-
06 August 2025 23:06:24
- Source: Sharecast
Paragon Banking Group PLC:
Transaction in own shares
06 August 2025
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through UBS AG London Branch ("UBS"), as part of the share buyback programme, of up to £50m, announced on 4 June 2025.
|
Date of purchase: |
06 August 2025 |
|
|
|
|
Number of ordinary £1.00 shares purchased: |
90,000 |
|
|
|
|
Highest price paid per share: |
914.00p |
|
|
|
|
Lowest price paid per share: |
898.50p |
|
|
|
|
Volume weighted average price paid per share: |
910.0646p |
Following the purchase of these shares, the Company holds 8,008,416 of its ordinary shares in treasury and has 196,396,544 ordinary shares in issue (excluding treasury shares). The figure of 196,396,544 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 |
|
London Stock Exchange (LSE) |
909.8527 |
49,000 |
|
BATS Europe (BATE) |
910.3656 |
16,000 |
|
Chi-X Europe (CHIX) |
910.2918 |
18,000 |
|
Aquis |
910.2753 |
7,000 |
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 UBS 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
|
Time of transaction |
Number of shares purchased |
Transaction Price (per share GBp) |
Trading Venue |
|
10:27:50 |
102 |
908.5000 |
Aquis |
|
10:44:50 |
315 |
906.0000 |
Aquis |
|
11:57:45 |
307 |
909.0000 |
Aquis |
|
12:01:40 |
302 |
909.5000 |
Aquis |
|
12:42:53 |
16 |
911.5000 |
Aquis |
|
12:42:54 |
15 |
911.5000 |
Aquis |
|
12:42:54 |
24 |
911.5000 |
Aquis |
|
12:42:55 |
6 |
911.5000 |
Aquis |
|
12:42:55 |
10 |
911.5000 |
Aquis |
|
12:42:56 |
4 |
911.5000 |
Aquis |
|
12:42:56 |
4 |
911.5000 |
Aquis |
|
12:42:57 |
1 |
911.5000 |
Aquis |
|
12:42:57 |
1 |
911.5000 |
Aquis |
|
12:42:58 |
1 |
911.5000 |
Aquis |
|
12:43:03 |
291 |
911.5000 |
Aquis |
|
12:47:03 |
306 |
911.5000 |
Aquis |
|
12:58:06 |
3 |
910.0000 |
Aquis |
|
12:58:06 |
2 |
910.0000 |
Aquis |
|
12:58:57 |
3 |
910.0000 |
Aquis |
|
12:58:57 |
2 |
910.0000 |
Aquis |
|
13:05:06 |
6 |
910.5000 |
Aquis |
|
13:05:07 |
2 |
910.5000 |
Aquis |
|
13:05:07 |
3 |
910.5000 |
Aquis |
|
13:05:08 |
1 |
910.5000 |
Aquis |
|
13:05:08 |
2 |
910.5000 |
Aquis |
|
13:05:14 |
1 |
910.5000 |
Aquis |
|
13:11:48 |
1 |
910.5000 |
Aquis |
|
13:11:48 |
2 |
910.5000 |
Aquis |
|
13:11:49 |
1 |
910.5000 |
Aquis |
|
13:13:40 |
342 |
910.5000 |
Aquis |
|
13:40:52 |
163 |
913.5000 |
Aquis |
|
13:42:54 |
240 |
913.5000 |
Aquis |
|
13:42:54 |
321 |
913.5000 |
Aquis |
|
13:55:00 |
363 |
912.0000 |
Aquis |
|
14:18:14 |
4 |
909.5000 |
Aquis |
|
14:20:16 |
4 |
909.5000 |
Aquis |
|
14:27:29 |
5 |
909.5000 |
Aquis |
|
14:27:30 |
4 |
909.5000 |
Aquis |
|
14:27:30 |
7 |
909.5000 |
