Source - LSE Regulatory
RNS Number : 5456G
Paragon Banking Group PLC
01 October 2024
 

Paragon Banking Group PLC:

Transaction in own shares

 

1 October 2024

 

Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 5 June 2024.

 

Date of purchase:             

1 October 2024



Number of ordinary £1.00 shares purchased:

94,804



Highest price paid per share:

787.50p



Lowest price paid per share:

772.00p



Volume weighted average price paid per share:

779.1660p

 

Following the purchase of these shares, the Company holds 2,218,966 of its ordinary shares in treasury and has 208,385,994 ordinary shares in issue (excluding treasury shares).  The figure of 208,385,994 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

779.07

68,791

CHI-X

779.27

9,786

BATE

779.46

11,915

Aquis

779.37

2,859

Turquoise

780.19

1,453

 

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

46

772

LSE

08:22:24

771

775.5

LSE

08:22:43

454

775.5

LSE

08:22:43

103

775.5

LSE

08:22:43

85

776

LSE

08:22:58

43

776

LSE

08:22:58

822

776

LSE

08:22:58

6

776

LSE

08:25:01

77

776

LSE

08:25:01

83

776

LSE

08:25:01

166

776

LSE

08:27:12

166

777

LSE

08:29:32

8

776.5

Aquis

08:29:51

15

776.5

Aquis

08:29:54

33

776.5

Aquis

08:30:35

56

776.5

Aquis

08:30:35

194

776.5

CHI-X

08:32:13

166

776.5

LSE

08:32:13

97

776.5

CHI-X

08:33:58

194

777.5

CHI-X

08:38:00

14

778.5

LSE

08:41:53

5

778.5

LSE

08:41:53

811

778.5

LSE

08:41:53

127

777

BATE

08:44:03

97

778.5

CHI-X

08:45:13

66

778

LSE

08:45:27

100

778

LSE

08:45:27

4

779

LSE

08:49:33

162

779

LSE

08:49:47

4

778.5

BATE

08:49:51

56

780

Aquis

09:00:15

97

779.5

CHI-X

09:00:53

485

779

LSE

09:01:05

13

779

LSE

09:01:05

67

779.5

LSE

09:03:23

85

779.5

LSE

09:03:23

1

779.5

Aquis

09:03:29

27

779.5

Aquis

09:07:45

36

780

BATE

09:08:57

4

780.5

LSE

09:09:57

166

779

LSE

09:13:54

166

777.5

LSE

09:16:13

17

777.5

LSE

09:19:27

149

777.5

LSE

09:20:50

105

778

CHI-X

09:21:04

3

778

BATE

09:21:09

135

780

BATE

09:21:09

31

778

Aquis

09:21:19

417

777.5

LSE

09:22:57

247

777.5

LSE

09:25:00

31

778

Aquis

09:26:41

88

778

LSE

09:27:28

62

778

LSE

09:27:28

141

778

LSE

09:27:34

59

778

LSE

09:29:50

107

778

LSE

09:29:55

34

778

LSE

09:32:05

132

778

LSE

09:32:05

35

778

LSE

09:34:34

131

778

LSE

09:34:34

166

778

LSE

09:36:59

27

778

CHI-X

09:39:59

54

778

CHI-X

09:39:59

27

778

CHI-X

09:39:59

166

778

LSE

09:39:59

31

778

LSE

09:42:00

135

778

LSE

09:42:10

166

778

LSE

09:45:02

18

778

LSE

09:47:01

34

778

LSE

09:47:03

114

778

LSE

09:47:07

166

777.5

LSE

09:51:53

121

777.5

LSE

09:54:29

12

777.5

LSE

09:54:29

33

777.5

LSE

09:54:29

19

778

LSE

09:59:51

23

778

LSE

09:59:51

124

778

LSE

10:00:18

84

778.5

