TIDMPAG
RNS Number : 5033D
Paragon Banking Group PLC
21 June 2023
Paragon Banking Group PLC:
Transaction in own shares
21 June 2023
Paragon Banking Group PLC (the "Company") announces that it has
purchased the following number of its ordinary shares of GBP1.00
each through Jefferies International Limited ("Jefferies"), as part
of the share buyback programme, of up to GBP50m, announced on 6
June 2023 .
Date of purchase: 21 June 2023
Number of ordinary GBP1.00 shares purchased: 161,505
Highest price paid per share: 565.00p
Lowest price paid per share: 549.00p
Volume weighted average price paid per
share: 559.0487p
Following the purchase of these shares, the Company holds
3,150,004 of its ordinary shares in treasury and has 225,531,676
ordinary shares in issue (excluding treasury shares). The figure of
225,531,676 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 Weighted average price Aggregate number of
Internaliser paid per share (GBp) shares purchased
LSE 559.02 106,500
----------------------- --------------------
CHI-X 559.09 21,446
----------------------- --------------------
BATE 559.16 13,429
----------------------- --------------------
Aquis 559.09 9,022
----------------------- --------------------
Turquoise 559.12 11,108
----------------------- --------------------
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 Transaction Market / Sytematic Time of transaction
purchased price (Gbp) Internaliser
312 549 LSE 16:29:13
------------- ------------------- --------------------
496 549 LSE 16:28:56
------------- ------------------- --------------------
1 549 LSE 16:28:52
------------- ------------------- --------------------
143 549 LSE 16:28:50
------------- ------------------- --------------------
159 549 Aquis 16:28:43
------------- ------------------- --------------------
373 549.5 LSE 16:27:25
------------- ------------------- --------------------
174 549.5 CHI-X 16:26:56
------------- ------------------- --------------------
305 549.5 LSE 16:26:27
------------- ------------------- --------------------
224 549.5 LSE 16:26:21
------------- ------------------- --------------------
98 549.5 Turquoise 16:26:04
------------- ------------------- --------------------
62 549.5 BATE 16:25:50
------------- ------------------- --------------------
27 549.5 LSE 16:25:04
------------- ------------------- --------------------
125 549.5 LSE 16:25:04
------------- ------------------- --------------------
252 549.5 LSE 16:25:04
------------- ------------------- --------------------
235 549.5 LSE 16:24:46
------------- ------------------- --------------------
355 549.5 LSE 16:24:46
------------- ------------------- --------------------
20 549 CHI-X 16:24:43
------------- ------------------- --------------------
24 549 Aquis 16:24:18
------------- ------------------- --------------------
174 549.5 BATE 16:23:53
------------- ------------------- --------------------
103 549.5 Turquoise 16:23:51
------------- ------------------- --------------------
256 549.5 CHI-X 16:23:51
------------- ------------------- --------------------
624 549.5 LSE 16:22:26
------------- ------------------- --------------------
91 549.5 CHI-X 16:22:18
------------- ------------------- --------------------
148 549.5 CHI-X 16:22:18
------------- ------------------- --------------------
130 549 Aquis 16:20:18
------------- ------------------- --------------------
125 549.5 Aquis 16:20:18
------------- ------------------- --------------------
2 549.5 LSE 16:20:18
------------- ------------------- --------------------
676 549.5 LSE 16:20:18
------------- ------------------- --------------------
140 549.5 BATE 16:20:18
------------- ------------------- --------------------
100 550 Turquoise 16:20:07
------------- ------------------- --------------------
63 550 LSE 16:19:43
------------- ------------------- --------------------
271 550 LSE 16:19:43
------------- ------------------- --------------------
178 549.5 BATE 16:19:36
------------- ------------------- --------------------
53 549.5 CHI-X 16:19:36
------------- ------------------- --------------------
275 549.5 CHI-X 16:19:36
------------- ------------------- --------------------
92 550 Turquoise 16:17:33
------------- ------------------- --------------------
470 550 LSE 16:17:22
------------- ------------------- --------------------
185 550 BATE 16:17:22
------------- ------------------- --------------------
347 550 LSE 16:17:17
------------- ------------------- --------------------
1 550 LSE 16:17:17
------------- ------------------- --------------------
411 550 LSE 16:17:16
------------- ------------------- --------------------
175 550 LSE 16:17:16
------------- ------------------- --------------------
315 550 CHI-X 16:16:11
------------- ------------------- --------------------
26 550 CHI-X 16:16:11
------------- ------------------- --------------------
9 550 Aquis 16:15:29
------------- ------------------- --------------------
190 550 LSE 16:15:29
------------- ------------------- --------------------
40 550 LSE 16:15:27
------------- ------------------- --------------------
562 550 LSE 16:15:27
------------- ------------------- --------------------
115 550 Aquis 16:15:25
------------- ------------------- --------------------
150 550 Turquoise 16:15:24
------------- ------------------- --------------------
131 550 Turquoise 16:15:01
------------- ------------------- --------------------
135 550 BATE 16:14:34
------------- ------------------- --------------------
207 550 LSE 16:14:12
------------- ------------------- --------------------
253 550.5 LSE 16:14:12
------------- ------------------- --------------------
8 550 CHI-X 16:13:54
------------- ------------------- --------------------
131 550.5 LSE 16:13:01
------------- ------------------- --------------------
159 550 CHI-X 16:13:01
------------- ------------------- --------------------
99 550.5 LSE 16:13:01
------------- ------------------- --------------------
171 550.5 LSE 16:13:01
------------- ------------------- --------------------
59 550.5 LSE 16:13:01
------------- ------------------- --------------------
111 550.5 Turquoise 16:12:58
------------- ------------------- --------------------
230 550.5 LSE 16:12:49
------------- ------------------- --------------------
90 550.5 Aquis 16:12:32
------------- ------------------- --------------------
49 550 CHI-X 16:12:19
------------- ------------------- --------------------
135 550 BATE 16:11:44
------------- ------------------- --------------------
230 550 LSE 16:10:30
------------- ------------------- --------------------
230 550 LSE 16:10:30
------------- ------------------- --------------------
111 551 Turquoise 16:10:13
------------- ------------------- --------------------
90 551 Aquis 16:09:45
------------- ------------------- --------------------
95 551 CHI-X 16:09:24
------------- ------------------- --------------------
121 551 CHI-X 16:09:24
------------- ------------------- --------------------
78 551 BATE 16:08:54
------------- ------------------- --------------------
57 551.5 BATE 16:08:54
------------- ------------------- --------------------
230 550.5 LSE 16:08:38
------------- ------------------- --------------------
239 550.5 LSE 16:08:38
------------- ------------------- --------------------
111 551.5 Turquoise 16:07:21
------------- ------------------- --------------------
221 551 LSE 16:07:17
------------- ------------------- --------------------
221 551 LSE 16:07:17
------------- ------------------- --------------------
90 551.5 Aquis 16:07:05
------------- ------------------- --------------------
216 551.5 CHI-X 16:06:35
------------- ------------------- --------------------
1155 551.5 LSE 16:06:28
------------- ------------------- --------------------
239 551.5 LSE 16:06:19
------------- ------------------- --------------------
135 551.5 BATE 16:06:15
------------- ------------------- --------------------
230 551 LSE 16:05:53
------------- ------------------- --------------------
111 550 Turquoise 16:04:34
------------- ------------------- --------------------
90 550 Aquis 16:04:33
------------- ------------------- --------------------
216 550 CHI-X 16:03:45
------------- ------------------- --------------------
96 550 BATE 16:03:17
------------- ------------------- --------------------
39 550 BATE 16:03:17
------------- ------------------- --------------------
111 550 Turquoise 16:01:43
------------- ------------------- --------------------
32 549.5 LSE 16:01:42
------------- ------------------- --------------------
198 549.5 LSE 16:01:42
------------- ------------------- --------------------
225 549.5 LSE 16:01:42
------------- ------------------- --------------------
230 549.5 LSE 16:01:42
------------- ------------------- --------------------
90 550 Aquis 16:01:25
------------- ------------------- --------------------
7 550 LSE 16:01:16
------------- ------------------- --------------------
223 550 LSE 16:01:16
------------- ------------------- --------------------
216 550 CHI-X 16:00:54
------------- ------------------- --------------------
135 550 BATE 16:00:27
------------- ------------------- --------------------
4 550 LSE 15:58:57
------------- ------------------- --------------------
226 550 LSE 15:58:53
------------- ------------------- --------------------
