Paragon Banking Group PLC

Transaction in Own Shares • Jun 12, 2023

National Storage Mechanism | Additional information

RNS Number : 4608C

Paragon Banking Group PLC

12 June 2023

Paragon Banking Group PLC:

Transaction in own shares

12 June 2023

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 6 June 2023.

Date of purchase:	12 June 2023
Number of ordinary £1.00 shares purchased:	123,763
Highest price paid per share:	569.00p
Lowest price paid per share:	560.50p
Volume weighted average price paid per share:	564.4100p

Following the purchase of these shares, the Company holds 2,142,260 of its ordinary shares in treasury and has 226,539,420 ordinary shares in issue (excluding treasury shares).  The figure of 226,539,420 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 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	564.40	76,951
CHI-X	564.35	17,629
BATE	564.35	11,727
Aquis	564.56	8,696
Turquoise	564.52	8,760

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	Carolyn Sharpe
	Deputy Company Secretary
	07984 810427

Schedule of Purchases - Individual Transactions

Number of shares purchased	Transaction price (Gbp)	Market / Sytematic Internaliser	Time of transaction
35	562	Turquoise	16:29:01
121	562	LSE	16:29:01
84	562	Aquis	16:28:16
329	562	LSE	16:27:50
293	562	LSE	16:26:56
106	562	CHI-X	16:26:51
51	562	BATE	16:26:30
168	562	Aquis	16:24:42
4	562	CHI-X	16:24:42
70	562	Turquoise	16:24:42
83	562	BATE	16:24:42
228	562	BATE	16:24:42
350	562	LSE	16:24:42
506	562	LSE	16:24:42
137	562.5	Aquis	16:24:07
49	562	BATE	16:24:05
55	562	BATE	16:24:04
11	562	BATE	16:24:04
210	562.5	BATE	16:23:06
190	562.5	CHI-X	16:22:51
506	562.5	LSE	16:22:51
35	562.5	Turquoise	16:22:44
29	562.5	Turquoise	16:22:44
3	562.5	Aquis	16:21:57
1	562.5	LSE	16:20:35
349	562.5	LSE	16:20:35
2	562.5	Turquoise	16:20:20
111	562.5	Turquoise	16:20:18
323	563	CHI-X	16:20:12
149	562.5	Turquoise	16:18:16
645	562.5	LSE	16:18:16
93	562.5	CHI-X	16:18:16
140	562.5	CHI-X	16:18:16
106	562.5	Aquis	16:18:16
120	562.5	Aquis	16:18:16
548	563	LSE	16:17:46
11	562.5	CHI-X	16:16:22
21	562.5	CHI-X	16:15:45
154	563	Turquoise	16:15:39
506	563	LSE	16:15:36
297	563	CHI-X	16:15:36
359	563	LSE	16:15:11
302	563	LSE	16:15:11
115	562	BATE	16:13:43
313	562	LSE	16:13:08
91	562	Turquoise	16:11:45
161	561.5	CHI-X	16:11:41
173	562	BATE	16:11:02
273	562	LSE	16:11:02
273	562	LSE	16:11:02
137	562	BATE	16:11:02
297	562	LSE	16:11:02
210	562	CHI-X	16:11:02
98	562	Aquis	16:11:02
384	562	LSE	16:11:02
80	562	Aquis	16:11:02
80	562	Turquoise	16:07:56
183	561	CHI-X	16:07:17
272	562	LSE	16:07:15
396	562	LSE	16:07:15
216	562	LSE	16:07:15