BATE

10:34:09

96

778.5

CHI-X

10:39:34

183

778.5

LSE

10:39:34

166

778.5

LSE

10:39:34

113

778.5

LSE

10:39:34

56

780

LSE

10:48:43

266

780

LSE

11:07:20

400

783

LSE

11:25:03

125

783

LSE

11:25:03

276

783

LSE

11:25:03

151

783

LSE

11:25:03

16

783

LSE

11:25:03

125

783

LSE

11:25:03

232

783

LSE

11:25:03

125

783

LSE

11:25:03

82

783

LSE

11:25:03

125

783

LSE

11:25:03

43

783

LSE

11:25:03

123

783

LSE

11:25:03

375

783

LSE

11:25:03

67

783

LSE

11:25:03

827

783

LSE

11:25:03

384

783

CHI-X

11:25:07

135

783

LSE

11:25:07

305

783

LSE

11:25:11

120

783

CHI-X

11:26:56

99

783

LSE

11:27:33

67

783

LSE

11:27:33

166

783

LSE

11:29:24

130

783

LSE

11:31:08

36

783

LSE

11:31:08

101

783

CHI-X

11:32:01

19

783

CHI-X

11:32:01

96

783

BATE

11:33:07

156

783

BATE

11:33:07

600

783

BATE

11:33:07

140

782.5

Aquis

11:33:32

35

782.5

Aquis

11:33:32

35

782.5

Aquis

11:33:32

166

782.5

LSE

11:33:34

18

783

Turquoise

11:33:34

23

783

Turquoise

11:33:34

92

783

Turquoise

11:33:34

166

782

LSE

11:35:11

156

782

BATE

11:39:07

79

782.5

CHI-X

11:39:10

41

782.5

CHI-X

11:39:10

35

782.5

Aquis

11:39:13

15

782.5

LSE

11:40:18

4

782.5

LSE

11:40:18

125

782.5

LSE

11:43:54

250

782.5

LSE

11:43:54

125

782.5

LSE

11:43:54

43

782.5

LSE

11:43:54

311

782.5

LSE

11:43:54

104

782.5

LSE

11:43:54

232

782.5

LSE

11:46:09

58

782.5

BATE

11:46:57

98

782.5

BATE

11:46:57

35

782.5

Aquis

11:47:11

41

782.5

CHI-X

11:47:12

79

782.5

CHI-X

11:47:12

269

782.5

LSE

11:48:10

16

782.5

LSE

11:48:10

12

782.5

LSE

11:50:02

79

782.5

LSE

11:50:02

75

782.5

LSE

11:50:02

35

782.5

Aquis

11:52:04

156

782.5

BATE

11:52:05

22

782.5

CHI-X

11:52:07

75

782.5

CHI-X

11:52:07

23

782.5

CHI-X

11:52:07

155

782.5

LSE

11:52:14

98

782.5

LSE

11:52:14

22

782.5

LSE

11:52:14

125

782.5

LSE

11:52:14

66

782.5

LSE

11:52:14

32

782.5

LSE

11:52:14

75

782.5

LSE

11:54:19

55

782.5

LSE

11:54:19

99

782.5

LSE

11:54:19

67

782.5

LSE

11:54:19

202

782.5

LSE

11:54:19

3

782.5

BATE

11:55:39

41

782.5

BATE

11:55:39

112

782.5

BATE

11:55:39

35

782.5

Aquis

11:55:53

120

782.5

CHI-X

11:55:54

3

782.5

LSE

11:56:02

23

782.5

LSE

11:56:02

140

783

LSE

12:00:03

83

784

LSE

12:03:25

61

784

LSE

12:03:25

60

784

LSE

12:03:25

62

784

LSE

12:03:25

250

784

LSE

12:03:25

148

784

LSE

12:03:25

156

784.5

BATE

12:04:16

166

784.5

LSE

12:06:22

215

784.5

LSE

12:06:22

215

784.5

LSE

12:06:22

234

784.5

LSE

12:06:22

120

785

CHI-X

12:07:55

43

785.5

LSE

12:09:09

86

787

BATE

12:18:14

35

787

CHI-X

12:18:14

85

787

CHI-X

12:18:14

33

787

CHI-X

12:18:14

70

787

BATE

12:18:14

87

787

CHI-X

12:18:14

57

787

BATE

12:18:14

498

787

LSE