90 551 Aquis 15:58:10
------------- ------------------- --------------------
230 551 LSE 15:58:10
------------- ------------------- --------------------
79 551 LSE 15:58:10
------------- ------------------- --------------------
230 551 LSE 15:58:10
------------- ------------------- --------------------
151 551 LSE 15:58:10
------------- ------------------- --------------------
90 551 Aquis 15:58:10
------------- ------------------- --------------------
98 552 Turquoise 15:57:49
------------- ------------------- --------------------
9 552 Turquoise 15:57:49
------------- ------------------- --------------------
4 552 Turquoise 15:57:49
------------- ------------------- --------------------
230 552 LSE 15:56:19
------------- ------------------- --------------------
81 552 CHI-X 15:56:04
------------- ------------------- --------------------
125 552 CHI-X 15:56:04
------------- ------------------- --------------------
5 552 CHI-X 15:56:04
------------- ------------------- --------------------
5 552 CHI-X 15:56:04
------------- ------------------- --------------------
96 552 BATE 15:55:11
------------- ------------------- --------------------
39 552 BATE 15:55:11
------------- ------------------- --------------------
161 552 LSE 15:54:03
------------- ------------------- --------------------
69 552 LSE 15:54:03
------------- ------------------- --------------------
111 552 Turquoise 15:52:13
------------- ------------------- --------------------
38 552 LSE 15:52:09
------------- ------------------- --------------------
58 552 LSE 15:52:09
------------- ------------------- --------------------
134 552 LSE 15:52:09
------------- ------------------- --------------------
75 552 CHI-X 15:50:30
------------- ------------------- --------------------
6 552 CHI-X 15:50:30
------------- ------------------- --------------------
10 552 CHI-X 15:50:30
------------- ------------------- --------------------
125 552 CHI-X 15:50:30
------------- ------------------- --------------------
80 552 LSE 15:50:26
------------- ------------------- --------------------
150 552 LSE 15:50:26
------------- ------------------- --------------------
22 552.5 BATE 15:49:32
------------- ------------------- --------------------
96 552.5 BATE 15:49:32
------------- ------------------- --------------------
17 552.5 BATE 15:49:32
------------- ------------------- --------------------
230 552 LSE 15:48:35
------------- ------------------- --------------------
239 552 LSE 15:48:35
------------- ------------------- --------------------
90 553 Aquis 15:46:55
------------- ------------------- --------------------
90 553 Aquis 15:46:55
------------- ------------------- --------------------
314 553 LSE 15:46:55
------------- ------------------- --------------------
146 553 LSE 15:46:55
------------- ------------------- --------------------
221 553 LSE 15:46:55
------------- ------------------- --------------------
111 553.5 Turquoise 15:46:41
------------- ------------------- --------------------
230 553.5 LSE 15:46:13
------------- ------------------- --------------------
216 553.5 CHI-X 15:44:46
------------- ------------------- --------------------
135 553.5 BATE 15:43:54
------------- ------------------- --------------------
681 553.5 LSE 15:43:20
------------- ------------------- --------------------
230 553.5 LSE 15:43:20
------------- ------------------- --------------------
239 553.5 LSE 15:41:11
------------- ------------------- --------------------
111 553.5 Turquoise 15:41:01
------------- ------------------- --------------------
230 553.5 LSE 15:39:25
------------- ------------------- --------------------
39 553.5 CHI-X 15:39:09
------------- ------------------- --------------------
177 553.5 CHI-X 15:39:09
------------- ------------------- --------------------
31 553.5 BATE 15:39:04
------------- ------------------- --------------------
104 553.5 BATE 15:39:04
------------- ------------------- --------------------
230 553.5 LSE 15:37:20
------------- ------------------- --------------------
111 553.5 Turquoise 15:35:26
------------- ------------------- --------------------
83 553.5 Aquis 15:35:18
------------- ------------------- --------------------
7 553.5 Aquis 15:35:18
------------- ------------------- --------------------
14 553.5 LSE 15:35:18
------------- ------------------- --------------------
676 553.5 LSE 15:35:18
------------- ------------------- --------------------
216 553.5 CHI-X 15:35:18
------------- ------------------- --------------------
106 553 LSE 15:33:25
------------- ------------------- --------------------
124 553 LSE 15:33:25
------------- ------------------- --------------------
26 553 BATE 15:33:25
------------- ------------------- --------------------
109 553 BATE 15:32:46
------------- ------------------- --------------------
230 553 LSE 15:31:16
------------- ------------------- --------------------
111 553 Turquoise 15:30:00
------------- ------------------- --------------------
90 553 Aquis 15:29:29
------------- ------------------- --------------------
230 553 LSE 15:28:54
------------- ------------------- --------------------
12 553 LSE 15:28:54
------------- ------------------- --------------------
218 553 LSE 15:28:54
------------- ------------------- --------------------
216 553.5 CHI-X 15:28:51
------------- ------------------- --------------------
230 553.5 LSE 15:28:49
------------- ------------------- --------------------
55 553.5 BATE 15:28:24
------------- ------------------- --------------------
80 553.5 BATE 15:28:24
------------- ------------------- --------------------
111 554 Turquoise 15:27:16
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
207 554 LSE 15:26:34
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
35 554 LSE 15:26:34
------------- ------------------- --------------------
195 554 LSE 15:26:34
------------- ------------------- --------------------
230 554 LSE 15:26:34
------------- ------------------- --------------------
544 554 LSE 15:26:34
------------- ------------------- --------------------
90 554.5 Aquis 15:26:26
------------- ------------------- --------------------
253 554 LSE 15:25:43
------------- ------------------- --------------------
174 554 LSE 15:25:43
------------- ------------------- --------------------
5 554.5 CHI-X 15:25:43
------------- ------------------- --------------------
153 554.5 CHI-X 15:25:43
------------- ------------------- --------------------
58 554.5 CHI-X 15:25:43
------------- ------------------- --------------------
135 554.5 BATE 15:25:15
------------- ------------------- --------------------
49 554.5 Turquoise 15:24:48
------------- ------------------- --------------------
62 554.5 Turquoise 15:24:48
------------- ------------------- --------------------
90 554.5 Aquis 15:23:33
------------- ------------------- --------------------
216 554.5 CHI-X 15:22:40
------------- ------------------- --------------------
65 555 BATE 15:22:12
------------- ------------------- --------------------
70 555 BATE 15:22:12
------------- ------------------- --------------------
111 554.5 Turquoise 15:20:39
------------- ------------------- --------------------
19 554.5 Aquis 15:20:24
------------- ------------------- --------------------
230 554.5 LSE 15:20:23
------------- ------------------- --------------------
71 554.5 Aquis 15:20:16
------------- ------------------- --------------------
207 554.5 LSE 15:19:34
------------- ------------------- --------------------
216 554.5 CHI-X 15:19:34
------------- ------------------- --------------------
230 554.5 LSE 15:19:03
------------- ------------------- --------------------
26 555 BATE 15:19:03
------------- ------------------- --------------------
103 554.5 BATE 15:19:03
------------- ------------------- --------------------
6 554.5 BATE 15:19:03
------------- ------------------- --------------------
230 554 LSE 15:18:26
------------- ------------------- --------------------
102 554.5 Turquoise 15:17:36
------------- ------------------- --------------------
9 555 Turquoise 15:17:36
------------- ------------------- --------------------
52 554 LSE 15:17:30
------------- ------------------- --------------------
178 554 LSE 15:17:30
------------- ------------------- --------------------
90 555 Aquis 15:17:14
------------- ------------------- --------------------
253 554 LSE 15:16:28
------------- ------------------- --------------------
230 554.5 LSE 15:16:27
------------- ------------------- --------------------
216 554.5 CHI-X 15:16:27
------------- ------------------- --------------------
35 555.5 BATE 15:15:57
------------- ------------------- --------------------
4 555.5 BATE 15:15:57
------------- ------------------- --------------------
96 555.5 BATE 15:15:57
------------- ------------------- --------------------
207 554.5 LSE 15:15:33
------------- ------------------- --------------------
111 555.5 Turquoise 15:14:29
------------- ------------------- --------------------
207 555 LSE 15:14:22
------------- ------------------- --------------------
230 555.5 LSE 15:14:21
------------- ------------------- --------------------
90 556 Aquis 15:14:08
------------- ------------------- --------------------
230 555.5 LSE 15:13:46
------------- ------------------- --------------------
216 555.5 CHI-X 15:13:23