264	562	LSE	16:07:15
224	562	LSE	16:07:15
280	562	LSE	16:07:15
344	562	LSE	16:07:15
150	562	BATE	16:07:15
280	562	LSE	16:07:15
14	562	BATE	16:07:15
87	562	Aquis	16:07:15
85	562	Aquis	16:07:15
88	562	Aquis	16:07:15
101	562	BATE	16:05:55
84	562.5	Turquoise	16:05:23
37	562.5	CHI-X	16:04:54
181	562.5	CHI-X	16:04:54
37	562.5	CHI-X	16:02:49
142	562.5	CHI-X	16:02:49
108	562.5	Turquoise	16:02:44
73	562.5	Turquoise	15:58:59
368	562.5	LSE	15:56:38
14	563	LSE	15:55:02
250	563	LSE	15:55:02
217	563	CHI-X	15:54:56
103	563	BATE	15:54:38
95	563.5	Turquoise	15:53:44
199	563	CHI-X	15:53:03
114	563	LSE	15:52:57
354	563	LSE	15:52:57
87	563.5	Aquis	15:51:38
236	563	LSE	15:51:05
9	563	BATE	15:49:35
17	563	BATE	15:49:35
111	563	BATE	15:49:35
64	563	LSE	15:48:49
84	563.5	Turquoise	15:47:17
39	563	LSE	15:46:27
239	563	LSE	15:46:27
119	563	BATE	15:46:27
73	563	LSE	15:46:22
300	563	LSE	15:46:02
43	563	LSE	15:46:02
72	563	LSE	15:46:02
36	563	LSE	15:45:52
269	563	LSE	15:45:52
76	563.5	Aquis	15:44:55
27	562.5	CHI-X	15:44:46
222	562.5	CHI-X	15:44:46
80	563.5	Turquoise	15:42:18
100	563	LSE	15:41:52
113	563	LSE	15:41:52
113	563	LSE	15:41:52
104	563.5	Aquis	15:40:43
228	563	LSE	15:38:30
74	563.5	Turquoise	15:37:12
89	563.5	BATE	15:36:02
48	563.5	BATE	15:36:02
270	563	LSE	15:35:26
93	563.5	Aquis	15:34:53
66	563.5	Turquoise	15:33:03
94	563.5	LSE	15:33:03
12	563.5	Turquoise	15:33:03
195	563.5	LSE	15:33:03
298	563.5	LSE	15:33:03
48	563.5	Turquoise	15:32:37
70	563.5	LSE	15:32:37
22	563.5	LSE	15:32:37
38	563.5	Turquoise	15:32:12
83	563.5	Aquis	15:32:03
91	563.5	Aquis	15:32:03
139	563.5	BATE	15:32:03
36	563.5	Aquis	15:31:18
96	563.5	LSE	15:30:27
886	563.5	LSE	15:30:27
197	563.5	CHI-X	15:30:27
198	563.5	CHI-X	15:30:27
64	563	Turquoise	15:26:41
272	563.5	LSE	15:26:06
4	563.5	BATE	15:25:47
141	563.5	BATE	15:25:47
200	563	CHI-X	15:25:22
23	563.5	Turquoise	15:24:05
57	563.5	Turquoise	15:24:05
95	564	Aquis	15:24:02
123	563.5	BATE	15:23:56
260	563	LSE	15:23:56
232	563	LSE	15:23:56
270	564	LSE	15:22:03
67	564.5	Aquis	15:22:03
93	564.5	Aquis	15:22:03
51	564.5	LSE	15:22:03
179	564.5	LSE	15:22:03
244	564.5	LSE	15:22:03
298	564.5	LSE	15:22:03
71	564.5	LSE	15:22:03
218	564.5	LSE	15:22:03
250	564.5	LSE	15:22:03
18	564.5	CHI-X	15:22:03
47	564.5	LSE	15:22:03
191	564.5	LSE	15:22:03
241	564.5	LSE	15:22:03
315	564.5	LSE	15:22:03
420	564.5	LSE	15:22:03
38	564.5	BATE	15:22:03
108	564.5	BATE	15:22:03
240	564.5	LSE	15:22:03
36	564.5	Turquoise	15:22:03
25	564.5	Turquoise	15:22:03
17	564.5	Turquoise	15:22:03
171	564.5	CHI-X	15:22:03
79	564.5	CHI-X	15:22:03
201	564.5	CHI-X	15:22:03
13	564.5	Turquoise	15:22:03
38	564.5	Turquoise	15:22:03