12:18:14

99

787

BATE

12:18:14

78

787

LSE

12:18:14

289

787

LSE

12:18:14

119

787

LSE

12:18:14

47

787

LSE

12:18:14

52

787

LSE

12:18:14

36

787

LSE

12:18:14

166

787

LSE

12:18:14

35

786.5

Aquis

12:18:21

35

786.5

Aquis

12:18:21

35

786.5

Aquis

12:18:21

135

786

LSE

12:19:03

31

786

LSE

12:19:03

12

787.5

Turquoise

12:26:08

39

787.5

LSE

12:26:08

222

787.5

LSE

12:26:08

125

787.5

LSE

12:26:08

7

787.5

BATE

12:26:14

112

787.5

LSE

12:27:06

149

787.5

BATE

12:27:06

120

787.5

CHI-X

12:27:06

332

787.5

LSE

12:27:06

141

787.5

Turquoise

12:27:06

156

787.5

LSE

12:27:06

5

787.5

LSE

12:27:06

5

787.5

LSE

12:27:06

6

787

Aquis

12:27:09

165

787

LSE

12:28:14

1

787

LSE

12:28:14

11

787

Turquoise

12:28:14

11

787

Turquoise

12:28:14

75

786.5

LSE

12:28:34

32

786.5

LSE

12:28:34

59

786.5

LSE

12:28:34

100

786.5

CHI-X

12:29:00

156

787

BATE

12:29:02

35

787.5

Aquis

12:29:35

20

787

Turquoise

12:30:10

2

787

Turquoise

12:30:10

166

786.5

LSE

12:30:10

25

787

Aquis

12:31:53

4

787.5

Aquis

12:31:53

18

787

Turquoise

12:34:57

4

787

Turquoise

12:34:57

45

787

BATE

12:34:59

111

787

BATE

12:34:59

120

786.5

CHI-X

12:36:05

35

786.5

Aquis

12:42:42

22

787

Turquoise

12:44:15

18

787

BATE

12:44:25

138

787

BATE

12:44:25

125

786.5

LSE

12:44:26

250

786.5

LSE

12:44:26

125

786.5

LSE

12:44:26

330

786.5

LSE

12:44:26

35

786

Aquis

12:44:57

75

786

CHI-X

12:45:00

45

786

CHI-X

12:45:00

166

785

LSE

12:46:28

166

785

LSE

12:48:50

134

785

LSE

12:51:08

32

785

LSE

12:51:08

78

784.5

LSE

12:51:50

498

784.5

LSE

12:51:50

44

784.5

LSE

12:51:50

44

784.5

LSE

12:51:50

166

784

LSE

12:53:56

156

784.5

BATE

12:54:05

35

784.5

Aquis

12:54:25

120

784.5

CHI-X

12:54:40

166

784

LSE

13:00:36

332

784

LSE

13:00:36

498

784

LSE

13:02:39

35

783.5

Aquis

13:03:26

166

783.5

LSE

13:03:26

156

783.5

BATE

13:03:26

100

783

CHI-X

13:03:30

105

783.5

BATE

13:05:02

51

783.5

BATE

13:05:02

18

782.5

LSE

13:05:08

148

782.5

LSE

13:05:08

332

782.5

LSE

13:05:08

26

784

Turquoise

13:05:19

25

784

Turquoise

13:05:19

5

782.5

Aquis

13:05:20

30

782.5

Aquis

13:05:25

120

782

CHI-X

13:05:36

19

782

LSE

13:07:38

231

782

LSE

13:07:38

3

782

LSE

13:07:38

79

782

LSE

13:07:38

75

781

LSE

13:09:20

91

781

LSE

13:09:20

166

780.5

LSE

13:11:10

156

780.5

BATE

13:12:22

6

780.5

Aquis

13:12:48

7

780.5

Aquis

13:12:48

22

780.5

Aquis

13:12:48

49

780.5

CHI-X

13:13:01

71

780.5

CHI-X

13:13:01

32

780.5

LSE

13:13:03

134

780.5

LSE

13:13:03

201

780.5

LSE

13:15:11

131

780.5

LSE

13:15:11

23

780.5

Turquoise

13:17:10

131

780.5

LSE

13:17:14

35

780.5

LSE

13:17:14

166

780.5

LSE

13:19:35

156

780.5

BATE