------------- ------------------- --------------------
230 555.5 LSE 15:13:05
------------- ------------------- --------------------
135 555.5 BATE 15:12:52
------------- ------------------- --------------------
230 555.5 LSE 15:12:25
------------- ------------------- --------------------
111 555.5 Turquoise 15:12:03
------------- ------------------- --------------------
253 555.5 LSE 15:11:27
------------- ------------------- --------------------
90 556 Aquis 15:11:04
------------- ------------------- --------------------
216 555.5 CHI-X 15:10:14
------------- ------------------- --------------------
5 556 BATE 15:09:46
------------- ------------------- --------------------
125 556 BATE 15:09:46
------------- ------------------- --------------------
5 555.5 BATE 15:09:46
------------- ------------------- --------------------
9 555.5 Turquoise 15:09:41
------------- ------------------- --------------------
102 555.5 Turquoise 15:09:41
------------- ------------------- --------------------
225 555 LSE 15:09:06
------------- ------------------- --------------------
225 555 LSE 15:09:06
------------- ------------------- --------------------
90 556 Aquis 15:07:59
------------- ------------------- --------------------
113 555.5 Turquoise 15:07:26
------------- ------------------- --------------------
230 555.5 LSE 15:07:26
------------- ------------------- --------------------
465 555.5 LSE 15:07:26
------------- ------------------- --------------------
235 555.5 LSE 15:07:26
------------- ------------------- --------------------
100 556 CHI-X 15:07:10
------------- ------------------- --------------------
116 556 CHI-X 15:07:10
------------- ------------------- --------------------
225 556 LSE 15:06:49
------------- ------------------- --------------------
135 556.5 BATE 15:06:44
------------- ------------------- --------------------
216 556 CHI-X 15:05:01
------------- ------------------- --------------------
137 556 LSE 15:05:01
------------- ------------------- --------------------
93 556 LSE 15:05:01
------------- ------------------- --------------------
90 556.5 Aquis 15:04:53
------------- ------------------- --------------------
135 556 BATE 15:03:35
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
109 556.5 Turquoise 15:03:21
------------- ------------------- --------------------
219 556.5 LSE 15:03:21
------------- ------------------- --------------------
230 556.5 LSE 15:03:21
------------- ------------------- --------------------
109 556.5 Turquoise 15:03:21
------------- ------------------- --------------------
216 556.5 CHI-X 15:03:21
------------- ------------------- --------------------
90 557.5 Aquis 15:01:48
------------- ------------------- --------------------
33 557.5 BATE 15:00:28
------------- ------------------- --------------------
102 557.5 BATE 15:00:28
------------- ------------------- --------------------
3 556.5 LSE 14:59:33
------------- ------------------- --------------------
2 556.5 Turquoise 14:59:30
------------- ------------------- --------------------
9 556.5 LSE 14:59:30
------------- ------------------- --------------------
8 556.5 LSE 14:59:30
------------- ------------------- --------------------
90 557.5 Aquis 14:58:56
------------- ------------------- --------------------
230 557.5 LSE 14:58:40
------------- ------------------- --------------------
216 557 CHI-X 14:58:27
------------- ------------------- --------------------
135 558 BATE 14:57:46
------------- ------------------- --------------------
90 558 Aquis 14:57:00
------------- ------------------- --------------------
221 558 LSE 14:57:00
------------- ------------------- --------------------
677 558 LSE 14:57:00
------------- ------------------- --------------------
111 558.5 Turquoise 14:56:36
------------- ------------------- --------------------
216 558.5 CHI-X 14:56:35
------------- ------------------- --------------------
230 558.5 LSE 14:56:23
------------- ------------------- --------------------
177 558.5 LSE 14:55:41
------------- ------------------- --------------------
62 558.5 LSE 14:55:41
------------- ------------------- --------------------
120 558.5 BATE 14:55:04
------------- ------------------- --------------------
15 558.5 BATE 14:55:04
------------- ------------------- --------------------
216 558.5 CHI-X 14:54:53
------------- ------------------- --------------------
90 558.5 Aquis 14:54:46
------------- ------------------- --------------------
230 558.5 LSE 14:54:05
------------- ------------------- --------------------
111 558.5 Turquoise 14:54:01
------------- ------------------- --------------------
90 558.5 LSE 14:52:31
------------- ------------------- --------------------
140 558.5 LSE 14:52:31
------------- ------------------- --------------------
230 558.5 LSE 14:52:31
------------- ------------------- --------------------
90 558.5 Aquis 14:52:31
------------- ------------------- --------------------
234 558.5 LSE 14:52:31
------------- ------------------- --------------------
208 558.5 CHI-X 14:52:31
------------- ------------------- --------------------
18 558.5 Aquis 14:52:31
------------- ------------------- --------------------
135 558.5 BATE 14:52:31
------------- ------------------- --------------------
90 558.5 Aquis 14:52:31
------------- ------------------- --------------------
216 558.5 CHI-X 14:52:31
------------- ------------------- --------------------
72 558.5 Aquis 14:52:31
------------- ------------------- --------------------
1294 559 LSE 14:51:20
------------- ------------------- --------------------
77 559 LSE 14:51:20
------------- ------------------- --------------------
9 559 LSE 14:51:20
------------- ------------------- --------------------
135 559 BATE 14:51:20
------------- ------------------- --------------------
111 559 Turquoise 14:51:19
------------- ------------------- --------------------
228 559 LSE 14:51:19
------------- ------------------- --------------------
2 559 LSE 14:51:19
------------- ------------------- --------------------
8 558.5 CHI-X 14:50:22
------------- ------------------- --------------------
94 558.5 Turquoise 14:48:40
------------- ------------------- --------------------
17 558.5 Turquoise 14:48:40
------------- ------------------- --------------------
216 558 CHI-X 14:48:28
------------- ------------------- --------------------
135 558.5 BATE 14:48:07
------------- ------------------- --------------------
1092 558.5 LSE 14:47:35
------------- ------------------- --------------------
300 558.5 LSE 14:47:35
------------- ------------------- --------------------
216 558.5 CHI-X 14:47:32
------------- ------------------- --------------------
207 558.5 LSE 14:47:32
------------- ------------------- --------------------
135 558 BATE 14:46:11
------------- ------------------- --------------------
111 558 Turquoise 14:46:10
------------- ------------------- --------------------
230 558 LSE 14:46:10
------------- ------------------- --------------------
11 557.5 LSE 14:45:54
------------- ------------------- --------------------
230 557.5 LSE 14:44:21
------------- ------------------- --------------------
230 557.5 LSE 14:43:33
------------- ------------------- --------------------
111 557.5 Turquoise 14:43:28
------------- ------------------- --------------------
135 557.5 BATE 14:43:11
------------- ------------------- --------------------
90 557.5 Aquis 14:43:10
------------- ------------------- --------------------
216 557.5 CHI-X 14:43:05
------------- ------------------- --------------------
219 557.5 LSE 14:42:43
------------- ------------------- --------------------
11 557.5 LSE 14:42:43
------------- ------------------- --------------------
600 557.5 LSE 14:41:12
------------- ------------------- --------------------
2130 557.5 LSE 14:41:12
------------- ------------------- --------------------
78 557.5 Aquis 14:41:12
------------- ------------------- --------------------
111 557.5 Turquoise 14:41:12
------------- ------------------- --------------------
111 557.5 Turquoise 14:41:12
------------- ------------------- --------------------
111 557.5 Turquoise 14:41:12
------------- ------------------- --------------------
111 557.5 Turquoise 14:41:12
------------- ------------------- --------------------
253 557.5 LSE 14:41:12
------------- ------------------- --------------------
135 557.5 BATE 14:41:12
------------- ------------------- --------------------
135 557.5 BATE 14:41:12
------------- ------------------- --------------------
90 557.5 Aquis 14:41:12
------------- ------------------- --------------------
12 557.5 Aquis 14:41:12
------------- ------------------- --------------------
216 557.5 CHI-X 14:41:12
------------- ------------------- --------------------
207 558 LSE 14:41:08
------------- ------------------- --------------------
7 557.5 LSE 14:35:30
------------- ------------------- --------------------
253 557.5 LSE 14:35:14
------------- ------------------- --------------------
217 557.5 LSE 14:35:05
------------- ------------------- --------------------
216 557.5 CHI-X 14:35:05
------------- ------------------- --------------------
135 557.5 BATE 14:35:05
------------- ------------------- --------------------
243 558 LSE 14:35:04
------------- ------------------- --------------------
69 558 Aquis 14:35:03