655	564.5	LSE	15:22:03
69	564.5	BATE	15:22:03
90	564.5	Turquoise	15:22:03
39	564.5	Turquoise	15:22:03
79	564.5	Turquoise	15:22:03
158	564.5	CHI-X	15:22:03
17	564.5	CHI-X	15:22:03
62	564.5	BATE	15:20:29
126	564.5	BATE	15:20:29
75	565	Aquis	15:19:33
92	565	Aquis	15:16:35
19	564.5	CHI-X	15:13:56
128	564.5	LSE	15:11:03
166	564.5	LSE	15:11:03
119	564.5	LSE	15:10:37
194	564.5	CHI-X	15:10:37
20	564.5	Aquis	15:10:13
2	564.5	LSE	15:10:10
74	564.5	LSE	15:10:10
194	564.5	LSE	15:10:09
89	564.5	Turquoise	15:09:08
257	564.5	CHI-X	15:08:27
112	564.5	BATE	15:08:24
292	564.5	LSE	15:08:14
102	564.5	Turquoise	15:07:22
95	564.5	Aquis	15:06:28
88	564.5	BATE	15:06:10
286	564.5	LSE	15:06:02
273	564.5	LSE	15:04:16
104	564.5	BATE	15:04:11
101	565	Aquis	15:03:56
71	564.5	Turquoise	15:02:27
250	564.5	LSE	15:02:25
115	564	BATE	15:01:50
185	565.5	CHI-X	15:00:12
244	565.5	LSE	15:00:12
223	565.5	CHI-X	15:00:12
599	565.5	CHI-X	15:00:12
97	566	Turquoise	15:00:11
283	566	Turquoise	15:00:11
239	566	LSE	15:00:11
247	566	Turquoise	15:00:11
2320	566	LSE	15:00:11
58	566	BATE	15:00:11
193	566	BATE	15:00:11
500	566	BATE	15:00:11
57	566	BATE	15:00:11
96	566	Aquis	15:00:11
398	566	Aquis	15:00:11
34	566	LSE	14:59:34
200	566	LSE	14:59:34
14	565.5	LSE	14:57:07
236	565.5	LSE	14:57:07
74	565.5	LSE	14:56:45
180	565.5	LSE	14:56:45
6	565.5	CHI-X	14:56:25
174	565.5	CHI-X	14:56:25
201	565.5	CHI-X	14:54:43
67	565	LSE	14:53:14
105	565	LSE	14:53:12
85	565	LSE	14:53:12
99	565	Aquis	14:53:11
98	565	Aquis	14:50:25
111	564.5	CHI-X	14:49:58
66	564.5	CHI-X	14:49:58
88	564.5	Turquoise	14:49:05
22	564.5	Turquoise	14:49:05
2389	564.5	LSE	14:49:03
49	564.5	BATE	14:49:03
69	564.5	BATE	14:49:03
285	564.5	LSE	14:49:00
32	564	LSE	14:42:10
235	564	LSE	14:42:10
235	564	LSE	14:42:09
286	563.5	LSE	14:40:50
98	563.5	Aquis	14:40:09
147	563.5	BATE	14:39:58
86	563.5	Turquoise	14:39:29
181	563.5	CHI-X	14:39:09
256	563.5	LSE	14:38:59
233	563.5	LSE	14:38:03
108	563.5	Turquoise	14:37:12
47	563.5	CHI-X	14:36:55
137	563.5	CHI-X	14:36:55
79	563.5	Aquis	14:36:50
152	563.5	LSE	14:36:13
85	563.5	LSE	14:36:13
113	563.5	BATE	14:36:10
41	563.5	Aquis	14:34:18
66	563.5	Aquis	14:34:18
141	563.5	BATE	14:34:06
125	563.5	LSE	14:34:06
242	563.5	LSE	14:34:06
133	563.5	LSE	14:34:06
410	563.5	LSE	14:34:06
96	563.5	Turquoise	14:34:06
116	563.5	Turquoise	14:34:06
92	563.5	CHI-X	14:34:06
256	563.5	LSE	14:34:06
73	563.5	CHI-X	14:34:06
165	563.5	CHI-X	14:34:06
142	563.5	BATE	14:31:17
101	563.5	Aquis	14:30:46
442	563	LSE	14:29:19
24	563.5	LSE	14:27:43
250	563.5	LSE	14:27:43
96	563.5	Turquoise	14:25:49
136	563.5	BATE	14:25:49
237	563.5	LSE	14:25:49
87	563.5	Aquis	14:25:49
237	564	LSE	14:25:14