Aquis |
|
14:27:31 |
2 |
909.5000 |
Aquis |
|
14:27:31 |
3 |
909.5000 |
Aquis |
|
14:27:32 |
1 |
909.5000 |
Aquis |
|
14:27:32 |
1 |
909.5000 |
Aquis |
|
14:27:44 |
1 |
909.5000 |
Aquis |
|
14:32:53 |
1 |
909.5000 |
Aquis |
|
14:33:59 |
11 |
909.5000 |
Aquis |
|
14:33:59 |
2 |
909.5000 |
Aquis |
|
14:33:59 |
213 |
909.5000 |
Aquis |
|
14:34:00 |
1 |
909.5000 |
Aquis |
|
14:34:00 |
3 |
909.5000 |
Aquis |
|
14:34:01 |
1 |
909.5000 |
Aquis |
|
14:34:01 |
1 |
909.5000 |
Aquis |
|
14:34:02 |
1 |
909.5000 |
Aquis |
|
14:36:55 |
93 |
909.5000 |
Aquis |
|
14:36:55 |
334 |
909.5000 |
Aquis |
|
14:44:24 |
112 |
909.0000 |
Aquis |
|
14:44:39 |
48 |
909.0000 |
Aquis |
|
14:47:20 |
355 |
909.5000 |
Aquis |
|
14:51:46 |
52 |
909.5000 |
Aquis |
|
14:54:36 |
6 |
910.0000 |
Aquis |
|
14:54:36 |
8 |
910.0000 |
Aquis |
|
14:54:37 |
2 |
910.0000 |
Aquis |
|
14:54:37 |
3 |
910.0000 |
Aquis |
|
14:54:38 |
2 |
910.0000 |
Aquis |
|
14:54:38 |
1 |
910.0000 |
Aquis |
|
14:54:47 |
2 |
910.0000 |
Aquis |
|
14:54:48 |
2 |
910.0000 |
Aquis |
|
14:54:48 |
2 |
910.0000 |
Aquis |
|
14:54:49 |
1 |
910.0000 |
Aquis |
|
14:54:49 |
1 |
910.0000 |
Aquis |
|
14:55:41 |
305 |
910.0000 |
Aquis |
|
14:57:52 |
34 |
909.5000 |
Aquis |
|
14:59:46 |
83 |
909.5000 |
Aquis |
|
14:59:55 |
182 |
909.5000 |
Aquis |
|
15:01:51 |
7 |
909.5000 |
Aquis |
|
15:13:43 |
317 |
910.5000 |
Aquis |
|
15:26:48 |
154 |
910.5000 |
Aquis |
|
15:26:50 |
13 |
910.0000 |
Aquis |
|
15:28:04 |
8 |
910.0000 |
Aquis |
|
15:28:04 |
16 |
910.0000 |
Aquis |
|
15:28:04 |
298 |
910.0000 |
Aquis |
|
15:29:12 |
25 |
910.0000 |
Aquis |
|
15:31:33 |
67 |
909.5000 |
Aquis |
|
15:41:34 |
30 |
910.0000 |
Aquis |
|
15:42:54 |
339 |
910.0000 |
Aquis |
|
15:49:07 |
314 |
910.0000 |
Aquis |
|
15:59:07 |
172 |
910.0000 |
Aquis |
|
15:59:07 |
183 |
910.0000 |
Aquis |
|
09:58:30 |
26 |
908.5000 |
BATE |
|
09:59:30 |
101 |
908.5000 |
BATE |
|
10:01:30 |
26 |
908.5000 |
BATE |
|
10:02:30 |
28 |
908.5000 |
BATE |
|
10:40:10 |
357 |
907.0000 |
BATE |
|
11:02:45 |
34 |
905.0000 |
BATE |
|
11:46:52 |
41 |
906.5000 |
BATE |
|
11:47:22 |
43 |
906.5000 |
BATE |
|
11:48:33 |
319 |
907.5000 |
BATE |
|
11:58:04 |
370 |
910.0000 |
BATE |
|
12:01:40 |
115 |
910.0000 |
BATE |
|
12:05:23 |
217 |
910.0000 |
BATE |
|
12:05:23 |
1 |
910.0000 |
BATE |
|
12:07:44 |
112 |
910.0000 |
BATE |
|
12:15:14 |
119 |
910.0000 |
BATE |
|
12:15:14 |
12 |
910.0000 |
BATE |
|
12:15:22 |
7 |
910.0000 |
BATE |
|
12:23:23 |
366 |
909.5000 |
BATE |
|
12:33:14 |
36 |
910.0000 |
BATE |
|
12:40:16 |
182 |
910.0000 |
BATE |
|
12:42:51 |
10 |
912.0000 |
BATE |
|
12:42:51 |
121 |
912.0000 |
BATE |
|
12:43:03 |
317 |