------------- ------------------- --------------------
21 558 Aquis 14:35:01
------------- ------------------- --------------------
90 558 Aquis 14:32:24
------------- ------------------- --------------------
111 557.5 Turquoise 14:32:21
------------- ------------------- --------------------
212 557.5 LSE 14:32:21
------------- ------------------- --------------------
216 557.5 CHI-X 14:32:21
------------- ------------------- --------------------
135 557.5 BATE 14:32:21
------------- ------------------- --------------------
230 558 LSE 14:32:20
------------- ------------------- --------------------
230 558 LSE 14:31:49
------------- ------------------- --------------------
230 558 LSE 14:31:10
------------- ------------------- --------------------
120 558 BATE 14:30:33
------------- ------------------- --------------------
248 558 LSE 14:30:17
------------- ------------------- --------------------
192 558 CHI-X 14:29:58
------------- ------------------- --------------------
90 558.5 Aquis 14:29:16
------------- ------------------- --------------------
230 558 LSE 14:28:58
------------- ------------------- --------------------
15 557.5 BATE 14:28:03
------------- ------------------- --------------------
24 557.5 CHI-X 14:28:03
------------- ------------------- --------------------
112 557.5 LSE 14:26:03
------------- ------------------- --------------------
130 557.5 LSE 14:26:03
------------- ------------------- --------------------
437 557.5 LSE 14:26:03
------------- ------------------- --------------------
225 557.5 LSE 14:25:45
------------- ------------------- --------------------
111 556.5 Turquoise 14:24:06
------------- ------------------- --------------------
230 556.5 LSE 14:23:43
------------- ------------------- --------------------
90 556.5 Aquis 14:23:43
------------- ------------------- --------------------
230 556.5 LSE 14:22:33
------------- ------------------- --------------------
210 556.5 CHI-X 14:22:33
------------- ------------------- --------------------
6 556.5 CHI-X 14:21:54
------------- ------------------- --------------------
135 556.5 BATE 14:20:17
------------- ------------------- --------------------
8 556 LSE 14:19:53
------------- ------------------- --------------------
8 556 LSE 14:19:53
------------- ------------------- --------------------
230 556.5 LSE 14:18:43
------------- ------------------- --------------------
90 556.5 Aquis 14:18:43
------------- ------------------- --------------------
111 557 Turquoise 14:18:03
------------- ------------------- --------------------
230 556.5 LSE 14:16:25
------------- ------------------- --------------------
216 556.5 CHI-X 14:14:54
------------- ------------------- --------------------
135 557 BATE 14:14:16
------------- ------------------- --------------------
230 557.5 LSE 14:14:06
------------- ------------------- --------------------
527 557.5 LSE 14:14:06
------------- ------------------- --------------------
90 558 Aquis 14:13:38
------------- ------------------- --------------------
230 558 LSE 14:13:38
------------- ------------------- --------------------
111 558.5 Turquoise 14:12:13
------------- ------------------- --------------------
230 558 LSE 14:10:17
------------- ------------------- --------------------
216 558.5 CHI-X 14:08:56
------------- ------------------- --------------------
135 559 BATE 14:08:22
------------- ------------------- --------------------
253 558 LSE 14:08:12
------------- ------------------- --------------------
116 558.5 Turquoise 14:07:07
------------- ------------------- --------------------
207 558.5 LSE 14:06:49
------------- ------------------- --------------------
90 559 Aquis 14:05:45
------------- ------------------- --------------------
106 558.5 Turquoise 14:04:57
------------- ------------------- --------------------
186 558.5 LSE 14:04:46
------------- ------------------- --------------------
207 558.5 LSE 14:04:46
------------- ------------------- --------------------
207 558.5 LSE 14:04:46
------------- ------------------- --------------------
216 558.5 CHI-X 14:04:46
------------- ------------------- --------------------
230 559 LSE 14:04:46
------------- ------------------- --------------------
253 559 LSE 14:02:29
------------- ------------------- --------------------
44 559.5 BATE 14:02:23
------------- ------------------- --------------------
31 559.5 BATE 14:02:23
------------- ------------------- --------------------
60 559.5 BATE 14:02:23
------------- ------------------- --------------------
34 559 Aquis 13:59:57
------------- ------------------- --------------------
56 558.5 Aquis 13:59:57
------------- ------------------- --------------------
211 558.5 LSE 13:59:26
------------- ------------------- --------------------
249 559 LSE 13:57:52
------------- ------------------- --------------------
475 559.5 LSE 13:57:52
------------- ------------------- --------------------
230 559.5 LSE 13:57:32
------------- ------------------- --------------------
129 559.5 CHI-X 13:57:25
------------- ------------------- --------------------
87 559.5 CHI-X 13:57:25
------------- ------------------- --------------------
135 559.5 BATE 13:56:54
------------- ------------------- --------------------
230 559.5 LSE 13:56:19
------------- ------------------- --------------------
211 559.5 LSE 13:55:21
------------- ------------------- --------------------
111 559.5 Turquoise 13:55:05
------------- ------------------- --------------------
90 559.5 Aquis 13:54:34
------------- ------------------- --------------------
230 559.5 LSE 13:54:08
------------- ------------------- --------------------
216 559.5 CHI-X 13:53:35
------------- ------------------- --------------------
135 559.5 BATE 13:53:33
------------- ------------------- --------------------
230 559.5 LSE 13:53:01
------------- ------------------- --------------------
234 559.5 LSE 13:51:43
------------- ------------------- --------------------
111 559.5 Turquoise 13:51:18
------------- ------------------- --------------------
135 559.5 BATE 13:51:18
------------- ------------------- --------------------
199 559.5 CHI-X 13:51:18
------------- ------------------- --------------------
11 559.5 CHI-X 13:50:30
------------- ------------------- --------------------
6 559.5 CHI-X 13:49:27
------------- ------------------- --------------------
111 559.5 Turquoise 13:49:27
------------- ------------------- --------------------
1026 559.5 LSE 13:49:21
------------- ------------------- --------------------
3 559.5 Aquis 13:49:20
------------- ------------------- --------------------
87 559.5 Aquis 13:49:18
------------- ------------------- --------------------
214 559 LSE 13:46:03
------------- ------------------- --------------------
124 559 LSE 13:46:03
------------- ------------------- --------------------
16 559 LSE 13:44:03
------------- ------------------- --------------------
322 559 LSE 13:44:03
------------- ------------------- --------------------
90 559.5 Aquis 13:44:02
------------- ------------------- --------------------
216 559 CHI-X 13:41:18
------------- ------------------- --------------------
135 559 BATE 13:40:49
------------- ------------------- --------------------
225 559 LSE 13:40:12
------------- ------------------- --------------------
111 559 Turquoise 13:39:09
------------- ------------------- --------------------
90 559.5 Aquis 13:38:47
------------- ------------------- --------------------
603 559.5 LSE 13:37:46
------------- ------------------- --------------------
135 559.5 BATE 13:37:46
------------- ------------------- --------------------
373 559.5 LSE 13:37:46
------------- ------------------- --------------------
230 560 LSE 13:37:07
------------- ------------------- --------------------
230 560 LSE 13:36:03
------------- ------------------- --------------------
139 560.5 CHI-X 13:36:01
------------- ------------------- --------------------
72 560.5 CHI-X 13:36:01
------------- ------------------- --------------------
5 560.5 CHI-X 13:36:01
------------- ------------------- --------------------
230 560 LSE 13:34:53
------------- ------------------- --------------------
111 560.5 Turquoise 13:33:53
------------- ------------------- --------------------
230 560 LSE 13:33:41
------------- ------------------- --------------------
90 560 Aquis 13:33:29
------------- ------------------- --------------------
230 560 LSE 13:31:25
------------- ------------------- --------------------
216 560.5 CHI-X 13:30:39
------------- ------------------- --------------------
135 560.5 BATE 13:30:09
------------- ------------------- --------------------
90 560 Aquis 13:29:59
------------- ------------------- --------------------
111 561 Turquoise 13:28:40
------------- ------------------- --------------------
11 560 Aquis 13:27:59
------------- ------------------- --------------------
206 560 LSE 13:27:59
------------- ------------------- --------------------
79 560 Aquis 13:27:59
------------- ------------------- --------------------
24 560 LSE 13:27:59
------------- ------------------- --------------------
230 560 LSE 13:27:59
------------- ------------------- --------------------
84 560 LSE 13:27:59
------------- ------------------- --------------------
146 560 LSE 13:27:59
------------- ------------------- --------------------