191	564	CHI-X	14:25:08
85	563.5	Aquis	14:20:25
348	563.5	LSE	14:18:44
210	563.5	CHI-X	14:17:45
106	563.5	Turquoise	14:15:53
111	563.5	BATE	14:15:53
416	563.5	LSE	14:14:58
72	563.5	LSE	14:10:53
94	563.5	LSE	14:10:53
250	563.5	LSE	14:10:53
85	563.5	Aquis	14:10:53
210	563.5	CHI-X	14:10:53
108	563.5	Turquoise	14:09:14
75	563.5	LSE	14:09:14
67	563.5	LSE	14:09:14
104	563.5	LSE	14:09:14
259	563.5	LSE	14:09:14
33	563.5	LSE	14:09:14
217	563.5	LSE	14:09:14
345	563.5	LSE	14:09:14
147	563.5	LSE	14:08:59
325	563.5	LSE	14:08:59
103	563.5	BATE	14:08:59
18	563.5	BATE	14:08:59
83	563.5	Aquis	14:05:36
8	563.5	Aquis	14:05:36
79	563.5	Aquis	14:02:40
205	563.5	CHI-X	13:59:41
148	563.5	BATE	13:58:32
206	563.5	CHI-X	13:57:25
113	563.5	Turquoise	13:57:00
140	563.5	BATE	13:55:18
6	563.5	Aquis	13:55:15
85	563.5	Aquis	13:55:15
78	563.5	Aquis	13:55:15
309	563.5	Aquis	13:55:15
20	563.5	Aquis	13:55:15
22	563.5	Turquoise	13:55:15
142	563.5	Aquis	13:55:15
86	563.5	LSE	13:55:15
214	563.5	LSE	13:55:15
81	563.5	Turquoise	13:55:15
372	563.5	LSE	13:55:15
65	563.5	CHI-X	13:55:15
260	563.5	LSE	13:55:15
121	563.5	CHI-X	13:50:30
42	563	LSE	13:48:52
198	563	LSE	13:48:52
98	562.5	Turquoise	13:46:59
106	562.5	BATE	13:46:59
181	562.5	CHI-X	13:46:59
258	562.5	LSE	13:46:59
1555	563	LSE	13:46:54
1927	563	LSE	13:46:54
18	563	LSE	13:46:54
218	563	LSE	13:46:48
116	561	BATE	13:41:22
88	561	Turquoise	13:38:33
180	561	CHI-X	13:35:46
119	561	BATE	13:35:46
176	561	CHI-X	13:31:59
190	560.5	Aquis	13:30:41
86	561	Turquoise	13:29:30
134	561	BATE	13:27:21
99	561	Turquoise	13:27:06
176	561	CHI-X	13:26:24
137	561	BATE	13:25:00
175	561	CHI-X	13:22:17
140	560.5	LSE	13:21:20
25	560.5	Aquis	13:21:17
83	560.5	Aquis	13:21:17
260	561	LSE	13:19:57
418	561	LSE	13:19:57
205	561	LSE	13:19:57
262	561	LSE	13:19:57
314	561	LSE	13:19:57
205	561	LSE	13:19:57
264	561	LSE	13:19:57
161	561	LSE	13:19:57
240	561	LSE	13:19:57
336	561	LSE	13:19:57
97	561	BATE	13:19:57
174	561	BATE	13:19:57
72	561	CHI-X	13:19:57
80	561	CHI-X	13:19:57
61	561	CHI-X	13:19:57
87	561	CHI-X	13:19:57
183	561	CHI-X	13:19:57
31	561	BATE	13:19:04
12	562	Turquoise	13:19:01
5	562	Turquoise	13:19:01
48	562	Turquoise	13:19:01
16	562	Turquoise	13:19:01
3	562	Turquoise	13:14:56
48	562	Turquoise	13:14:56
56	562	Turquoise	13:14:56
32	561	LSE	13:08:34
89	562	Turquoise	13:08:29
7	562	Turquoise	13:04:17
95	561.5	Turquoise	13:04:17
134	563	BATE	13:02:48
69	561	LSE	13:01:23
85	561	LSE	13:01:23
85	561	LSE	13:01:23
184	561	CHI-X	13:00:54
300	562	LSE	12:58:40
78	563	Turquoise	12:56:31
85	563	Aquis	12:56:01
244	562.5	LSE	12:55:47
39	563	BATE	12:53:57
141	563	BATE	12:53:57
70	562.5	LSE	12:53:53