911.5000 |
BATE |
|
12:43:05 |
1 |
911.0000 |
BATE |
|
12:43:06 |
2 |
911.0000 |
BATE |
|
12:47:26 |
1 |
911.0000 |
BATE |
|
12:48:00 |
170 |
911.0000 |
BATE |
|
12:48:00 |
180 |
911.0000 |
BATE |
|
12:55:27 |
340 |
910.5000 |
BATE |
|
13:13:46 |
121 |
911.0000 |
BATE |
|
13:14:05 |
5 |
911.0000 |
BATE |
|
13:14:24 |
85 |
911.0000 |
BATE |
|
13:14:47 |
20 |
910.5000 |
BATE |
|
13:15:49 |
184 |
910.5000 |
BATE |
|
13:21:45 |
311 |
912.0000 |
BATE |
|
13:23:14 |
1 |
912.5000 |
BATE |
|
13:23:48 |
61 |
912.5000 |
BATE |
|
13:23:48 |
280 |
912.5000 |
BATE |
|
13:36:26 |
5 |
912.5000 |
BATE |
|
13:37:40 |
33 |
913.0000 |
BATE |
|
13:40:02 |
6 |
913.5000 |
BATE |
|
13:40:03 |
6 |
913.5000 |
BATE |
|
13:40:03 |
10 |
913.5000 |
BATE |
|
13:42:54 |
297 |
913.5000 |
BATE |
|
13:42:54 |
342 |
913.5000 |
BATE |
|
13:42:54 |
467 |
913.5000 |
BATE |
|
13:48:54 |
70 |
913.0000 |
BATE |
|
13:48:54 |
12 |
913.0000 |
BATE |
|
13:50:06 |
6 |
913.0000 |
BATE |
|
13:52:19 |
59 |
913.0000 |
BATE |
|
13:52:26 |
5 |
913.0000 |
BATE |
|
13:52:30 |
2 |
913.0000 |
BATE |
|
13:54:03 |
115 |
913.0000 |
BATE |
|
13:54:03 |
6 |
913.0000 |
BATE |
|
13:54:28 |
121 |
913.0000 |
BATE |
|
13:58:44 |
128 |
911.5000 |
BATE |
|
14:01:10 |
8 |
910.0000 |
BATE |
|
14:01:10 |
22 |
910.0000 |
BATE |
|
14:13:06 |
9 |
909.5000 |
BATE |
|
14:14:59 |
7 |
909.5000 |
BATE |
|
14:20:16 |
52 |
909.5000 |
BATE |
|
14:32:43 |
52 |
909.5000 |
BATE |
|
14:35:25 |
52 |
909.5000 |
BATE |
|
14:36:55 |
341 |
909.5000 |
BATE |
|
14:36:55 |
220 |
909.5000 |
BATE |
|
14:36:55 |
167 |
909.5000 |
BATE |
|
14:36:55 |
329 |
909.5000 |
BATE |
|
14:36:55 |
317 |
909.5000 |
BATE |
|
14:36:55 |
87 |
909.5000 |
BATE |
|
14:37:32 |
583 |
909.5000 |
BATE |
|
14:43:58 |
134 |
910.5000 |
BATE |
|
14:44:04 |
135 |
910.5000 |
BATE |
|
14:44:04 |
9 |
910.5000 |
BATE |
|
14:44:04 |
2 |
910.5000 |
BATE |
|
14:47:27 |
298 |
910.0000 |
BATE |
|
14:51:04 |
324 |
909.5000 |
BATE |
|
14:55:41 |
305 |
909.5000 |
BATE |
|
14:55:43 |
9 |
909.5000 |
BATE |
|
14:59:48 |
136 |
910.5000 |
BATE |
|
14:59:48 |
128 |
910.5000 |
BATE |
|
14:59:48 |
126 |
910.5000 |
BATE |
|
14:59:48 |
135 |
910.5000 |
BATE |
|
14:59:48 |
12 |
910.5000 |
BATE |
|
14:59:48 |
127 |
910.5000 |
BATE |
|
15:01:48 |
114 |
910.5000 |
BATE |
|
15:02:48 |
315 |
910.5000 |
BATE |
|
15:06:56 |
107 |
911.0000 |
BATE |
|
15:06:56 |
198 |
911.0000 |
BATE |
|
15:10:24 |
7 |
911.0000 |
BATE |
|
15:10:44 |
177 |
911.0000 |
BATE |
|
15:12:48 |
274 |
911.0000 |
BATE |
|
15:13:41 |
79 |
911.0000 |
BATE |
|
15:18:00 |
7 |
910.0000 |
BATE |
|
15:19:09 |
13 |
910.0000 |
BATE |
|
15:23:56 |
422 |
910.5000 |