317 560 LSE 13:27:59
------------- ------------------- --------------------
230 560 LSE 13:27:59
------------- ------------------- --------------------
197 560 LSE 13:27:59
------------- ------------------- --------------------
338 560 LSE 13:26:03
------------- ------------------- --------------------
216 560.5 CHI-X 13:25:44
------------- ------------------- --------------------
135 560.5 BATE 13:25:13
------------- ------------------- --------------------
111 561 Turquoise 13:23:50
------------- ------------------- --------------------
241 560 LSE 13:20:47
------------- ------------------- --------------------
90 560 Aquis 13:20:47
------------- ------------------- --------------------
253 560 LSE 13:20:47
------------- ------------------- --------------------
207 560.5 CHI-X 13:20:46
------------- ------------------- --------------------
4 560.5 CHI-X 13:20:46
------------- ------------------- --------------------
5 560.5 CHI-X 13:20:46
------------- ------------------- --------------------
135 560.5 BATE 13:20:18
------------- ------------------- --------------------
207 560.5 LSE 13:20:13
------------- ------------------- --------------------
207 560.5 LSE 13:19:23
------------- ------------------- --------------------
111 561 Turquoise 13:18:56
------------- ------------------- --------------------
279 560.5 LSE 13:17:29
------------- ------------------- --------------------
100 560.5 LSE 13:17:29
------------- ------------------- --------------------
248 560.5 LSE 13:15:58
------------- ------------------- --------------------
90 560 Aquis 13:15:52
------------- ------------------- --------------------
216 560.5 CHI-X 13:15:52
------------- ------------------- --------------------
35 560.5 BATE 13:15:28
------------- ------------------- --------------------
100 560.5 BATE 13:15:28
------------- ------------------- --------------------
366 560.5 LSE 13:14:06
------------- ------------------- --------------------
102 560.5 Turquoise 13:14:01
------------- ------------------- --------------------
9 561 Turquoise 13:14:01
------------- ------------------- --------------------
90 560 Aquis 13:13:03
------------- ------------------- --------------------
148 560 LSE 13:12:03
------------- ------------------- --------------------
230 560 LSE 13:12:03
------------- ------------------- --------------------
82 560 LSE 13:12:03
------------- ------------------- --------------------
147 560 LSE 13:12:03
------------- ------------------- --------------------
83 560 LSE 13:11:03
------------- ------------------- --------------------
255 560 LSE 13:11:03
------------- ------------------- --------------------
69 560 LSE 13:11:03
------------- ------------------- --------------------
339 560 LSE 13:11:03
------------- ------------------- --------------------
216 560.5 CHI-X 13:10:52
------------- ------------------- --------------------
135 560.5 BATE 13:10:28
------------- ------------------- --------------------
111 561 Turquoise 13:09:10
------------- ------------------- --------------------
88 560.5 BATE 13:07:03
------------- ------------------- --------------------
206 560.5 CHI-X 13:07:03
------------- ------------------- --------------------
47 560.5 BATE 13:07:03
------------- ------------------- --------------------
10 560.5 CHI-X 13:07:03
------------- ------------------- --------------------
365 561 LSE 13:06:08
------------- ------------------- --------------------
111 561 Turquoise 13:06:06
------------- ------------------- --------------------
90 560 Aquis 13:03:55
------------- ------------------- --------------------
216 559.5 LSE 13:03:23
------------- ------------------- --------------------
212 560 LSE 13:01:01
------------- ------------------- --------------------
230 560.5 LSE 13:01:01
------------- ------------------- --------------------
248 560.5 LSE 13:01:01
------------- ------------------- --------------------
216 561.5 CHI-X 13:00:59
------------- ------------------- --------------------
101 561.5 BATE 13:00:38
------------- ------------------- --------------------
34 561.5 BATE 13:00:38
------------- ------------------- --------------------
111 562.5 Turquoise 12:58:36
------------- ------------------- --------------------
90 561.5 Aquis 12:57:57
------------- ------------------- --------------------
49 561 LSE 12:56:00
------------- ------------------- --------------------
158 561 LSE 12:56:00
------------- ------------------- --------------------
253 561.5 LSE 12:54:53
------------- ------------------- --------------------
230 561.5 LSE 12:52:44
------------- ------------------- --------------------
216 561.5 CHI-X 12:52:44
------------- ------------------- --------------------
135 562.5 BATE 12:51:32
------------- ------------------- --------------------
136 562.5 LSE 12:50:06
------------- ------------------- --------------------
111 562.5 Turquoise 12:50:06
------------- ------------------- --------------------
94 562.5 LSE 12:50:06
------------- ------------------- --------------------
90 563 Aquis 12:48:20
------------- ------------------- --------------------
230 562.5 LSE 12:48:03
------------- ------------------- --------------------
230 563 LSE 12:46:03
------------- ------------------- --------------------
216 563.5 CHI-X 12:45:04
------------- ------------------- --------------------
107 563.5 Turquoise 12:43:11
------------- ------------------- --------------------
311 563.5 LSE 12:43:11
------------- ------------------- --------------------
198 563.5 CHI-X 12:43:11
------------- ------------------- --------------------
111 564 Turquoise 12:42:03
------------- ------------------- --------------------
282 564 LSE 12:42:03
------------- ------------------- --------------------
115 564 Turquoise 12:42:03
------------- ------------------- --------------------
29 564 LSE 12:42:03
------------- ------------------- --------------------
125 564.5 BATE 12:41:41
------------- ------------------- --------------------
10 564.5 BATE 12:41:41
------------- ------------------- --------------------
2 564.5 CHI-X 12:41:29
------------- ------------------- --------------------
214 564.5 CHI-X 12:41:29
------------- ------------------- --------------------
31 564.5 Aquis 12:41:16
------------- ------------------- --------------------
10 564.5 Aquis 12:40:17
------------- ------------------- --------------------
379 564.5 LSE 12:39:52
------------- ------------------- --------------------
7 564.5 Aquis 12:39:49
------------- ------------------- --------------------
3 564.5 Aquis 12:39:41
------------- ------------------- --------------------
1 564.5 Aquis 12:39:32
------------- ------------------- --------------------
19 564.5 Aquis 12:39:21
------------- ------------------- --------------------
2 564.5 Aquis 12:39:09
------------- ------------------- --------------------
17 564.5 Aquis 12:38:55
------------- ------------------- --------------------
41 564.5 LSE 12:36:03
------------- ------------------- --------------------
135 564.5 BATE 12:36:03
------------- ------------------- --------------------
338 564.5 LSE 12:36:03
------------- ------------------- --------------------
123 565 Aquis 12:30:58
------------- ------------------- --------------------
95 564.5 LSE 12:30:37
------------- ------------------- --------------------
244 564.5 LSE 12:30:37
------------- ------------------- --------------------
2353 565 LSE 12:30:31
------------- ------------------- --------------------
160 565 LSE 12:30:31
------------- ------------------- --------------------
351 565 LSE 12:30:31
------------- ------------------- --------------------
440 565 LSE 12:30:31
------------- ------------------- --------------------
623 565 LSE 12:30:31
------------- ------------------- --------------------
351 565 LSE 12:30:27
------------- ------------------- --------------------
18 564 CHI-X 12:29:43
------------- ------------------- --------------------
31 564 Aquis 12:29:16
------------- ------------------- --------------------
26 564 Aquis 12:28:52
------------- ------------------- --------------------
135 564.5 BATE 12:28:03
------------- ------------------- --------------------
109 564 Turquoise 12:20:05
------------- ------------------- --------------------
96 564 Aquis 12:20:05
------------- ------------------- --------------------
379 564 LSE 12:20:05
------------- ------------------- --------------------
211 565 CHI-X 12:20:04
------------- ------------------- --------------------
5 565 CHI-X 12:20:04
------------- ------------------- --------------------
10 564.5 BATE 12:19:45
------------- ------------------- --------------------
125 564.5 BATE 12:19:45
------------- ------------------- --------------------
113 564.5 Turquoise 12:18:28
------------- ------------------- --------------------
38 564.5 Aquis 12:18:28
------------- ------------------- --------------------
46 564.5 Aquis 12:18:28
------------- ------------------- --------------------
210 565 CHI-X 12:14:15
------------- ------------------- --------------------
6 565 CHI-X 12:14:15
------------- ------------------- --------------------
135 565 BATE 12:13:52
------------- ------------------- --------------------
23 564.5 Aquis 12:08:53
------------- ------------------- --------------------
67 564.5 Aquis 12:08:28
------------- ------------------- --------------------