13:19:51

1

780.5

Aquis

13:20:12

34

780.5

Aquis

13:20:12

75

780.5

CHI-X

13:20:27

45

780.5

CHI-X

13:20:27

166

779.5

LSE

13:21:12

6

780.5

Aquis

13:34:09

35

780.5

Aquis

13:35:06

35

780.5

Aquis

13:35:06

156

780.5

BATE

13:35:06

29

780.5

Aquis

13:35:06

63

780.5

BATE

13:35:06

120

780.5

CHI-X

13:35:06

94

780.5

BATE

13:35:06

62

780.5

BATE

13:35:06

160

780.5

CHI-X

13:35:06

120

780.5

CHI-X

13:35:06

498

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

75

780.5

BATE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

128

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

204

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

166

780.5

LSE

13:35:06

80

780

Turquoise

13:35:46

22

780

Turquoise

13:35:46

156

780

BATE

13:39:26

166

779.5

LSE

13:39:41

332

779.5

LSE

13:39:41

22

780

Turquoise

13:39:42

25

780

Aquis

13:39:46

10

780

Aquis

13:39:46

120

780

CHI-X

13:40:11

332

780.5

LSE

13:42:04

156

780.5

BATE

13:44:19

102

781

LSE

13:44:46

1

781

LSE

13:44:46

56

781

LSE

13:44:46

339

781

LSE

13:44:52

2

780.5

Aquis

13:44:52

332

781

LSE

13:47:27

156

781

BATE

13:49:41

167

781.5

LSE

13:51:34

207

781.5

LSE

13:51:34

101

781.5

LSE

13:53:54

343

781.5

LSE

13:53:54

12

781.5

LSE

13:53:54

102

781.5

CHI-X

13:54:04

7

781.5

CHI-X

13:54:05

75

782.5

LSE

14:04:26

174

782.5

BATE

14:06:42

61

782.5

CHI-X

14:06:42

27

782.5

CHI-X

14:06:42

104

782.5

CHI-X

14:06:42

156

782.5

BATE

14:06:42

51

782.5

CHI-X

14:06:42

68

782.5

Aquis

14:06:42

85

782.5

CHI-X

14:06:42

35

782.5

Aquis

14:06:42

35

782.5

Aquis

14:06:42

59

782.5

CHI-X

14:06:42

116

782.5

LSE

14:06:42

26

782.5

Turquoise

14:06:42

141

782.5

LSE

14:06:42

26

782.5

Turquoise

14:06:42

817

782.5

LSE

14:06:42

11

782.5

LSE

14:06:42

155

782.5

LSE

14:06:42

257

782.5

LSE

14:06:42

13

782.5

LSE

14:06:42

14

782.5

Turquoise

14:06:42

22

782.5

Turquoise

14:08:44

156

782.5

BATE

14:10:12

35

782.5

Aquis

14:10:18

25

782.5

CHI-X

14:10:26

79

782.5

CHI-X

14:10:26

22

782.5

Turquoise

14:11:50

31

782.5

BATE

14:13:16

125

782.5

BATE

14:13:16

78

782.5

LSE

14:13:16

332

782.5

LSE

14:13:16

78

782.5

LSE

14:13:16

168

782.5

LSE

14:13:16

125

782.5

LSE

14:13:16

33

782.5

LSE

14:13:16

91

782.5

LSE

14:13:16

166

782.5

LSE

14:13:16

166

782.5

LSE

14:13:16

35

782.5

Aquis

14:13:16

21

782.5

CHI-X

14:13:18

20

782.5

CHI-X

14:13:18

79

782.5

CHI-X

14:13:18

22

782.5

Turquoise

14:13:44

300

782

LSE

14:15:32

156

782.5

BATE

14:16:10

13

782.5

Aquis

14:16:33

1

782.5

Aquis

14:16:33

21

782.5

Aquis

14:16:34

22

782.5

CHI-X

14:16:52

75

782.5

CHI-X

14:16:52

23

782.5

CHI-X

14:16:52

125

782

LSE

14:19:59

73

782

LSE

14:19:59

48

782

LSE

