TIDMPAG
RNS Number : 6523D
Paragon Banking Group PLC
22 June 2023
Paragon Banking Group PLC:
Transaction in own shares
22 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: 22 June 2023
Number of ordinary GBP1.00 shares purchased: 167,465
Highest price paid per share: 553.50p
Lowest price paid per share: 531.50p
Volume weighted average price paid per
share: 542.5295p
Following the purchase of these shares, the Company holds
3,317,469 of its ordinary shares in treasury and has 225,364,211
ordinary shares in issue (excluding treasury shares). The figure of
225,364,211 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 542.53 109,904
----------------------- --------------------
CHI-X 542.47 22,234
----------------------- --------------------
BATE 542.60 14,872
----------------------- --------------------
Aquis 542.52 8,997
----------------------- --------------------
Turquoise 542.57 11,458
----------------------- --------------------
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
224 534.5 LSE 16:28:15
------------- ------------------- --------------------
73 535 BATE 16:27:30
------------- ------------------- --------------------
157 535 BATE 16:27:30
------------- ------------------- --------------------
9 535 BATE 16:27:30
------------- ------------------- --------------------
96 534.5 Turquoise 16:27:28
------------- ------------------- --------------------
158 534.5 Turquoise 16:27:28
------------- ------------------- --------------------
127 534.5 Aquis 16:27:28
------------- ------------------- --------------------
137 534.5 Aquis 16:27:28
------------- ------------------- --------------------
709 535 LSE 16:27:28
------------- ------------------- --------------------
290 535 LSE 16:27:28
------------- ------------------- --------------------
624 535 LSE 16:27:28
------------- ------------------- --------------------
197 535 Aquis 16:27:24
------------- ------------------- --------------------
265 535 CHI-X 16:27:24
------------- ------------------- --------------------
207 535 LSE 16:27:23
------------- ------------------- --------------------
552 535 LSE 16:27:23
------------- ------------------- --------------------
600 535 LSE 16:27:23
------------- ------------------- --------------------
124 534 BATE 16:25:20
------------- ------------------- --------------------
225 534 BATE 16:25:20
------------- ------------------- --------------------
163 534 CHI-X 16:24:55
------------- ------------------- --------------------
154 534 CHI-X 16:23:15
------------- ------------------- --------------------
259 534 CHI-X 16:21:35
------------- ------------------- --------------------
177 534 LSE 16:19:55
------------- ------------------- --------------------
63 534 LSE 16:19:46
------------- ------------------- --------------------
564 534 LSE 16:19:46
------------- ------------------- --------------------
90 534 LSE 16:19:46
------------- ------------------- --------------------
88 534 Aquis 16:19:04
------------- ------------------- --------------------
268 534 BATE 16:18:27
------------- ------------------- --------------------
84 534 LSE 16:18:22
------------- ------------------- --------------------
600 534 LSE 16:18:22
------------- ------------------- --------------------
120 534 Turquoise 16:18:20
------------- ------------------- --------------------
91 533.5 CHI-X 16:18:15
------------- ------------------- --------------------
70 533 CHI-X 16:16:35
------------- ------------------- --------------------
304 533 CHI-X 16:16:10
------------- ------------------- --------------------
480 533 LSE 16:15:46
------------- ------------------- --------------------
123 532.5 Turquoise 16:15:45
------------- ------------------- --------------------
22 532 Turquoise 16:14:39
------------- ------------------- --------------------
4 532 Turquoise 16:14:31
------------- ------------------- --------------------
87 532 Turquoise 16:14:31
------------- ------------------- --------------------
240 531.5 LSE 16:13:59
------------- ------------------- --------------------
240 531.5 LSE 16:13:59
------------- ------------------- --------------------
240 531.5 LSE 16:13:59
------------- ------------------- --------------------