153	562.5	LSE	12:53:53
129	563	BATE	12:50:19
228	563	LSE	12:50:19
241	563	LSE	12:50:19
50	563	CHI-X	12:50:19
82	563	Turquoise	12:50:19
86	563	CHI-X	12:50:19
170	563	CHI-X	12:41:10
234	563	LSE	12:41:10
81	563	Aquis	12:39:17
127	563	BATE	12:37:43
196	563	CHI-X	12:37:43
362	563	LSE	12:37:43
396	563	LSE	12:37:43
94	564	Turquoise	12:35:14
126	563.5	LSE	12:29:29
250	563.5	LSE	12:29:29
89	564	Turquoise	12:29:18
120	564	Aquis	12:29:04
204	563.5	LSE	12:27:07
156	563.5	LSE	12:27:07
264	563.5	LSE	12:27:07
301	563.5	LSE	12:27:07
103	563.5	BATE	12:27:07
132	563.5	BATE	12:27:07
182	564	CHI-X	12:26:25
78	564	Aquis	12:25:14
184	564	CHI-X	12:22:28
96	563.5	LSE	12:22:09
327	564	LSE	12:22:03
79	564	Turquoise	12:21:45
16	564	LSE	12:19:48
250	564	LSE	12:19:48
76	564	Aquis	12:19:44
15	564	Aquis	12:19:44
80	564	Aquis	12:17:29
96	564	Aquis	12:17:29
198	564	Aquis	12:17:29
56	564	BATE	12:17:27
234	564	LSE	12:17:27
106	564	Turquoise	12:17:27
256	564	LSE	12:17:27
63	564	BATE	12:17:27
126	564	BATE	12:17:27
24	564	Turquoise	12:17:27
280	564	Turquoise	12:17:27
360	564	LSE	12:17:27
98	564	Turquoise	12:17:27
380	564	LSE	12:17:27
116	564	BATE	12:17:27
136	564	CHI-X	12:17:27
204	564	CHI-X	12:17:27
1968	564	LSE	12:17:27
74	564	CHI-X	12:14:57
74	564	CHI-X	12:14:53
220	564.5	CHI-X	12:14:49
100	564	BATE	12:09:32
135	564	LSE	12:09:32
42	564	LSE	12:09:32
71	564	LSE	12:09:32
182	563	CHI-X	11:52:53
36	563	Aquis	11:52:46
394	563	LSE	11:52:44
135	563	BATE	11:52:44
345	563	LSE	11:52:44
57	563	Aquis	11:52:44
219	563	Aquis	11:52:44
473	563	BATE	11:52:44
98	563.5	Turquoise	11:52:33
124	563.5	LSE	11:50:43
177	563.5	LSE	11:50:43
200	563.5	CHI-X	11:50:03
106	563.5	LSE	11:49:58
250	563.5	LSE	11:49:58
4	563.5	LSE	11:49:58
187	563	LSE	11:43:09
393	563	LSE	11:40:58
82	563	Turquoise	11:40:30
109	563	Turquoise	11:40:30
152	563	CHI-X	11:40:30
194	563	CHI-X	11:35:50
224	563	LSE	11:35:45
362	563	LSE	11:35:45
433	563	LSE	11:28:23
58	564	CHI-X	11:27:23
149	564	CHI-X	11:27:23
58	564	Turquoise	11:25:18
48	564	Turquoise	11:25:18
89	564	Aquis	11:25:03
351	564	LSE	11:24:02
82	564	LSE	11:21:30
74	564	LSE	11:21:19
74	564	LSE	11:21:09
107	565	Aquis	11:18:56
309	565	LSE	11:18:23
181	565	CHI-X	11:18:16
18	565	BATE	11:17:33
146	565	BATE	11:17:33
89	565	Turquoise	11:15:27
335	565	LSE	11:15:21
400	565	LSE	11:12:00
90	564	Turquoise	11:10:05
89	563.5	Aquis	11:09:42
154	564	CHI-X	11:09:24
276	564	LSE	11:08:06
132	564	BATE	11:07:06
402	564.5	LSE	11:05:30
104	566	BATE	11:03:16
178	565.5	CHI-X	11:02:14
19	565.5	LSE	11:01:38
308	565.5	LSE	11:01:38
90	566	Aquis	11:00:07
36	566	Turquoise	10:59:31
48	566	Turquoise	10:59:31
15	565.5	LSE	10:59:04