14:19:59

107

782

LSE

14:19:59

125

782

LSE

14:19:59

52

782

LSE

14:19:59

18

782

LSE

14:19:59

23

782

LSE

14:19:59

125

782

LSE

14:19:59

11

782

LSE

14:19:59

166

782

LSE

14:19:59

98

782.5

BATE

14:21:50

58

782.5

BATE

14:21:50

8

782.5

Aquis

14:22:08

3

782.5

Aquis

14:22:08

18

782.5

Aquis

14:22:08

120

782.5

LSE

14:22:17

19

782.5

LSE

14:22:17

186

782.5

LSE

14:22:17

7

782.5

LSE

14:22:17

125

783

LSE

14:28:49

120

783

CHI-X

14:28:49

207

783

LSE

14:28:50

653

783

LSE

14:28:50

35

783

Aquis

14:28:55

156

783

BATE

14:29:00

120

783

CHI-X

14:32:41

94

783

BATE

14:32:41

33

783

Aquis

14:32:41

62

783

BATE

14:32:41

166

783

LSE

14:32:41

166

783

LSE

14:32:41

332

783

LSE

14:32:41

166

783

LSE

14:32:41

120

782

CHI-X

14:33:13

166

782

LSE

14:33:13

166

781.5

LSE

14:34:02

75

780.5

LSE

14:35:26

156

781.5

BATE

14:35:31

27

782

Turquoise

14:35:31

23

782

Turquoise

14:35:31

56

782

Turquoise

14:35:31

6

782

Aquis

14:35:39

29

782

Aquis

14:35:39

12

781

CHI-X

14:36:03

107

781

CHI-X

14:36:04

1

781

CHI-X

14:36:04

332

781

LSE

14:36:31

257

781

LSE

14:36:31

96

780.5

LSE

14:38:11

35

780.5

LSE

14:38:11

35

780.5

LSE

14:38:11

156

780.5

BATE

14:38:51

332

780

LSE

14:39:01

122

780

LSE

14:39:01

44

780

LSE

14:39:01

35

780.5

Aquis

14:39:05

120

780

CHI-X

14:39:29

24

782

Turquoise

14:39:51

166

779

LSE

14:40:33

166

779

LSE

14:42:30

30

779

BATE

14:43:25

126

779.5

BATE

14:43:25

41

778.5

LSE

14:43:45

125

778.5

LSE

14:43:45

84

778.5

LSE

14:43:45

82

778.5

LSE

14:43:45

35

778.5

Aquis

14:43:48

7

778

LSE

14:44:12

120

778

CHI-X

14:44:12

159

778

LSE

14:44:16

166

776.5

LSE

14:45:01

156

777

BATE

14:46:54

12

777

Aquis

14:47:07

23

777

Aquis

14:47:07

120

776.5

CHI-X

14:47:17

332

776.5

LSE

14:47:21

200

776.5

LSE

14:47:21

89

776.5

LSE

14:47:53

43

776.5

LSE

14:47:54

166

776.5

LSE

14:47:54

156

776

BATE

14:49:40

35

776.5

Aquis

14:49:46

17

776

CHI-X

14:50:01

8

776

CHI-X

14:50:02

8

776

CHI-X

14:50:02

39

776

CHI-X

14:50:09

38

776.5

LSE

14:50:16

198

776.5

LSE

14:50:16

96

776.5

LSE

14:50:16

137

775.5

LSE

14:51:17

166

775.5

LSE

14:51:17

29

775.5

LSE

14:51:17

166

775.5

LSE

14:51:17

166

775.5

LSE

14:53:10

8

776.5

BATE

14:53:54

2

776.5

BATE

14:54:03

6

776.5

BATE

14:54:03

166

776.5

LSE

14:54:44

140

776.5

BATE

14:54:44

35

777

Aquis

14:54:44

166

776.5

LSE

14:54:44

332

776.5

LSE

14:54:44

21

777

CHI-X

14:54:49

46

777

CHI-X

14:54:49

23

777

CHI-X

14:54:49

30

777

CHI-X

14:54:49

18

777

Turquoise

14:54:51

5

777

Turquoise

14:54:51

63

777

Turquoise

14:54:51

200

775.5

LSE

14:56:51

125

775.5

BATE

14:57:32

31

775.5

BATE

14:57:37

35

776

Aquis