167 531.5 CHI-X 16:13:59
------------- ------------------- --------------------
74 531.5 LSE 16:13:59
------------- ------------------- --------------------
240 531.5 LSE 16:13:59
------------- ------------------- --------------------
51 531.5 CHI-X 16:13:59
------------- ------------------- --------------------
88 531.5 Aquis 16:13:59
------------- ------------------- --------------------
146 532.5 BATE 16:13:32
------------- ------------------- --------------------
127 531.5 LSE 16:13:15
------------- ------------------- --------------------
166 531.5 LSE 16:13:15
------------- ------------------- --------------------
113 531.5 LSE 16:12:21
------------- ------------------- --------------------
113 532 Turquoise 16:12:02
------------- ------------------- --------------------
146 532.5 BATE 16:10:41
------------- ------------------- --------------------
218 532 CHI-X 16:10:25
------------- ------------------- --------------------
240 532 LSE 16:09:56
------------- ------------------- --------------------
240 532 LSE 16:09:56
------------- ------------------- --------------------
240 532 LSE 16:09:56
------------- ------------------- --------------------
88 532.5 Aquis 16:09:55
------------- ------------------- --------------------
113 532.5 Turquoise 16:09:55
------------- ------------------- --------------------
9 532.5 LSE 16:08:24
------------- ------------------- --------------------
131 532.5 LSE 16:08:15
------------- ------------------- --------------------
231 532.5 LSE 16:08:15
------------- ------------------- --------------------
109 532.5 LSE 16:08:15
------------- ------------------- --------------------
146 532.5 BATE 16:08:15
------------- ------------------- --------------------
240 532.5 LSE 16:08:15
------------- ------------------- --------------------
29 533 CHI-X 16:07:32
------------- ------------------- --------------------
130 533 CHI-X 16:07:32
------------- ------------------- --------------------
59 533 CHI-X 16:07:32
------------- ------------------- --------------------
88 533 Aquis 16:07:08
------------- ------------------- --------------------
81 533.5 Turquoise 16:06:25
------------- ------------------- --------------------
32 533.5 Turquoise 16:06:25
------------- ------------------- --------------------
82 533.5 LSE 16:06:25
------------- ------------------- --------------------
240 533.5 LSE 16:06:25
------------- ------------------- --------------------
158 533.5 LSE 16:06:25
------------- ------------------- --------------------
573 533.5 LSE 16:06:25
------------- ------------------- --------------------
240 534 LSE 16:05:56
------------- ------------------- --------------------
146 534 BATE 16:05:26
------------- ------------------- --------------------
240 534 LSE 16:05:21
------------- ------------------- --------------------
113 534 Turquoise 16:05:09
------------- ------------------- --------------------
76 534 Aquis 16:04:55
------------- ------------------- --------------------
218 534 CHI-X 16:04:41
------------- ------------------- --------------------
12 534 Aquis 16:04:41
------------- ------------------- --------------------
240 534 LSE 16:04:41
------------- ------------------- --------------------
240 534 LSE 16:04:04
------------- ------------------- --------------------
36 534 LSE 16:03:27
------------- ------------------- --------------------
204 534 LSE 16:03:27
------------- ------------------- --------------------
113 534 Turquoise 16:03:15
------------- ------------------- --------------------
21 534 BATE 16:03:15
------------- ------------------- --------------------
125 534 BATE 16:03:15
------------- ------------------- --------------------
34 534 CHI-X 16:01:54
------------- ------------------- --------------------
184 534 CHI-X 16:01:54
------------- ------------------- --------------------
151 533.5 LSE 16:01:36
------------- ------------------- --------------------
88 534 Aquis 16:01:18
------------- ------------------- --------------------
236 533.5 LSE 15:59:55
------------- ------------------- --------------------
236 533.5 LSE 15:59:55
------------- ------------------- --------------------
146 534 BATE 15:58:48
------------- ------------------- --------------------
