

750.5

Aquis

15:47:30

3

750

BATE

15:47:38

100

750

BATE

15:47:38

123

750

LSE

15:48:17

87

750.5

CHI-X

15:49:33

18

750.5

Aquis

15:49:47

12

750.5

Aquis

15:49:47

43

750.5

LSE

15:50:58

80

750.5

LSE

15:50:58

123

750.5

LSE

15:50:58

44

750.5

LSE

15:50:58

47

750.5

LSE

15:50:58

106

750.5

LSE

15:50:58

163

750.5

LSE

15:50:58

157

750.5

LSE

15:50:58

142

750.5

LSE

15:50:58

87

750.5

CHI-X

15:51:35

103

750.5

BATE

15:51:35

123

750.5

LSE

15:51:35

10

750.5

Turquoise

15:51:37

7

750.5

Turquoise

15:51:37

17

750.5

Turquoise

15:51:37

10

750.5

Aquis

15:53:05

87

750.5

CHI-X

15:53:26

123

750.5

LSE

15:53:32

123

750.5

LSE

15:53:32

17

750.5

Turquoise

15:54:00

16

750.5

Aquis

15:54:00

103

750.5

BATE

15:54:03

117

750

LSE

15:54:11

123

750

LSE

15:54:11

129

750

LSE

15:54:11

13

750

LSE

15:54:42

110

750

LSE

15:54:42

22

750.5

CHI-X

15:55:47

65

750.5

CHI-X

15:55:47

94

750.5

BATE

15:55:54

9

750.5

BATE

15:55:54

26

750.5

Aquis

15:56:09

123

750

LSE

15:56:28

3

749.5

LSE

15:56:42

17

749.5

Turquoise

15:56:42

123

749.5

LSE

15:56:42

120

749.5

LSE

15:56:42

20

750

BATE

15:57:36

83

750

BATE

15:57:36

87

750

CHI-X

15:58:01

26

750.5

Aquis

15:58:08

109

749.5

LSE

15:58:12

14

749.5

LSE

15:58:12

110

749.5

LSE

15:58:12

136

749.5

LSE

15:58:12

17

749.5

Turquoise

15:58:49

123

749

LSE

15:59:06

103

749

BATE

16:00:12

50

749.5

LSE

16:03:00

141

749.5

LSE

16:03:00

300

749.5

LSE

16:03:00

123

749.5

LSE

16:03:00

48

749.5

LSE

16:03:00

322

749.5

LSE

16:03:00

18

749.5

CHI-X

16:03:02

69

749.5

CHI-X

16:03:02

103

750

BATE

16:04:28

13

750

LSE

16:04:56

110

750

LSE

16:04:56

52

749.5

Aquis

16:05:11

26

749.5

Aquis

16:05:11

103

749.5

BATE

16:05:11

7

749.5

CHI-X

16:05:11

87

749.5

CHI-X

16:05:11

80

749.5

CHI-X

16:05:11

117

749.5

LSE

16:05:11

17

749.5

Turquoise

16:05:11

21

749.5

Turquoise

16:05:11

129

749.5

LSE

16:05:11

17

749.5

Turquoise

16:05:11

123

749.5

LSE

16:06:36

123

749.5

LSE

16:06:36

87

749.5

CHI-X

16:07:13

13

749.5

Turquoise

16:07:35

12

749.5

LSE

16:07:35

111

749.5

LSE

16:07:35

123

749.5

LSE

16:07:36

369

749.5

LSE

16:07:36

206

749.5

BATE

16:07:44

103

749.5

BATE

16:07:44

17

749.5

Turquoise

16:09:13

123

749.5

LSE

16:09:20

123

749.5

LSE

16:09:20

87

749.5

CHI-X

16:09:43

49

749.5

LSE

16:10:50

74

749.5

LSE

16:10:50

87

749.5

CHI-X

16:11:32

60

749.5

CHI-X

16:11:32

123

749.5

LSE

16:11:32

369

749.5

LSE

16:11:32

3

749.5

LSE

16:11:32

26

750

Aquis

16:11:48

17

750

Turquoise

16:11:49

103

750

BATE

16:11:52

45

750

LSE

16:13:01

81

750

LSE

16:13:01

72

749.5

LSE

16:13:25

20

750

CHI-X

16:13:29

36

750

CHI-X

16:13:29

23

750

CHI-X

16:13:29

17

750

Turquoise

16:13:36

22

750

Aquis

16:13:41

56

750

Aquis

16:13:45

46

750

LSE

16:13:46

44

750

LSE

16:13:46

33

750

LSE

16:13:46

94

750

BATE

16:13:59

50

750

LSE

16:14:19

73

750

LSE

16:14:19

123

750

LSE

16:14:40

155

750

CHI-X

16:15:03

144

750

CHI-X

16:15:03

48

749.5

LSE

16:15:05

42

749.5

LSE

16:15:05

81

749.5

LSE

16:15:05

120

749.5

LSE

16:15:05

123

749.5

LSE

16:15:05

123

749.5

LSE

16:15:05

282

749.5

LSE

16:15:05

45

750

Aquis

16:15:40

49

750

Aquis

16:15:43

8

750

Turquoise

16:16:14

71

750.5

BATE

16:17:15

176

750.5

BATE

16:17:15

35

750.5

BATE

16:17:15

44

750.5

BATE

16:17:15

112

750.5

BATE

16:17:15

7

750.5

CHI-X

16:17:34

111

750.5

CHI-X

16:17:34

46

750.5

LSE

16:17:41

47

750.5

LSE

16:17:41

34

750.5

LSE

16:17:41

36

750.5

LSE

16:17:41

117

750.5

LSE

16:17:41

150

750.5

LSE

16:17:41

62

750.5

LSE

16:18:25

195

750.5

LSE

16:18:25

114

750.5

LSE

16:18:25

123

750.5

LSE

16:18:25

118

750.5

LSE

16:18:25

232

750.5

LSE

16:18:25

26

750.5

Turquoise

16:18:39

125

750

LSE

16:18:41

74

750.5

Aquis

16:18:41

136

750.5

BATE

16:19:43

20

750.5

Aquis

16:20:12

224

750.5

LSE

16:20:49

157

750

CHI-X

16:21:00

380

750.5

LSE

16:21:00

2

750.5

Turquoise

16:21:41

87

750.5

CHI-X

16:22:49

17

750.5

Turquoise

16:22:49

32

750.5

Turquoise

16:22:49

489

750.5

LSE

16:22:49

58

750.5

Turquoise

16:22:49

38

750.5

Aquis

16:22:52

172

750.5

BATE

16:22:54

15

752

Turquoise

16:24:53

105

751.5

CHI-X

16:25:06

50

751.5

LSE

16:25:07

193

751.5

LSE

16:25:07

19

751.5

LSE

16:25:07

45

751.5

LSE

16:25:07

104

751.5

LSE

16:25:07

208

751.5

LSE

16:25:07

78

751.5

BATE

16:25:09

44

751.5

BATE

16:25:09

34

751

CHI-X

16:26:41

54

751.5

BATE

16:26:50

13

752

Turquoise

16:27:06

522

751.5

LSE

16:27:08

121

752.5

LSE

16:28:23

15

753

CHI-X

16:29:39

 

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
 
 
POSFLFVRAFIALIS
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Paragon Banking Group PLC (PAG)

+15.00p (+1.99%)
delayed 16:30PM