96 565 CHI-X 12:08:28
------------- ------------------- --------------------
120 565 CHI-X 12:08:28
------------- ------------------- --------------------
135 565 BATE 12:08:03
------------- ------------------- --------------------
111 564.5 Turquoise 12:07:01
------------- ------------------- --------------------
331 564.5 LSE 12:07:01
------------- ------------------- --------------------
423 564.5 LSE 12:05:00
------------- ------------------- --------------------
111 564.5 Turquoise 12:03:41
------------- ------------------- --------------------
230 564.5 LSE 12:03:41
------------- ------------------- --------------------
134 564.5 Aquis 12:03:41
------------- ------------------- --------------------
216 565 CHI-X 12:02:40
------------- ------------------- --------------------
135 565 BATE 12:02:21
------------- ------------------- --------------------
41 564.5 Aquis 11:59:54
------------- ------------------- --------------------
442 564.5 LSE 11:59:45
------------- ------------------- --------------------
111 565 Turquoise 11:57:41
------------- ------------------- --------------------
135 565 BATE 11:57:19
------------- ------------------- --------------------
478 565 LSE 11:57:12
------------- ------------------- --------------------
230 565 LSE 11:57:12
------------- ------------------- --------------------
100 564 CHI-X 11:56:32
------------- ------------------- --------------------
116 564 CHI-X 11:56:32
------------- ------------------- --------------------
260 563.5 LSE 11:55:46
------------- ------------------- --------------------
103 563.5 Turquoise 11:55:36
------------- ------------------- --------------------
95 563.5 Aquis 11:54:00
------------- ------------------- --------------------
90 563.5 Aquis 11:54:00
------------- ------------------- --------------------
110 563.5 LSE 11:54:00
------------- ------------------- --------------------
432 564 LSE 11:51:41
------------- ------------------- --------------------
167 564 CHI-X 11:50:15
------------- ------------------- --------------------
49 564 CHI-X 11:50:15
------------- ------------------- --------------------
131 564 BATE 11:49:51
------------- ------------------- --------------------
4 564 BATE 11:49:51
------------- ------------------- --------------------
119 564 Turquoise 11:49:04
------------- ------------------- --------------------
240 564 LSE 11:48:58
------------- ------------------- --------------------
188 564 LSE 11:48:58
------------- ------------------- --------------------
4 564 LSE 11:48:58
------------- ------------------- --------------------
432 564 LSE 11:46:18
------------- ------------------- --------------------
432 564 LSE 11:43:57
------------- ------------------- --------------------
216 564 CHI-X 11:43:53
------------- ------------------- --------------------
14 564 BATE 11:43:32
------------- ------------------- --------------------
117 564 BATE 11:43:32
------------- ------------------- --------------------
4 564 BATE 11:43:32
------------- ------------------- --------------------
267 563.5 LSE 11:41:49
------------- ------------------- --------------------
90 563.5 Aquis 11:41:49
------------- ------------------- --------------------
230 563.5 LSE 11:41:49
------------- ------------------- --------------------
257 563.5 Aquis 11:41:49
------------- ------------------- --------------------
135 564 BATE 11:40:19
------------- ------------------- --------------------
290 564 LSE 11:40:09
------------- ------------------- --------------------
372 564 LSE 11:39:08
------------- ------------------- --------------------
152 564 CHI-X 11:38:24
------------- ------------------- --------------------
64 564 CHI-X 11:38:24
------------- ------------------- --------------------
13 563 Aquis 11:36:34
------------- ------------------- --------------------
111 564 Turquoise 11:36:03
------------- ------------------- --------------------
123 563.5 LSE 11:34:05
------------- ------------------- --------------------
300 563.5 LSE 11:34:05
------------- ------------------- --------------------
140 563.5 CHI-X 11:34:01
------------- ------------------- --------------------
76 563.5 CHI-X 11:34:01
------------- ------------------- --------------------
135 564 BATE 11:30:58
------------- ------------------- --------------------
211 563.5 LSE 11:30:25
------------- ------------------- --------------------
100 563.5 LSE 11:30:25
------------- ------------------- --------------------
111 564 Turquoise 11:29:41
------------- ------------------- --------------------
379 564 LSE 11:28:57
------------- ------------------- --------------------
135 564 BATE 11:24:21
------------- ------------------- --------------------
111 563.5 Turquoise 11:24:19
------------- ------------------- --------------------
470 563.5 LSE 11:24:14
------------- ------------------- --------------------
460 564 LSE 11:24:14
------------- ------------------- --------------------
450 564 LSE 11:24:14
------------- ------------------- --------------------
216 564 CHI-X 11:24:14
------------- ------------------- --------------------
130 563 BATE 11:22:01
------------- ------------------- --------------------
216 563 CHI-X 11:22:00
------------- ------------------- --------------------
400 563 LSE 11:21:54
------------- ------------------- --------------------
5 562 LSE 11:21:26
------------- ------------------- --------------------
5 562 LSE 11:20:29
------------- ------------------- --------------------
5 562 LSE 11:19:41
------------- ------------------- --------------------
5 562 BATE 11:18:47
------------- ------------------- --------------------
91 562 Turquoise 11:16:18
------------- ------------------- --------------------
244 562 LSE 11:16:18
------------- ------------------- --------------------
6 562 Turquoise 11:16:16
------------- ------------------- --------------------
4 562 LSE 11:16:16
------------- ------------------- --------------------
2 562 Turquoise 11:16:02
------------- ------------------- --------------------
12 562 Turquoise 11:16:02
------------- ------------------- --------------------
90 562 Aquis 11:14:03
------------- ------------------- --------------------
230 562 LSE 11:14:02
------------- ------------------- --------------------
487 562 LSE 11:14:02
------------- ------------------- --------------------
194 562 LSE 11:14:02
------------- ------------------- --------------------
64 562 LSE 11:14:02
------------- ------------------- --------------------
111 562 Turquoise 11:14:02
------------- ------------------- --------------------
180 562 CHI-X 11:14:02
------------- ------------------- --------------------
36 562 CHI-X 11:12:14
------------- ------------------- --------------------
62 562.5 BATE 11:09:47
------------- ------------------- --------------------
20 562.5 BATE 11:09:47
------------- ------------------- --------------------
48 562.5 BATE 11:09:47
------------- ------------------- --------------------
5 562.5 BATE 11:09:47
------------- ------------------- --------------------
196 562.5 CHI-X 11:06:11
------------- ------------------- --------------------
114 562 LSE 11:04:52
------------- ------------------- --------------------
248 562 LSE 11:04:52
------------- ------------------- --------------------
300 562 LSE 11:04:52
------------- ------------------- --------------------
94 562 Aquis 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
230 562.5 LSE 11:04:52
------------- ------------------- --------------------
801 562.5 LSE 11:04:52
------------- ------------------- --------------------
202 562.5 LSE 11:04:52
------------- ------------------- --------------------
135 562.5 BATE 11:04:52
------------- ------------------- --------------------
135 562.5 BATE 11:04:52
------------- ------------------- --------------------
90 562.5 Aquis 11:04:52
------------- ------------------- --------------------
130 562.5 BATE 11:04:52
------------- ------------------- --------------------
86 562.5 Aquis 11:04:52
------------- ------------------- --------------------
180 562.5 Aquis 11:04:52
------------- ------------------- --------------------
216 563 CHI-X 11:03:42
------------- ------------------- --------------------
221 563 Turquoise 11:01:39
------------- ------------------- --------------------
19 563 CHI-X 11:01:38
------------- ------------------- --------------------
197 563 CHI-X 11:01:38
------------- ------------------- --------------------
1 562.5 Turquoise 10:59:32
------------- ------------------- --------------------
2 562.5 CHI-X 10:59:32
------------- ------------------- --------------------
2 562.5 LSE 10:59:32
------------- ------------------- --------------------
5 562.5 BATE 10:59:32
------------- ------------------- --------------------
255 562.5 LSE 10:55:00
------------- ------------------- --------------------
199 562.5 LSE 10:55:00
------------- ------------------- --------------------
59 562.5 LSE 10:55:00
------------- ------------------- --------------------
216 562.5 CHI-X 10:54:58
------------- ------------------- --------------------
159 562.5 LSE 10:54:58
------------- ------------------- --------------------
347 562.5 LSE 10:54:58
------------- ------------------- --------------------
24 562.5 Turquoise 10:54:58
------------- ------------------- --------------------