BATE |
|
15:25:06 |
77 |
910.5000 |
BATE |
|
15:26:48 |
141 |
910.5000 |
BATE |
|
15:26:48 |
162 |
910.5000 |
BATE |
|
15:29:12 |
333 |
910.0000 |
BATE |
|
15:36:36 |
405 |
910.0000 |
BATE |
|
15:36:36 |
17 |
910.0000 |
BATE |
|
15:38:37 |
140 |
909.5000 |
BATE |
|
15:40:36 |
234 |
909.5000 |
BATE |
|
15:44:14 |
194 |
910.0000 |
BATE |
|
15:44:14 |
12 |
910.0000 |
BATE |
|
15:47:14 |
5 |
910.0000 |
BATE |
|
15:47:14 |
9 |
910.0000 |
BATE |
|
15:47:54 |
68 |
910.0000 |
BATE |
|
15:49:09 |
1 |
910.0000 |
BATE |
|
15:49:12 |
23 |
910.0000 |
BATE |
|
15:49:16 |
3 |
910.0000 |
BATE |
|
15:49:32 |
214 |
910.0000 |
BATE |
|
15:49:32 |
94 |
910.0000 |
BATE |
|
15:53:44 |
185 |
909.5000 |
BATE |
|
15:56:55 |
302 |
910.5000 |
BATE |
|
15:59:56 |
329 |
910.0000 |
BATE |
|
16:02:57 |
345 |
910.0000 |
BATE |
|
16:11:23 |
456 |
909.5000 |
BATE |
|
09:31:22 |
24 |
904.5000 |
CHIX |
|
09:31:22 |
43 |
904.5000 |
CHIX |
|
10:18:10 |
20 |
910.0000 |
CHIX |
|
10:19:10 |
26 |
910.0000 |
CHIX |
|
10:28:04 |
4 |
908.0000 |
CHIX |
|
11:03:04 |
6 |
905.5000 |
CHIX |
|
11:08:00 |
181 |
906.5000 |
CHIX |
|
11:30:00 |
18 |
907.0000 |
CHIX |
|
11:44:33 |
6 |
907.0000 |
CHIX |
|
11:44:33 |
334 |
907.0000 |
CHIX |
|
11:57:45 |
307 |
909.0000 |
CHIX |
|
12:00:32 |
314 |
910.5000 |
CHIX |
|
12:01:32 |
310 |
910.5000 |
CHIX |
|
12:32:52 |
317 |
909.5000 |
CHIX |
|
12:33:14 |
160 |
909.5000 |
CHIX |
|
12:33:25 |
325 |
910.0000 |
CHIX |
|
12:37:24 |
157 |
910.0000 |
CHIX |
|
12:37:24 |
200 |
910.0000 |
CHIX |
|
12:37:24 |
325 |
910.0000 |
CHIX |
|
12:43:03 |
359 |
911.0000 |
CHIX |
|
12:55:27 |
319 |
910.5000 |
CHIX |
|
12:55:40 |
93 |
910.0000 |
CHIX |
|
13:11:47 |
326 |
911.0000 |
CHIX |
|
13:11:47 |
392 |
911.0000 |
CHIX |
|
13:11:47 |
1 |
911.0000 |
CHIX |
|
13:22:42 |
4 |
912.5000 |
CHIX |
|
13:22:42 |
343 |
912.5000 |
CHIX |
|
13:32:42 |
304 |
912.5000 |
CHIX |
|
13:40:00 |
25 |
913.5000 |
CHIX |
|
13:40:04 |
3 |
913.5000 |
CHIX |
|
13:40:04 |
3 |
913.5000 |
CHIX |
|
13:40:05 |
2 |
913.5000 |
CHIX |
|
13:40:05 |
1 |
913.5000 |
CHIX |
|
13:40:14 |
1 |
913.5000 |
CHIX |
|
13:40:20 |
354 |
913.5000 |
CHIX |
|
13:40:20 |
508 |
914.0000 |
CHIX |
|
13:40:20 |
2 |
914.0000 |
CHIX |
|
13:46:21 |
312 |
913.5000 |
CHIX |
|
13:54:03 |
367 |
912.5000 |
CHIX |
|
13:58:27 |
25 |
911.5000 |
CHIX |
|
13:59:12 |
30 |
911.5000 |
CHIX |
|
13:59:12 |
3 |
911.5000 |
CHIX |
|
14:00:41 |
165 |
910.0000 |
CHIX |
|
14:00:41 |
182 |
910.0000 |
CHIX |
|
14:17:04 |
52 |
909.5000 |
CHIX |
|
14:24:31 |
226 |
909.5000 |
CHIX |
|
14:24:31 |
221 |
909.5000 |
CHIX |
|
14:24:31 |
52 |
909.5000 |
CHIX |
|
14:30:09 |
45 |
909.5000 |
CHIX |
|