240 534 LSE 15:58:15
------------- ------------------- --------------------
244 534 LSE 15:58:15
------------- ------------------- --------------------
218 534.5 CHI-X 15:58:11
------------- ------------------- --------------------
80 534.5 Aquis 15:57:35
------------- ------------------- --------------------
45 534.5 LSE 15:56:55
------------- ------------------- --------------------
195 534.5 LSE 15:56:55
------------- ------------------- --------------------
3 534.5 Turquoise 15:56:35
------------- ------------------- --------------------
110 534.5 Turquoise 15:56:02
------------- ------------------- --------------------
77 534.5 Aquis 15:54:55
------------- ------------------- --------------------
11 534.5 Aquis 15:54:35
------------- ------------------- --------------------
96 534.5 Aquis 15:54:35
------------- ------------------- --------------------
87 534.5 LSE 15:54:34
------------- ------------------- --------------------
240 534.5 LSE 15:54:34
------------- ------------------- --------------------
153 534.5 LSE 15:54:34
------------- ------------------- --------------------
112 534.5 CHI-X 15:53:35
------------- ------------------- --------------------
146 534.5 BATE 15:53:15
------------- ------------------- --------------------
135 534.5 CHI-X 15:53:15
------------- ------------------- --------------------
113 534.5 Turquoise 15:51:35
------------- ------------------- --------------------
240 534.5 LSE 15:51:35
------------- ------------------- --------------------
224 534.5 LSE 15:51:35
------------- ------------------- --------------------
240 534.5 LSE 15:51:35
------------- ------------------- --------------------
256 534.5 LSE 15:51:35
------------- ------------------- --------------------
146 534 BATE 15:48:15
------------- ------------------- --------------------
189 534 CHI-X 15:48:15
------------- ------------------- --------------------
240 534 LSE 15:46:35
------------- ------------------- --------------------
19 534 LSE 15:46:35
------------- ------------------- --------------------
221 534 LSE 15:46:35
------------- ------------------- --------------------
240 533.5 LSE 15:44:55
------------- ------------------- --------------------
240 533.5 LSE 15:44:55
------------- ------------------- --------------------
113 534 Turquoise 15:44:12
------------- ------------------- --------------------
240 533.5 LSE 15:43:14
------------- ------------------- --------------------
4 535 BATE 15:41:57
------------- ------------------- --------------------
142 534.5 BATE 15:41:57
------------- ------------------- --------------------
38 534 LSE 15:41:44
------------- ------------------- --------------------
202 534 LSE 15:41:44
------------- ------------------- --------------------
48 534 CHI-X 15:41:19
------------- ------------------- --------------------
170 534 CHI-X 15:41:18
------------- ------------------- --------------------
88 535 Aquis 15:40:04
------------- ------------------- --------------------
240 535 LSE 15:39:15
------------- ------------------- --------------------
195 535 LSE 15:37:30
------------- ------------------- --------------------
265 535 LSE 15:37:30
------------- ------------------- --------------------
146 535 BATE 15:36:19
------------- ------------------- --------------------
45 535 CHI-X 15:35:39
------------- ------------------- --------------------
173 535 CHI-X 15:35:39
------------- ------------------- --------------------
102 535 Turquoise 15:35:23
------------- ------------------- --------------------
240 535.5 LSE 15:35:22
------------- ------------------- --------------------
260 535.5 LSE 15:35:22
------------- ------------------- --------------------
113 535.5 Turquoise 15:35:22
------------- ------------------- --------------------
124 535.5 Turquoise 15:35:22
------------- ------------------- --------------------
88 535.5 Aquis 15:35:22
------------- ------------------- --------------------
260 535.5 LSE 15:35:22
------------- ------------------- --------------------
88 536 Aquis 15:34:16
------------- ------------------- --------------------
80 536 LSE 15:32:22
------------- ------------------- --------------------
300 536 LSE 15:32:22
------------- ------------------- --------------------