87 562.5 Turquoise 10:54:58
------------- ------------------- --------------------
18 561.5 CHI-X 10:50:25
------------- ------------------- --------------------
135 561 BATE 10:47:00
------------- ------------------- --------------------
111 561 Turquoise 10:46:50
------------- ------------------- --------------------
230 561 LSE 10:45:33
------------- ------------------- --------------------
506 561 LSE 10:45:33
------------- ------------------- --------------------
230 561 LSE 10:45:27
------------- ------------------- --------------------
216 560.5 CHI-X 10:43:36
------------- ------------------- --------------------
132 561 BATE 10:42:03
------------- ------------------- --------------------
3 561 BATE 10:42:03
------------- ------------------- --------------------
111 561 Turquoise 10:41:24
------------- ------------------- --------------------
230 559.5 LSE 10:40:45
------------- ------------------- --------------------
479 560.5 LSE 10:39:07
------------- ------------------- --------------------
152 561 LSE 10:39:03
------------- ------------------- --------------------
78 561 LSE 10:39:03
------------- ------------------- --------------------
81 561 LSE 10:39:03
------------- ------------------- --------------------
149 561 LSE 10:39:03
------------- ------------------- --------------------
222 561 LSE 10:39:03
------------- ------------------- --------------------
189 561 LSE 10:39:03
------------- ------------------- --------------------
219 561 LSE 10:39:03
------------- ------------------- --------------------
51 561 CHI-X 10:39:03
------------- ------------------- --------------------
135 561 BATE 10:39:03
------------- ------------------- --------------------
111 561 Turquoise 10:39:03
------------- ------------------- --------------------
165 561 CHI-X 10:39:03
------------- ------------------- --------------------
6 561 LSE 10:36:21
------------- ------------------- --------------------
2 561 Aquis 10:36:20
------------- ------------------- --------------------
88 562 Aquis 10:36:20
------------- ------------------- --------------------
35 561 LSE 10:33:51
------------- ------------------- --------------------
111 561.5 Turquoise 10:32:57
------------- ------------------- --------------------
90 562 Aquis 10:32:39
------------- ------------------- --------------------
216 561.5 CHI-X 10:32:22
------------- ------------------- --------------------
135 562 BATE 10:32:09
------------- ------------------- --------------------
60 562 LSE 10:30:36
------------- ------------------- --------------------
397 562 LSE 10:30:36
------------- ------------------- --------------------
67 562 LSE 10:30:36
------------- ------------------- --------------------
85 562 LSE 10:30:36
------------- ------------------- --------------------
383 562 LSE 10:30:36
------------- ------------------- --------------------
90 562 Aquis 10:30:36
------------- ------------------- --------------------
90 562 Aquis 10:30:36
------------- ------------------- --------------------
103 562 Turquoise 10:30:36
------------- ------------------- --------------------
1 562.5 LSE 10:28:38
------------- ------------------- --------------------
470 562.5 LSE 10:28:38
------------- ------------------- --------------------
112 562.5 Turquoise 10:27:46
------------- ------------------- --------------------
7 562.5 Turquoise 10:27:46
------------- ------------------- --------------------
4 562.5 CHI-X 10:27:42
------------- ------------------- --------------------
212 562.5 CHI-X 10:27:42
------------- ------------------- --------------------
80 562.5 BATE 10:27:37
------------- ------------------- --------------------
55 562.5 BATE 10:27:37
------------- ------------------- --------------------
176 562.5 LSE 10:26:30
------------- ------------------- --------------------
445 562.5 LSE 10:26:30
------------- ------------------- --------------------
338 562.5 LSE 10:26:03
------------- ------------------- --------------------
7 562.5 BATE 10:25:17
------------- ------------------- --------------------
216 562.5 CHI-X 10:25:14
------------- ------------------- --------------------
128 562.5 BATE 10:25:14
------------- ------------------- --------------------
338 562.5 LSE 10:23:03
------------- ------------------- --------------------
230 562 LSE 10:20:07
------------- ------------------- --------------------
135 562 BATE 10:20:07
------------- ------------------- --------------------
216 562 CHI-X 10:20:07
------------- ------------------- --------------------
90 563.5 Aquis 10:20:05
------------- ------------------- --------------------
19 563 Turquoise 10:18:31
------------- ------------------- --------------------
86 563 Turquoise 10:18:30
------------- ------------------- --------------------
444 563 LSE 10:18:30
------------- ------------------- --------------------
85 563 LSE 10:18:30
------------- ------------------- --------------------
111 563.5 Turquoise 10:18:24
------------- ------------------- --------------------
117 563.5 Turquoise 10:18:24
------------- ------------------- --------------------
230 563.5 LSE 10:18:24
------------- ------------------- --------------------
230 563.5 LSE 10:18:24
------------- ------------------- --------------------
1544 563.5 LSE 10:18:24
------------- ------------------- --------------------
621 563.5 LSE 10:18:24
------------- ------------------- --------------------
366 563.5 LSE 10:18:24
------------- ------------------- --------------------
39 563.5 CHI-X 10:18:24
------------- ------------------- --------------------
135 563.5 BATE 10:18:24
------------- ------------------- --------------------
135 563.5 BATE 10:18:24
------------- ------------------- --------------------
90 563.5 Aquis 10:18:24
------------- ------------------- --------------------
90 563.5 Aquis 10:18:24
------------- ------------------- --------------------
216 563.5 CHI-X 10:18:24
------------- ------------------- --------------------
177 563.5 CHI-X 10:18:24
------------- ------------------- --------------------
90 562.5 Aquis 10:07:21
------------- ------------------- --------------------
120 562 LSE 10:06:45
------------- ------------------- --------------------
229 562 LSE 10:06:45
------------- ------------------- --------------------
300 562 LSE 10:06:45
------------- ------------------- --------------------
111 562 Turquoise 10:06:41
------------- ------------------- --------------------
135 562 BATE 10:06:41
------------- ------------------- --------------------
216 562 CHI-X 10:06:36
------------- ------------------- --------------------
102 561 BATE 10:03:50
------------- ------------------- --------------------
111 561 Turquoise 10:03:50
------------- ------------------- --------------------
33 561 BATE 10:03:50
------------- ------------------- --------------------
587 561 LSE 10:03:50
------------- ------------------- --------------------
216 561.5 CHI-X 10:03:38
------------- ------------------- --------------------
90 559.5 Aquis 10:00:55
------------- ------------------- --------------------
220 559.5 LSE 10:00:45
------------- ------------------- --------------------
418 559.5 LSE 09:58:20
------------- ------------------- --------------------
4 559.5 LSE 09:58:20
------------- ------------------- --------------------
1 559.5 LSE 09:58:20
------------- ------------------- --------------------
90 559.5 Aquis 09:56:03
------------- ------------------- --------------------
351 559.5 LSE 09:56:03
------------- ------------------- --------------------
86 560 CHI-X 09:55:20
------------- ------------------- --------------------
130 560 CHI-X 09:55:20
------------- ------------------- --------------------
135 560 BATE 09:55:12
------------- ------------------- --------------------
34 559 Turquoise 09:53:54
------------- ------------------- --------------------
76 559 Turquoise 09:53:54
------------- ------------------- --------------------
1 559 Turquoise 09:53:54
------------- ------------------- --------------------
230 558.5 LSE 09:51:00
------------- ------------------- --------------------
206 558.5 LSE 09:49:52
------------- ------------------- --------------------
1 558.5 LSE 09:49:52
------------- ------------------- --------------------
253 559 LSE 09:49:42
------------- ------------------- --------------------
253 560.5 LSE 09:47:29
------------- ------------------- --------------------
1 561.5 BATE 09:46:38
------------- ------------------- --------------------
133 561.5 BATE 09:46:38
------------- ------------------- --------------------
1 561.5 BATE 09:46:38
------------- ------------------- --------------------
206 561.5 CHI-X 09:46:37
------------- ------------------- --------------------
2 561.5 CHI-X 09:46:37
------------- ------------------- --------------------
5 561.5 CHI-X 09:46:37
------------- ------------------- --------------------
3 561.5 CHI-X 09:46:37
------------- ------------------- --------------------
111 561 Turquoise 09:46:08
------------- ------------------- --------------------
207 561 LSE 09:46:06
------------- ------------------- --------------------
90 561.5 Aquis 09:46:03
------------- ------------------- --------------------
169 562 LSE 09:42:44
------------- ------------------- --------------------
61 562 LSE 09:42:44
------------- ------------------- --------------------
144 562.5 LSE 09:41:37