14:36:55 |
359 |
909.5000 |
CHIX |
|
14:36:55 |
688 |
909.5000 |
CHIX |
|
14:37:02 |
152 |
909.5000 |
CHIX |
|
14:39:23 |
52 |
908.5000 |
CHIX |
|
14:42:55 |
52 |
908.5000 |
CHIX |
|
14:43:56 |
6 |
910.5000 |
CHIX |
|
14:43:57 |
331 |
910.5000 |
CHIX |
|
14:43:57 |
23 |
910.5000 |
CHIX |
|
14:44:00 |
72 |
910.5000 |
CHIX |
|
14:44:15 |
341 |
909.5000 |
CHIX |
|
14:47:42 |
329 |
910.0000 |
CHIX |
|
14:47:42 |
448 |
910.0000 |
CHIX |
|
14:55:41 |
550 |
909.5000 |
CHIX |
|
15:00:22 |
180 |
909.5000 |
CHIX |
|
15:01:18 |
52 |
909.5000 |
CHIX |
|
15:01:30 |
222 |
910.0000 |
CHIX |
|
15:04:30 |
371 |
910.0000 |
CHIX |
|
15:12:48 |
336 |
911.0000 |
CHIX |
|
15:13:41 |
313 |
911.0000 |
CHIX |
|
15:13:43 |
344 |
910.5000 |
CHIX |
|
15:23:04 |
7 |
910.5000 |
CHIX |
|
15:25:06 |
83 |
910.5000 |
CHIX |
|
15:25:06 |
340 |
910.5000 |
CHIX |
|
15:26:48 |
356 |
910.5000 |
CHIX |
|
15:26:48 |
275 |
910.5000 |
CHIX |
|
15:31:48 |
339 |
909.5000 |
CHIX |
|
15:36:36 |
477 |
910.0000 |
CHIX |
|
15:40:36 |
365 |
909.5000 |
CHIX |
|
15:45:50 |
271 |
909.5000 |
CHIX |
|
15:45:50 |
83 |
909.5000 |
CHIX |
|
15:48:04 |
341 |
910.0000 |
CHIX |
|
15:51:25 |
328 |
910.0000 |
CHIX |
|
15:54:50 |
143 |
909.5000 |
CHIX |
|
15:56:55 |
335 |
910.5000 |
CHIX |
|
16:00:55 |
318 |
910.0000 |
CHIX |
|
16:02:57 |
349 |
910.0000 |
CHIX |
|
16:08:06 |
275 |
909.5000 |
CHIX |
|
16:11:23 |
297 |
909.5000 |
CHIX |
|
08:42:15 |
42 |
898.5000 |
LSE |
|
09:30:22 |
6 |
905.5000 |
LSE |
|
09:30:22 |
6 |
905.0000 |
LSE |
|
09:30:22 |
3 |
905.5000 |
LSE |
|
09:30:36 |
1 |
905.0000 |
LSE |
|
09:30:37 |
1 |
905.0000 |
LSE |
|
09:30:42 |
1 |
905.0000 |
LSE |
|
09:31:01 |
9 |
905.0000 |
LSE |
|
09:31:02 |
248 |
905.0000 |
LSE |
|
09:31:02 |
247 |
905.0000 |
LSE |
|
09:31:12 |
425 |
904.0000 |
LSE |
|
09:31:12 |
27 |
904.0000 |
LSE |
|
09:46:20 |
288 |
907.5000 |
LSE |
|
09:46:31 |
225 |
907.5000 |
LSE |
|
10:14:18 |
481 |
909.5000 |
LSE |
|
10:14:18 |
3 |
909.5000 |
LSE |
|
10:17:01 |
515 |
909.5000 |
LSE |
|
11:04:53 |
447 |
905.0000 |
LSE |
|
11:36:38 |
242 |
906.0000 |
LSE |
|
11:57:45 |
19 |
909.0000 |
LSE |
|
11:57:45 |
900 |
909.0000 |
LSE |
|
11:57:45 |
88 |
909.0000 |
LSE |
|
11:57:45 |
420 |
909.0000 |
LSE |
|
11:57:54 |
532 |
909.5000 |
LSE |
|
11:57:54 |
14 |
909.5000 |
LSE |
|
11:58:04 |
3 |
909.5000 |
LSE |
|
11:58:06 |
484 |
910.5000 |
LSE |
|
11:58:50 |
450 |
910.5000 |
LSE |
|
11:59:40 |
7 |
910.0000 |
LSE |
|
12:00:56 |
96 |
910.0000 |
LSE |
|
12:01:32 |
396 |
910.0000 |
LSE |
|
12:33:25 |
152 |
910.5000 |
LSE |
|
12:33:26 |
4 |
910.0000 |
LSE |
|
12:33:27 |
4 |
910.0000 |
LSE |
|
12:33:27 |
5 |
910.0000 |
LSE |
|