234 536 LSE 15:32:22
------------- ------------------- --------------------
353 536 LSE 15:32:22
------------- ------------------- --------------------
204 536 LSE 15:32:22
------------- ------------------- --------------------
252 536 LSE 15:32:22
------------- ------------------- --------------------
605 536 LSE 15:32:22
------------- ------------------- --------------------
220 536 LSE 15:32:22
------------- ------------------- --------------------
372 536 LSE 15:32:22
------------- ------------------- --------------------
88 536.5 Aquis 15:32:22
------------- ------------------- --------------------
140 536.5 BATE 15:30:40
------------- ------------------- --------------------
6 536.5 BATE 15:30:40
------------- ------------------- --------------------
89 536.5 CHI-X 15:30:02
------------- ------------------- --------------------
129 536.5 CHI-X 15:30:02
------------- ------------------- --------------------
146 536.5 BATE 15:27:23
------------- ------------------- --------------------
137 536.5 CHI-X 15:26:57
------------- ------------------- --------------------
8 536.5 CHI-X 15:26:57
------------- ------------------- --------------------
73 536.5 CHI-X 15:26:57
------------- ------------------- --------------------
40 536.5 Turquoise 15:25:38
------------- ------------------- --------------------
73 536.5 Turquoise 15:25:38
------------- ------------------- --------------------
146 536.5 BATE 15:24:14
------------- ------------------- --------------------
95 536.5 CHI-X 15:23:51
------------- ------------------- --------------------
123 536.5 CHI-X 15:23:51
------------- ------------------- --------------------
88 536.5 Aquis 15:23:14
------------- ------------------- --------------------
221 536 LSE 15:23:13
------------- ------------------- --------------------
240 536.5 LSE 15:22:47
------------- ------------------- --------------------
259 536.5 LSE 15:22:47
------------- ------------------- --------------------
240 536.5 LSE 15:22:47
------------- ------------------- --------------------
113 537 Turquoise 15:22:27
------------- ------------------- --------------------
146 537 BATE 15:22:23
------------- ------------------- --------------------
240 537 LSE 15:22:03
------------- ------------------- --------------------
218 537 CHI-X 15:20:47
------------- ------------------- --------------------
187 537 LSE 15:20:22
------------- ------------------- --------------------
113 537 LSE 15:20:22
------------- ------------------- --------------------
300 537 LSE 15:20:22
------------- ------------------- --------------------
240 537 LSE 15:20:22
------------- ------------------- --------------------
600 537 LSE 15:20:22
------------- ------------------- --------------------
65 537 BATE 15:20:20
------------- ------------------- --------------------
73 537 BATE 15:20:20
------------- ------------------- --------------------
88 537 Aquis 15:20:10
------------- ------------------- --------------------
40 537 Turquoise 15:19:25
------------- ------------------- --------------------
73 537 Turquoise 15:19:25
------------- ------------------- --------------------
88 536.5 Aquis 15:18:03
------------- ------------------- --------------------
88 536.5 Aquis 15:18:03
------------- ------------------- --------------------
88 536.5 Aquis 15:18:03
------------- ------------------- --------------------
146 536.5 BATE 15:18:03
------------- ------------------- --------------------
226 536.5 LSE 15:18:03
------------- ------------------- --------------------
154 536.5 BATE 15:18:03
------------- ------------------- --------------------
218 536.5 CHI-X 15:18:03
------------- ------------------- --------------------
146 536.5 BATE 15:18:03
------------- ------------------- --------------------
57 536.5 CHI-X 15:18:03
------------- ------------------- --------------------
161 536.5 CHI-X 15:18:03
------------- ------------------- --------------------
240 537 LSE 15:18:01
------------- ------------------- --------------------
240 537 LSE 15:17:17
------------- ------------------- --------------------
187 537 LSE 15:16:39
------------- ------------------- --------------------
53 537 LSE 15:16:39
------------- ------------------- --------------------