14:57:51

79

775.5

CHI-X

14:58:06

79

776

LSE

14:59:21

60

776

LSE

14:59:21

61

776

LSE

14:59:21

62

776

LSE

14:59:21

70

776

LSE

14:59:21

132

775

LSE

14:59:35

166

774.5

LSE

14:59:50

27

775.5

CHI-X

15:01:22

71

775.5

CHI-X

15:01:22

22

775.5

CHI-X

15:01:22

59

776

LSE

15:01:44

62

776

LSE

15:01:44

62

776

LSE

15:01:44

315

776

LSE

15:01:44

291

776

LSE

15:03:04

41

776

LSE

15:03:04

96

775.5

CHI-X

15:03:26

45

775.5

CHI-X

15:03:27

10

775

LSE

15:03:32

109

775

BATE

15:06:05

5

775

BATE

15:06:05

156

775

LSE

15:06:05

9

775

BATE

15:06:05

156

775

BATE

15:06:05

166

775

LSE

15:06:05

33

775

BATE

15:06:05

156

775

BATE

15:06:05

166

775

LSE

15:06:05

166

775

LSE

15:06:05

166

775

LSE

15:06:05

166

775

LSE

15:06:05

166

775

LSE

15:06:05

166

775

LSE

15:06:05

43

775.5

Turquoise

15:06:08

4

775.5

Turquoise

15:06:08

166

775

LSE

15:07:03

120

775

CHI-X

15:07:21

35

775

Aquis

15:07:21

41

775

Aquis

15:07:21

43

775

Aquis

15:07:21

146

775

LSE

15:07:25

10

775

LSE

15:07:25

10

775

LSE

15:07:29

33

775

LSE

15:08:05

75

775

LSE

15:08:26

58

775

LSE

15:08:33

4

775

Turquoise

15:08:46

25

775

Turquoise

15:08:46

29

775

Turquoise

15:08:46

156

775.5

BATE

15:09:00

25

775.5

Aquis

15:09:27

4

775.5

Aquis

15:09:27

71

775

CHI-X

15:10:19

13

775

CHI-X

15:10:19

166

775

LSE

15:10:19

166

775

LSE

15:10:19

96

775

LSE

15:10:19

35

775

LSE

15:10:19

36

775

CHI-X

15:10:19

35

775

LSE

15:10:19

18

775

LSE

15:11:04

23

775

LSE

15:11:04

125

775

LSE

15:11:04

96

774

LSE

15:12:12

70

774

LSE

15:12:12

10

774

LSE

15:12:12

156

774

LSE

15:12:12

22

774

Turquoise

15:12:23

156

774

BATE

15:12:26

35

774

Aquis

15:12:43

332

775

LSE

15:13:30

120

775

CHI-X

15:13:31

166

775

LSE

15:15:26

166

774

LSE

15:16:01

166

774

LSE

15:16:01

22

774.5

Turquoise

15:16:15

37

774.5

CHI-X

15:16:17

37

774.5

CHI-X

15:16:17

72

774.5

CHI-X

15:16:17

18

775.5

Aquis

15:18:04

23

775.5

BATE

15:18:04

55

775.5

BATE

15:18:04

78

775.5

BATE

15:18:04

332

775.5

LSE

15:18:04

17

775.5

Aquis

15:18:04

166

774.5

LSE

15:19:13

166

775

LSE

15:20:55

120

775.5

CHI-X

15:22:42

35

775

Aquis

15:22:51

156

775

BATE

15:22:51

166

775

LSE

15:22:51

223

775.5

LSE

15:22:51

109

775.5

LSE

15:22:51

22

775

Turquoise

15:22:51

123

775

LSE

15:25:00

2

775

LSE

15:25:00

43

775

LSE

15:25:00

164

775

LSE

15:25:00

156

775

BATE

15:25:53

35

775

Aquis

15:26:21

166

774.5

LSE

15:26:23

120

774.5

CHI-X

15:27:19

21

775

LSE

15:28:33

166

775

LSE

15:28:33

125

775

LSE

15:28:33

20

775

LSE

15:28:33

156

775

BATE

15:29:21

159

774.5

LSE

15:30:21

7

774.5

LSE

15:30:21

120

774.5

CHI-X

15:30:21

166

774.5

LSE

15:30:21