12:33:28 |
2 |
910.0000 |
LSE |
|
12:33:28 |
2 |
910.0000 |
LSE |
|
12:33:29 |
1 |
910.0000 |
LSE |
|
12:33:29 |
1 |
910.0000 |
LSE |
|
12:33:56 |
1 |
910.0000 |
LSE |
|
12:37:01 |
583 |
910.5000 |
LSE |
|
12:42:51 |
130 |
912.0000 |
LSE |
|
12:42:51 |
36 |
912.0000 |
LSE |
|
12:42:51 |
511 |
912.0000 |
LSE |
|
12:42:51 |
30 |
912.5000 |
LSE |
|
12:42:51 |
157 |
912.5000 |
LSE |
|
12:42:51 |
30 |
912.5000 |
LSE |
|
12:43:03 |
100 |
911.5000 |
LSE |
|
12:43:03 |
30 |
911.5000 |
LSE |
|
12:47:09 |
15 |
911.0000 |
LSE |
|
12:48:00 |
514 |
911.0000 |
LSE |
|
12:55:27 |
514 |
910.5000 |
LSE |
|
12:55:27 |
4 |
910.5000 |
LSE |
|
13:22:42 |
137 |
912.5000 |
LSE |
|
13:22:42 |
610 |
912.5000 |
LSE |
|
13:23:48 |
291 |
912.5000 |
LSE |
|
13:23:50 |
3 |
912.5000 |
LSE |
|
13:23:51 |
3 |
912.5000 |
LSE |
|
13:23:51 |
4 |
912.5000 |
LSE |
|
13:23:52 |
1 |
912.5000 |
LSE |
|
13:23:52 |
2 |
912.5000 |
LSE |
|
13:23:53 |
1 |
912.5000 |
LSE |
|
13:23:53 |
1 |
912.5000 |
LSE |
|
13:24:55 |
124 |
912.5000 |
LSE |
|
13:24:56 |
2 |
912.5000 |
LSE |
|
13:24:57 |
2 |
912.5000 |
LSE |
|
13:24:57 |
1 |
912.5000 |
LSE |
|
13:24:59 |
1 |
912.5000 |
LSE |
|
13:25:11 |
1 |
912.5000 |
LSE |
|
13:26:47 |
56 |
912.5000 |
LSE |
|
13:26:50 |
1 |
912.0000 |
LSE |
|
13:26:51 |
1 |
912.0000 |
LSE |
|
13:27:05 |
1 |
912.0000 |
LSE |
|
13:40:00 |
547 |
913.5000 |
LSE |
|
13:42:54 |
189 |
913.0000 |
LSE |
|
13:46:21 |
451 |
913.0000 |
LSE |
|
13:54:03 |
481 |
912.5000 |
LSE |
|
14:00:41 |
62 |
910.0000 |
LSE |
|
14:00:41 |
391 |
910.0000 |
LSE |
|
14:00:44 |
5 |
909.5000 |
LSE |
|
14:00:45 |
5 |
909.5000 |
LSE |
|
14:00:45 |
9 |
909.5000 |
LSE |
|
14:00:46 |
2 |
909.5000 |
LSE |
|
14:00:46 |
4 |
909.5000 |
LSE |
|
14:00:47 |
1 |
909.5000 |
LSE |
|
14:00:47 |
2 |
909.5000 |
LSE |
|
14:00:50 |
1 |
909.5000 |
LSE |
|
14:01:05 |
312 |
909.5000 |
LSE |
|
14:01:05 |
112 |
909.5000 |
LSE |
|
14:20:28 |
439 |
910.0000 |
LSE |
|
14:27:28 |
481 |
910.0000 |
LSE |
|
14:30:09 |
184 |
909.5000 |
LSE |
|
14:32:43 |
179 |
909.5000 |
LSE |
|
14:33:57 |
90 |
909.5000 |
LSE |
|
14:33:57 |
76 |
909.5000 |
LSE |
|
14:36:55 |
546 |
909.5000 |
LSE |
|
14:36:55 |
371 |
909.5000 |
LSE |
|
14:43:56 |
387 |
910.5000 |
LSE |
|
14:43:56 |
65 |
910.5000 |
LSE |
|
14:44:15 |
488 |
909.5000 |
LSE |
|
14:44:15 |
589 |
910.0000 |
LSE |
|
14:46:11 |
96 |
910.0000 |
LSE |
|
14:46:11 |
448 |
910.0000 |
LSE |
|
14:47:20 |
493 |
909.5000 |
LSE |
|
14:47:50 |
533 |
909.0000 |
LSE |
|
14:47:51 |
4 |
909.0000 |
LSE |
|
14:47:51 |
4 |
909.0000 |
LSE |
|
14:47:52 |
2 |
909.0000 |
LSE |
|
14:47:52 |
4 |
909.0000 |
LSE |
|
14:47:53 |
1 |
909.0000 |
LSE |
|
14:48:08 |