113 537 Turquoise 15:16:18
------------- ------------------- --------------------
240 537 LSE 15:15:56
------------- ------------------- --------------------
240 537 LSE 15:15:14
------------- ------------------- --------------------
240 537 LSE 15:14:37
------------- ------------------- --------------------
113 537 Turquoise 15:13:57
------------- ------------------- --------------------
240 537 LSE 15:13:53
------------- ------------------- --------------------
240 537 LSE 15:13:14
------------- ------------------- --------------------
254 537 LSE 15:12:21
------------- ------------------- --------------------
240 537 LSE 15:12:06
------------- ------------------- --------------------
218 537 CHI-X 15:12:02
------------- ------------------- --------------------
113 537 Turquoise 15:12:01
------------- ------------------- --------------------
218 536.5 CHI-X 15:08:26
------------- ------------------- --------------------
216 536.5 LSE 15:08:20
------------- ------------------- --------------------
240 536.5 LSE 15:08:20
------------- ------------------- --------------------
113 536.5 Turquoise 15:08:20
------------- ------------------- --------------------
240 536.5 LSE 15:08:20
------------- ------------------- --------------------
250 536.5 LSE 15:08:20
------------- ------------------- --------------------
264 537 LSE 15:08:15
------------- ------------------- --------------------
146 537 BATE 15:08:09
------------- ------------------- --------------------
17 537 Aquis 15:08:03
------------- ------------------- --------------------
71 537 Aquis 15:07:58
------------- ------------------- --------------------
240 537 LSE 15:06:30
------------- ------------------- --------------------
113 537 Turquoise 15:06:10
------------- ------------------- --------------------
146 537 BATE 15:06:05
------------- ------------------- --------------------
218 536.5 CHI-X 15:06:03
------------- ------------------- --------------------
240 536.5 LSE 15:04:52
------------- ------------------- --------------------
230 536.5 LSE 15:04:52
------------- ------------------- --------------------
482 536.5 LSE 15:04:52
------------- ------------------- --------------------
238 536.5 LSE 15:04:52
------------- ------------------- --------------------
88 537 Aquis 15:04:52
------------- ------------------- --------------------
89 536.5 CHI-X 15:02:53
------------- ------------------- --------------------
129 536.5 CHI-X 15:02:53
------------- ------------------- --------------------
245 536.5 LSE 15:02:47
------------- ------------------- --------------------
88 537 Aquis 15:02:47
------------- ------------------- --------------------
235 537 LSE 15:02:47
------------- ------------------- --------------------
83 537 Aquis 15:02:00
------------- ------------------- --------------------
8 537.5 Turquoise 15:01:02
------------- ------------------- --------------------
105 537.5 Turquoise 15:01:02
------------- ------------------- --------------------
72 537 BATE 15:00:44
------------- ------------------- --------------------
74 537 BATE 15:00:44
------------- ------------------- --------------------
218 537 CHI-X 15:00:42
------------- ------------------- --------------------
240 537 LSE 15:00:38
------------- ------------------- --------------------
57 537 Aquis 14:58:39
------------- ------------------- --------------------
21 537 Aquis 14:58:39
------------- ------------------- --------------------
93 537 Aquis 14:58:39
------------- ------------------- --------------------
98 537 Aquis 14:58:39
------------- ------------------- --------------------
146 537 BATE 14:58:39
------------- ------------------- --------------------
250 537 LSE 14:58:39
------------- ------------------- --------------------
292 537 BATE 14:58:39
------------- ------------------- --------------------
218 537 CHI-X 14:58:39
------------- ------------------- --------------------
218 537 CHI-X 14:58:39
------------- ------------------- --------------------
218 537 CHI-X 14:58:39
------------- ------------------- --------------------
340 537 CHI-X 14:58:39
------------- ------------------- --------------------
113 537.5 Turquoise 14:58:39