------------- ------------------- --------------------
86 562.5 LSE 09:41:37
------------- ------------------- --------------------
244 563 LSE 09:40:13
------------- ------------------- --------------------
90 563 Aquis 09:40:13
------------- ------------------- --------------------
216 563.5 LSE 09:39:07
------------- ------------------- --------------------
216 563.5 CHI-X 09:38:52
------------- ------------------- --------------------
135 563.5 BATE 09:38:48
------------- ------------------- --------------------
111 563.5 Turquoise 09:38:27
------------- ------------------- --------------------
217 563.5 LSE 09:37:24
------------- ------------------- --------------------
235 563.5 LSE 09:37:24
------------- ------------------- --------------------
212 563.5 LSE 09:37:24
------------- ------------------- --------------------
253 563.5 LSE 09:37:24
------------- ------------------- --------------------
244 563.5 LSE 09:37:24
------------- ------------------- --------------------
225 564 LSE 09:34:26
------------- ------------------- --------------------
125 564 BATE 09:33:08
------------- ------------------- --------------------
10 564 BATE 09:33:08
------------- ------------------- --------------------
93 564 BATE 09:31:01
------------- ------------------- --------------------
42 564 BATE 09:31:01
------------- ------------------- --------------------
243 564 LSE 09:31:00
------------- ------------------- --------------------
214 564 CHI-X 09:31:00
------------- ------------------- --------------------
2 564 CHI-X 09:31:00
------------- ------------------- --------------------
111 564 Turquoise 09:30:35
------------- ------------------- --------------------
81 564 Aquis 09:30:34
------------- ------------------- --------------------
9 564 Aquis 09:30:34
------------- ------------------- --------------------
207 564 LSE 09:28:06
------------- ------------------- --------------------
87 564 Aquis 09:25:40
------------- ------------------- --------------------
3 564 Aquis 09:25:40
------------- ------------------- --------------------
248 564 LSE 09:25:25
------------- ------------------- --------------------
152 564 CHI-X 09:25:04
------------- ------------------- --------------------
2 564 CHI-X 09:25:04
------------- ------------------- --------------------
54 564 CHI-X 09:25:04
------------- ------------------- --------------------
8 564 CHI-X 09:25:04
------------- ------------------- --------------------
111 565 Turquoise 09:23:18
------------- ------------------- --------------------
118 564.5 Turquoise 09:23:18
------------- ------------------- --------------------
216 564 LSE 09:23:18
------------- ------------------- --------------------
104 565 Turquoise 09:23:18
------------- ------------------- --------------------
216 564 CHI-X 09:23:18
------------- ------------------- --------------------
135 565 BATE 09:23:18
------------- ------------------- --------------------
90 565 Aquis 09:23:18
------------- ------------------- --------------------
90 565 Aquis 09:23:18
------------- ------------------- --------------------
405 564 BATE 09:21:00
------------- ------------------- --------------------
63 563.5 LSE 09:20:59
------------- ------------------- --------------------
655 563.5 LSE 09:20:59
------------- ------------------- --------------------
262 564 CHI-X 09:20:58
------------- ------------------- --------------------
29 564 CHI-X 09:20:58
------------- ------------------- --------------------
205 564 Aquis 09:20:57
------------- ------------------- --------------------
10 564 Aquis 09:20:57
------------- ------------------- --------------------
1809 564 LSE 09:20:57
------------- ------------------- --------------------
106 564 LSE 09:20:57
------------- ------------------- --------------------
270 564 LSE 09:20:57
------------- ------------------- --------------------
626 564 LSE 09:20:57
------------- ------------------- --------------------
662 564 LSE 09:20:57
------------- ------------------- --------------------
222 564 Turquoise 09:20:57
------------- ------------------- --------------------
141 563 CHI-X 09:06:00
------------- ------------------- --------------------
187 562 CHI-X 08:59:44
------------- ------------------- --------------------
741 562 LSE 08:59:44
------------- ------------------- --------------------
14 562 CHI-X 08:59:23
------------- ------------------- --------------------
15 562 CHI-X 08:58:55
------------- ------------------- --------------------
37 562 Aquis 08:58:28
------------- ------------------- --------------------
2 560.5 Aquis 08:52:35
------------- ------------------- --------------------
34 560.5 LSE 08:52:16
------------- ------------------- --------------------
324 560.5 LSE 08:52:16
------------- ------------------- --------------------
135 560.5 BATE 08:52:10
------------- ------------------- --------------------
16 560.5 Aquis 08:52:09
------------- ------------------- --------------------
216 560.5 CHI-X 08:52:09
------------- ------------------- --------------------
111 560.5 Turquoise 08:52:00
------------- ------------------- --------------------
249 560 LSE 08:48:39
------------- ------------------- --------------------
211 560.5 LSE 08:48:37
------------- ------------------- --------------------
135 563 BATE 08:47:49
------------- ------------------- --------------------
230 563 LSE 08:47:49
------------- ------------------- --------------------
111 563.5 Turquoise 08:46:13
------------- ------------------- --------------------
216 563.5 CHI-X 08:46:06
------------- ------------------- --------------------
90 563 Aquis 08:45:39
------------- ------------------- --------------------
111 562 Turquoise 08:44:09
------------- ------------------- --------------------
732 562.5 LSE 08:44:09
------------- ------------------- --------------------
648 563 LSE 08:44:07
------------- ------------------- --------------------
216 563 CHI-X 08:44:03
------------- ------------------- --------------------
90 562 Aquis 08:39:06
------------- ------------------- --------------------
135 561.5 BATE 08:39:00
------------- ------------------- --------------------
230 561.5 LSE 08:35:15
------------- ------------------- --------------------
214 562 LSE 08:35:15
------------- ------------------- --------------------
16 562 LSE 08:35:15
------------- ------------------- --------------------
230 562 LSE 08:33:10
------------- ------------------- --------------------
90 563 Aquis 08:32:35
------------- ------------------- --------------------
135 562.5 BATE 08:32:30
------------- ------------------- --------------------
9 563 Turquoise 08:32:28
------------- ------------------- --------------------
99 563 Turquoise 08:32:28
------------- ------------------- --------------------
3 563 Turquoise 08:32:28
------------- ------------------- --------------------
80 564 CHI-X 08:32:20
------------- ------------------- --------------------
6 563.5 CHI-X 08:32:20
------------- ------------------- --------------------
130 563.5 CHI-X 08:32:20
------------- ------------------- --------------------
35 563 LSE 08:31:30
------------- ------------------- --------------------
200 563 LSE 08:31:30
------------- ------------------- --------------------
225 563.5 LSE 08:31:29
------------- ------------------- --------------------
230 563.5 LSE 08:29:23
------------- ------------------- --------------------
216 564 LSE 08:27:21
------------- ------------------- --------------------
244 563.5 LSE 08:27:21
------------- ------------------- --------------------
90 564 Aquis 08:27:04
------------- ------------------- --------------------
111 564 Turquoise 08:26:06
------------- ------------------- --------------------
135 564 BATE 08:26:00
------------- ------------------- --------------------
216 564 CHI-X 08:25:57
------------- ------------------- --------------------
221 563.5 LSE 08:24:32
------------- ------------------- --------------------
195 564 LSE 08:24:26
------------- ------------------- --------------------
44 564 LSE 08:24:26
------------- ------------------- --------------------
230 564 LSE 08:22:04
------------- ------------------- --------------------
74 564 Aquis 08:21:11
------------- ------------------- --------------------
249 564 LSE 08:20:10
------------- ------------------- --------------------
211 564.5 LSE 08:20:10
------------- ------------------- --------------------
16 564 Aquis 08:19:58
------------- ------------------- --------------------
31 564.5 Turquoise 08:19:51
------------- ------------------- --------------------
80 564.5 Turquoise 08:19:51
------------- ------------------- --------------------
216 564.5 CHI-X 08:19:43
------------- ------------------- --------------------
135 565 BATE 08:19:43
------------- ------------------- --------------------
292 564.5 LSE 08:17:47
------------- ------------------- --------------------
47 564.5 LSE 08:17:29
------------- ------------------- --------------------
351 565 LSE 08:17:28
------------- ------------------- --------------------
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
POSFLFVRRVILFIV
(END) Dow Jones Newswires
June 21, 2023 12:35 ET (16:35 GMT)
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Jun 2024 to Jul 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Jul 2023 to Jul 2024