1 |
909.0000 |
LSE |
|
14:48:57 |
8 |
909.5000 |
LSE |
|
14:48:58 |
2 |
909.5000 |
LSE |
|
14:48:58 |
3 |
909.5000 |
LSE |
|
14:48:59 |
1 |
909.5000 |
LSE |
|
14:48:59 |
2 |
909.5000 |
LSE |
|
14:49:05 |
1 |
909.5000 |
LSE |
|
14:51:04 |
467 |
909.5000 |
LSE |
|
14:51:06 |
6 |
909.5000 |
LSE |
|
14:51:06 |
10 |
909.5000 |
LSE |
|
14:51:07 |
3 |
909.5000 |
LSE |
|
14:51:07 |
4 |
909.5000 |
LSE |
|
14:51:08 |
1 |
909.5000 |
LSE |
|
14:51:08 |
2 |
909.5000 |
LSE |
|
14:51:09 |
1 |
909.5000 |
LSE |
|
14:51:17 |
1 |
909.5000 |
LSE |
|
14:51:18 |
495 |
909.5000 |
LSE |
|
14:54:33 |
52 |
910.0000 |
LSE |
|
14:54:34 |
366 |
910.0000 |
LSE |
|
14:54:45 |
169 |
910.5000 |
LSE |
|
14:54:45 |
6 |
910.5000 |
LSE |
|
14:55:41 |
381 |
910.0000 |
LSE |
|
14:55:41 |
67 |
910.0000 |
LSE |
|
14:55:41 |
512 |
910.0000 |
LSE |
|
15:03:46 |
521 |
910.0000 |
LSE |
|
15:06:56 |
444 |
911.0000 |
LSE |
|
15:06:56 |
835 |
911.0000 |
LSE |
|
15:06:56 |
25 |
911.0000 |
LSE |
|
15:06:56 |
85 |
911.0000 |
LSE |
|
15:06:56 |
472 |
910.5000 |
LSE |
|
15:12:48 |
159 |
911.0000 |
LSE |
|
15:12:48 |
451 |
911.0000 |
LSE |
|
15:13:41 |
684 |
911.0000 |
LSE |
|
15:13:41 |
434 |
911.0000 |
LSE |
|
15:13:43 |
537 |
910.5000 |
LSE |
|
15:15:04 |
5 |
909.5000 |
LSE |
|
15:16:35 |
53 |
910.5000 |
LSE |
|
15:16:45 |
72 |
910.5000 |
LSE |
|
15:16:55 |
439 |
910.0000 |
LSE |
|
15:16:55 |
503 |
910.5000 |
LSE |
|
15:23:15 |
4 |
910.5000 |
LSE |
|
15:23:56 |
422 |
910.5000 |
LSE |
|
15:25:06 |
18 |
910.5000 |
LSE |
|
15:25:06 |
19 |
910.5000 |
LSE |
|
15:25:06 |
443 |
910.5000 |
LSE |
|
15:25:06 |
14 |
910.5000 |
LSE |
|
15:25:06 |
167 |
910.5000 |
LSE |
|
15:26:48 |
521 |
910.5000 |
LSE |
|
15:28:48 |
273 |
910.0000 |
LSE |
|
15:31:48 |
100 |
909.5000 |
LSE |
|
15:31:48 |
150 |
909.5000 |
LSE |
|
15:36:36 |
487 |
910.0000 |
LSE |
|
15:36:36 |
664 |
910.0000 |
LSE |
|
15:40:36 |
56 |
909.5000 |
LSE |
|
15:40:36 |
102 |
910.0000 |
LSE |
|
15:40:36 |
194 |
909.5000 |
LSE |
|
15:41:06 |
25 |
910.0000 |
LSE |
|
15:41:09 |
84 |
910.0000 |
LSE |
|
15:41:29 |
489 |
910.0000 |
LSE |
|
15:41:29 |
32 |
910.0000 |
LSE |
|
15:41:29 |
287 |
910.0000 |
LSE |
|
15:42:54 |
43 |
910.0000 |
LSE |
|
15:42:54 |
420 |
910.0000 |
LSE |
|
15:42:54 |
449 |
910.0000 |
LSE |
|
15:42:54 |
448 |
910.0000 |
LSE |
|
15:45:52 |
531 |
909.0000 |
LSE |
|
15:48:06 |
441 |
910.0000 |
LSE |
|
15:48:06 |
514 |
910.0000 |
LSE |
|
15:48:09 |
8 |
910.0000 |
LSE |
|
15:48:09 |
55 |
910.0000 |
LSE |
|
15:49:07 |
397 |
910.0000 |
LSE |
|
15:51:25 |
465 |
910.0000 |
LSE |
|
15:51:25 |
463 |
910.0000 |
LSE |
|
15:51:25 |
8 |
910.0000 |
LSE |
|
15:56:55 |
535 |