166

774.5

LSE

15:30:21

35

774.5

Aquis

15:30:21

22

775

Turquoise

15:30:41

31

775

Turquoise

15:30:41

299

774

LSE

15:31:17

25

774

LSE

15:31:17

8

774

LSE

15:31:17

166

774

LSE

15:31:17

125

774

BATE

15:32:45

31

774

BATE

15:32:45

35

774

Aquis

15:33:08

134

774

LSE

15:33:08

32

774

LSE

15:33:22

43

774

LSE

15:33:22

188

774.5

LSE

15:35:16

142

775

LSE

15:36:05

12

775

LSE

15:36:05

12

775

LSE

15:36:05

67

775

CHI-X

15:36:07

53

775

CHI-X

15:36:07

125

775

BATE

15:36:08

31

775

BATE

15:36:29

145

775

LSE

15:36:38

35

775

LSE

15:36:56

166

775

LSE

15:37:08

166

775

LSE

15:37:08

419

775

LSE

15:37:08

29

775.5

CHI-X

15:37:52

91

775.5

CHI-X

15:37:52

95

776

LSE

15:39:26

423

776

LSE

15:39:26

75

776

LSE

15:39:26

71

776

LSE

15:39:26

156

776.5

BATE

15:40:45

1

776.5

LSE

15:40:58

166

776.5

LSE

15:40:58

165

776.5

LSE

15:40:58

166

776.5

LSE

15:41:37

20

777

CHI-X

15:41:55

100

777

CHI-X

15:41:55

116

777.5

BATE

15:42:50

40

777.5

BATE

15:42:51

70

777.5

Aquis

15:43:54

35

777.5

Aquis

15:43:54

120

777.5

CHI-X

15:43:54

41

777

LSE

15:44:07

166

777

LSE

15:44:07

125

777

LSE

15:44:07

332

777

LSE

15:44:07

71

777

BATE

15:45:08

85

777

BATE

15:45:08

163

776

LSE

15:45:26

3

776

LSE

15:45:26

166

776

LSE

15:45:26

35

776

Aquis

15:46:11

120

776

CHI-X

15:46:11

166

775.5

LSE

15:46:11

68

775.5

Turquoise

15:46:12

10

777

Turquoise

15:46:12

26

777

Turquoise

15:46:12

83

775.5

BATE

15:47:49

73

775.5

BATE

15:47:49

35

775.5

Aquis

15:48:13

93

775

LSE

15:48:26

99

775

LSE

15:48:26

40

775

LSE

15:48:26

75

775

LSE

15:48:26

191

775

LSE

15:48:26

23

775.5

CHI-X

15:48:32

22

775.5

CHI-X

15:48:32

75

775.5

CHI-X

15:48:32

25

776.5

Turquoise

15:48:37

20

775.5

LSE

15:49:01

126

775.5

LSE

15:49:01

20

775.5

LSE

15:49:01

156

775.5

BATE

15:50:45

199

776

LSE

15:50:51

133

776

LSE

15:50:51

75

775.5

CHI-X

15:51:26

1

775.5

Aquis

15:51:30

125

776

LSE

15:51:54

17

776

LSE

15:51:54

190

776

LSE

15:51:54

25

775.5

Turquoise

15:51:54

34

775.5

Aquis

15:52:20

30

775.5

BATE

15:53:14

114

775.5

BATE

15:53:14

51

775

LSE

15:53:15

41

776

LSE

15:55:21

120

776

CHI-X

15:55:21

125

776

LSE

15:55:21

15

776

LSE

15:55:21

184

776

LSE

15:55:21

84

776

LSE

15:55:21

125

776

LSE

15:55:21

449

776

LSE

15:55:21

420

776

LSE

15:55:21

35

775.5

Aquis

15:55:28

35

776

BATE

15:56:15

121

776

BATE

15:56:25

22

776

Turquoise

15:56:27

22

776

Turquoise

15:56:27

21

776.5

CHI-X

15:57:40

19

776.5

CHI-X

15:57:40

80

776.5

CHI-X

15:57:40

140

776

LSE

15:57:56

35

776.5

Aquis

15:57:57

93

776

LSE

15:57:58

99

776

LSE

15:57:59

26

776

LSE

15:57:59

90

776

LSE

15:58:26

50

776

LSE