250	565.5	LSE	10:59:04
84	566	Turquoise	10:57:04
196	565.5	CHI-X	10:56:38
55	566	LSE	10:56:16
250	566	LSE	10:56:16
369	566	LSE	10:53:40
45	566.5	Aquis	10:53:28
32	566.5	Aquis	10:53:28
4	565.5	CHI-X	10:52:03
1	565.5	CHI-X	10:52:03
209	565.5	CHI-X	10:52:03
115	567	BATE	10:51:53
338	566	LSE	10:50:34
90	566.5	Aquis	10:49:59
8	566.5	Turquoise	10:48:05
125	566.5	Turquoise	10:48:05
243	566.5	LSE	10:47:43
134	567	BATE	10:46:23
359	566.5	LSE	10:45:40
230	566.5	LSE	10:42:39
106	566.5	LSE	10:42:39
97	566.5	Aquis	10:42:23
35	567.5	BATE	10:42:23
84	567	BATE	10:42:23
48	567	CHI-X	10:40:59
63	567	CHI-X	10:40:59
57	567	CHI-X	10:40:59
234	566.5	LSE	10:40:19
95	566.5	Aquis	10:39:06
395	566.5	LSE	10:38:29
77	566.5	Turquoise	10:37:07
202	567	CHI-X	10:37:05
308	566.5	LSE	10:35:20
103	567.5	BATE	10:34:32
143	566.5	LSE	10:32:47
250	566.5	LSE	10:32:47
110	566.5	Turquoise	10:32:27
347	566.5	LSE	10:30:20
320	567	LSE	10:30:16
103	567	LSE	10:30:16
68	567.5	Turquoise	10:29:29
314	567.5	LSE	10:29:29
178	567.5	CHI-X	10:29:29
218	567.5	CHI-X	10:29:29
131	567.5	BATE	10:29:29
88	568.5	Aquis	10:28:57
89	568.5	Aquis	10:23:42
462	567.5	LSE	10:21:45
80	567.5	Turquoise	10:21:30
101	567.5	Turquoise	10:21:30
105	567.5	BATE	10:21:30
148	567.5	BATE	10:21:30
61	568.5	Aquis	10:21:23
42	568.5	Aquis	10:21:23
174	567.5	CHI-X	10:19:30
88	568.5	Aquis	10:19:26
26	567	CHI-X	10:19:09
432	568	LSE	10:18:55
469	567.5	LSE	10:15:34
76	568	Aquis	10:15:30
12	568	Aquis	10:15:30
129	568	Turquoise	10:15:30
470	568	LSE	10:15:30
147	568	CHI-X	10:15:30
200	568	CHI-X	10:15:30
224	568	LSE	10:15:30
527	568	LSE	10:15:30
88	568	Turquoise	10:15:30
286	568	LSE	10:15:30
316	568	LSE	10:15:30
121	568	BATE	10:15:30
139	568	BATE	10:15:30
258	568	LSE	10:15:30
277	568	LSE	10:15:30
74	568	LSE	10:05:14
96	568	Turquoise	10:03:03
154	568	CHI-X	10:03:03
123	568	BATE	10:03:03
186	568	LSE	10:03:03
88	568.5	Aquis	10:02:30
100	568.5	Aquis	09:57:06
551	568	LSE	09:57:02
381	568.5	LSE	09:54:44
23	569	CHI-X	09:54:27
141	569	CHI-X	09:54:27
109	569	BATE	09:52:50
102	569	Turquoise	09:52:29
263	568.5	LSE	09:51:00
310	568.5	LSE	09:51:00
102	569	BATE	09:50:46
4	569	CHI-X	09:50:19
48	569	CHI-X	09:50:19
141	569	CHI-X	09:50:19
107	568.5	Aquis	09:50:15
90	569	Turquoise	09:50:14
22	568.5	CHI-X	09:47:22
121	567.5	BATE	09:43:30
65	568	CHI-X	09:41:53
111	568	CHI-X	09:41:53
151	567.5	LSE	09:41:36
296	567.5	LSE	09:41:36
95	568	LSE	09:41:30
161	568	LSE	09:41:30
19	568	LSE	09:41:30
250	568	LSE	09:41:30
250	568	LSE	09:41:30
6	568	LSE	09:41:30
227	568	LSE	09:41:30
250	568	LSE	09:41:30
198	568	LSE	09:41:30
140	568	LSE	09:41:30
389	568	LSE	09:41:30
16	568	LSE	09:41:30
71	567	Aquis	09:41:29