910.5000 |
LSE |
|
15:58:10 |
530 |
910.0000 |
LSE |
|
15:58:10 |
533 |
910.0000 |
LSE |
|
15:59:09 |
150 |
909.5000 |
LSE |
|
16:03:03 |
554 |
909.5000 |
LSE |
|
16:03:03 |
163 |
909.5000 |
LSE |
|
16:03:03 |
456 |
909.5000 |
LSE |
|
16:03:03 |
499 |
909.5000 |
LSE |
|
16:03:03 |
465 |
909.5000 |
LSE |
|
16:03:03 |
144 |
909.5000 |
LSE |
|
16:03:15 |
546 |
909.0000 |
LSE |
|
16:04:17 |
23 |
909.0000 |
LSE |
|
16:04:36 |
498 |
909.0000 |
LSE |
|
16:05:36 |
162 |
909.0000 |
LSE |
|
16:05:40 |
275 |
909.0000 |
LSE |
|
16:05:45 |
104 |
909.0000 |
LSE |
|
16:06:23 |
144 |
909.0000 |
LSE |
|
16:06:35 |
132 |
909.0000 |
LSE |
|
16:07:16 |
169 |
909.0000 |
LSE |
|
16:07:23 |
310 |
909.5000 |
LSE |
|
16:07:23 |
8 |
909.5000 |
LSE |
|
16:07:23 |
21 |
909.5000 |
LSE |
|
16:07:23 |
93 |
909.0000 |
LSE |
|
16:07:23 |
13 |
909.0000 |
LSE |
|
16:08:06 |
103 |
910.0000 |
LSE |
|
16:08:06 |
163 |
910.0000 |
LSE |
|
16:08:06 |
52 |
910.0000 |
LSE |
|
16:08:06 |
18 |
910.0000 |
LSE |
|
16:08:06 |
22 |
910.0000 |
LSE |
|
16:08:06 |
118 |
910.0000 |
LSE |
|
16:08:06 |
18 |
910.0000 |
LSE |
|
16:08:06 |
22 |
910.0000 |
LSE |
|
16:08:06 |
100 |
910.0000 |
LSE |
|
16:08:06 |
52 |
910.0000 |
LSE |
|
16:08:06 |
103 |
910.0000 |
LSE |
|
16:08:06 |
134 |
909.5000 |
LSE |
|
16:08:25 |
103 |
910.0000 |
LSE |
|
16:08:45 |
15 |
910.0000 |
LSE |
|
16:08:45 |
101 |
910.0000 |
LSE |
|
16:08:45 |
335 |
910.0000 |
LSE |
|
16:08:45 |
8 |
910.0000 |
LSE |
|
16:08:45 |
10 |
910.0000 |
LSE |
|
16:08:45 |
16 |
910.0000 |
LSE |
|
16:08:45 |
31 |
910.0000 |
LSE |
|
16:08:45 |
5 |
910.0000 |
LSE |
|
16:08:45 |
7 |
910.0000 |
LSE |
|
16:08:45 |
14 |
910.0000 |
LSE |
|
16:08:45 |
39 |
910.0000 |
LSE |
|
16:08:45 |
76 |
910.0000 |
LSE |
|
16:08:56 |
58 |
909.5000 |
LSE |
|
16:09:43 |
113 |
909.5000 |
LSE |
|
16:10:36 |
164 |
909.5000 |
LSE |
|
16:11:23 |
100 |
909.5000 |
LSE |
|
16:11:23 |
420 |
909.5000 |
LSE |
|
16:11:23 |
547 |
909.5000 |
LSE |
|
16:11:23 |
134 |
909.5000 |
LSE |
|
16:12:24 |
27 |
909.0000 |
LSE |
|
16:12:24 |
420 |
909.0000 |
LSE |
|
16:12:24 |
275 |
909.0000 |
LSE |
|
16:12:24 |
386 |
909.0000 |
LSE |
|
16:12:45 |
543 |
909.0000 |
LSE |
|
16:12:45 |
459 |
909.0000 |
LSE |
|
16:12:45 |
8 |
909.0000 |
LSE |
|
16:13:10 |
275 |
908.0000 |
LSE |
|
16:13:25 |
240 |
908.5000 |
LSE |
|
16:13:25 |
82 |
908.5000 |
LSE |
|
16:13:25 |
47 |
908.5000 |
LSE |
|
16:13:40 |
449 |
908.5000 |
LSE |
|
16:13:40 |
1 |
908.5000 |
LSE |
|
16:13:40 |
7 |
908.5000 |
LSE |
|
16:13:55 |
49 |
908.5000 |
LSE |
|
16:13:55 |
14 |
908.5000 |
LSE |
|
16:14:52 |
168 |
908.5000 |
LSE |
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.