15:58:26

105

776

LSE

15:58:26

166

776

LSE

15:58:26

2

776

LSE

15:58:26

20

776

LSE

15:58:30

156

776.5

BATE

15:59:09

75

776

LSE

15:59:26

40

777

CHI-X

16:00:26

34

777

CHI-X

16:00:26

46

777

CHI-X

16:00:26

547

777

LSE

16:01:32

81

777

LSE

16:01:32

166

777

LSE

16:01:32

33

777

Aquis

16:01:35

2

777

Aquis

16:01:39

147

776.5

CHI-X

16:01:52

71

777

BATE

16:01:55

85

777

BATE

16:01:55

120

776

LSE

16:02:22

46

776

LSE

16:02:22

166

776

LSE

16:02:22

27

776

Aquis

16:02:58

79

776

CHI-X

16:04:37

156

776.5

BATE

16:04:41

25

776.5

Turquoise

16:04:50

1

776.5

Turquoise

16:04:50

32

776.5

Turquoise

16:04:50

101

775.5

CHI-X

16:06:26

498

775.5

LSE

16:06:26

166

775.5

LSE

16:06:26

166

775.5

LSE

16:06:26

166

775.5

LSE

16:06:26

166

775.5

LSE

16:06:26

35

775.5

Aquis

16:06:30

148

775.5

BATE

16:07:11

8

775.5

BATE

16:07:11

120

774.5

CHI-X

16:08:24

166

774.5

LSE

16:08:24

166

774.5

LSE

16:08:24

166

774.5

LSE

16:08:24

166

774.5

LSE

16:08:24

35

774.5

Aquis

16:08:27

32

774.5

BATE

16:09:35

124

774.5

BATE

16:09:35

139

774

LSE

16:10:35

27

774

LSE

16:10:38

29

774

Turquoise

16:10:38

120

774

CHI-X

16:10:43

1

774

Turquoise

16:11:02

166

774

LSE

16:11:02

20

774

Turquoise

16:11:02

2

774

Turquoise

16:11:02

66

774

LSE

16:11:50

166

774

LSE

16:11:50

432

774

LSE

16:11:50

30

774

LSE

16:11:51

2

774

LSE

16:11:51

134

774

LSE

16:11:56

35

774

Aquis

16:11:56

47

774.5

BATE

16:12:12

109

774.5

BATE

16:12:12

75

774

LSE

16:14:26

108

774.5

LSE

16:14:56

1038

775

LSE

16:15:12

60

775

LSE

16:15:12

128

775

LSE

16:15:12

125

776.5

Aquis

16:20:41

113

776.5

Aquis

16:20:41

833

776.5

LSE

16:20:41

324

776.5

BATE

16:20:41

360

776.5

CHI-X

16:20:41

84

776.5

LSE

16:20:41

1042

776.5

LSE

16:20:41

828

776.5

LSE

16:20:41

227

776.5

BATE

16:21:38

125

776.5

BATE

16:21:38

156

776.5

BATE

16:21:38

123

776.5

BATE

16:21:38

11

776.5

Aquis

16:22:40

122

776.5

CHI-X

16:22:51

102

777

LSE

16:23:03

300

777

LSE

16:23:03

135

777

LSE

16:23:03

219

777

LSE

16:23:03

11

776.5

BATE

16:23:55

43

776.5

BATE

16:23:58

81

776.5

BATE

16:23:58

47

776.5

Aquis

16:25:06

371

776.5

CHI-X

16:25:13

125

776.5

LSE

16:25:35

125

776.5

LSE

16:25:35

125

776.5

LSE

16:25:35

379

776.5

LSE

16:25:35

21

776.5

BATE

16:26:10

59

776.5

BATE

16:26:10

3

776

Aquis

16:26:51

121

776.5

CHI-X

16:27:14

125

776.5

LSE

16:27:14

75

776.5

LSE

16:27:14

125

776.5

LSE

16:27:14

125

776.5

LSE

16:27:14

10

776.5

LSE

16:27:14

23

776.5

LSE

16:28:22

71

776.5

LSE

16:29:36

1

776

Turquoise

16:29:41

 

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
 
 
POSFLFIDIILLIIS
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