91	567	Aquis	09:41:29
74	566.5	Turquoise	09:36:51
274	567	CHI-X	09:36:45
23	567	CHI-X	09:35:20
132	567	BATE	09:32:24
20	566.5	CHI-X	09:30:32
24	566.5	Turquoise	09:29:31
74	566.5	Turquoise	09:29:26
43	566	Aquis	09:28:29
44	566	Aquis	09:28:29
116	566	BATE	09:27:22
21	565.5	CHI-X	09:26:17
179	565.5	CHI-X	09:26:17
404	565.5	LSE	09:25:05
93	566	Aquis	09:25:05
103	566	Aquis	09:25:05
75	566	LSE	09:24:31
77	566	LSE	09:24:31
106	566	Turquoise	09:23:29
4	566	BATE	09:22:49
115	566	BATE	09:22:49
74	565.5	LSE	09:20:25
84	566	Turquoise	09:20:15
228	566	LSE	09:20:15
29	566	LSE	09:20:15
193	566	CHI-X	09:20:15
110	566	BATE	09:20:15
160	566	CHI-X	09:20:15
102	566	Turquoise	09:15:55
80	566	LSE	09:15:51
212	566	LSE	09:15:51
38	566	CHI-X	09:15:11
175	566	CHI-X	09:15:11
273	565.5	LSE	09:13:48
372	565.5	LSE	09:11:42
70	565.5	Aquis	09:10:20
74	564.5	CHI-X	09:09:49
93	565	LSE	09:09:39
301	565	LSE	09:09:39
97	566	BATE	09:09:39
461	565.5	LSE	09:08:34
15	566.5	Aquis	09:06:23
3	566	Aquis	09:06:23
13	566	Aquis	09:06:23
43	566	Aquis	09:06:23
279	565.5	LSE	09:05:52
98	566	BATE	09:05:24
15	565.5	BATE	09:05:24
15	566	BATE	09:05:24
86	566	Turquoise	09:05:02
514	565.5	LSE	09:03:23
240	565.5	LSE	09:03:23
26	566	Turquoise	09:02:27
53	566	Turquoise	09:02:27
120	566	BATE	09:00:10
100	565.5	LSE	09:00:08
74	566.5	Aquis	09:00:07
94	566.5	Aquis	08:57:48
118	566	LSE	08:56:42
265	566	LSE	08:56:42
213	566	CHI-X	08:56:39
103	567	Turquoise	08:55:56
3	567	Aquis	08:55:38
92	567	Aquis	08:55:38
280	566.5	LSE	08:54:47
282	566.5	LSE	08:54:47
87	567	BATE	08:53:36
111	567	CHI-X	08:52:47
62	567.5	CHI-X	08:52:47
3	567	CHI-X	08:52:47
9	567	CHI-X	08:52:47
142	567	BATE	08:49:55
259	566.5	LSE	08:49:47
285	566.5	LSE	08:49:47
260	566.5	LSE	08:49:47
84	567	Turquoise	08:49:47
93	566.5	Aquis	08:47:37
105	566.5	Aquis	08:47:37
315	566.5	Aquis	08:47:37
507	566.5	LSE	08:47:37
106	567	Turquoise	08:44:50
143	567	BATE	08:44:50
197	567.5	CHI-X	08:44:50
281	566	LSE	08:40:30
257	566.5	LSE	08:37:19
172	566	CHI-X	08:37:13
182	566	CHI-X	08:35:37
139	566.5	BATE	08:34:51
94	566.5	Turquoise	08:34:35
212	566.5	Turquoise	08:34:35
106	566.5	Turquoise	08:34:35
187	566.5	LSE	08:34:35
376	565	LSE	08:31:07
139	565	BATE	08:30:34
121	566	LSE	08:27:44
187	566	LSE	08:27:44
235	566	LSE	08:25:06
142	566	CHI-X	08:23:15
240	566	LSE	08:23:11
260	566	LSE	08:20:35
135	565	BATE	08:19:06
152	565	CHI-X	08:19:06
135	565	BATE	08:19:06
44	565	CHI-X	08:19:06
196	565	CHI-X	08:19:06
72	565	LSE	08:17:22
263	565	LSE	08:17:22
253	565.5	LSE	08:13:59
453	566	LSE	08:11:33
437	566.5	LSE	08:07:14
262	566	LSE	08:05:01

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

POSFLFSRRVIFLIV