------------- ------------------- --------------------
113 537.5 Turquoise 14:58:39
------------- ------------------- --------------------
226 537.5 Turquoise 14:58:39
------------- ------------------- --------------------
240 537.5 LSE 14:58:39
------------- ------------------- --------------------
230 537.5 LSE 14:58:39
------------- ------------------- --------------------
240 537.5 LSE 14:58:39
------------- ------------------- --------------------
65 537.5 LSE 14:58:39
------------- ------------------- --------------------
696 537.5 LSE 14:58:39
------------- ------------------- --------------------
175 537.5 LSE 14:57:27
------------- ------------------- --------------------
32 537.5 LSE 14:56:47
------------- ------------------- --------------------
208 537.5 LSE 14:56:47
------------- ------------------- --------------------
33 538 BATE 14:56:11
------------- ------------------- --------------------
40 538 BATE 14:56:11
------------- ------------------- --------------------
73 538 BATE 14:56:11
------------- ------------------- --------------------
141 537.5 LSE 14:54:11
------------- ------------------- --------------------
1690 537.5 LSE 14:54:11
------------- ------------------- --------------------
123 537.5 LSE 14:54:11
------------- ------------------- --------------------
25 537 LSE 14:49:44
------------- ------------------- --------------------
215 537 LSE 14:49:44
------------- ------------------- --------------------
230 537 LSE 14:49:44
------------- ------------------- --------------------
960 537 LSE 14:49:44
------------- ------------------- --------------------
113 537 Aquis 14:48:12
------------- ------------------- --------------------
73 537 BATE 14:48:04
------------- ------------------- --------------------
73 537 BATE 14:48:04
------------- ------------------- --------------------
40 537 Turquoise 14:47:55
------------- ------------------- --------------------
73 537 Turquoise 14:47:55
------------- ------------------- --------------------
96 536 CHI-X 14:47:52
------------- ------------------- --------------------
81 537 Aquis 14:45:52
------------- ------------------- --------------------
95 537 Aquis 14:45:52
------------- ------------------- --------------------
240 537 LSE 14:45:45
------------- ------------------- --------------------
113 537 Turquoise 14:45:45
------------- ------------------- --------------------
240 537 LSE 14:45:45
------------- ------------------- --------------------
240 537 LSE 14:45:45
------------- ------------------- --------------------
1058 537 LSE 14:45:45
------------- ------------------- --------------------
113 537 Turquoise 14:45:45
------------- ------------------- --------------------
240 537 LSE 14:45:45
------------- ------------------- --------------------
146 537 BATE 14:45:45
------------- ------------------- --------------------
240 537 LSE 14:45:45
------------- ------------------- --------------------
72 537 CHI-X 14:45:45
------------- ------------------- --------------------
111 537 CHI-X 14:45:45
------------- ------------------- --------------------
35 537 CHI-X 14:44:00
------------- ------------------- --------------------
240 536.5 LSE 14:42:26
------------- ------------------- --------------------
240 536.5 LSE 14:42:10
------------- ------------------- --------------------
20 535.5 Aquis 14:41:02
------------- ------------------- --------------------
43 535.5 Aquis 14:41:02
------------- ------------------- --------------------
126 535.5 BATE 14:41:02
------------- ------------------- --------------------
240 535.5 LSE 14:41:02
------------- ------------------- --------------------
20 535.5 BATE 14:41:02
------------- ------------------- --------------------
218 535.5 CHI-X 14:41:02
------------- ------------------- --------------------
113 535 Turquoise 14:39:44
------------- ------------------- --------------------
205 534.5 LSE 14:39:43
------------- ------------------- --------------------
235 535 LSE 14:39:43
------------- ------------------- --------------------
146 534.5 BATE 14:38:33
------------- ------------------- --------------------
218 534.5 CHI-X 14:37:57
------------- ------------------- --------------------
113 534 Turquoise 14:37:49
------------- ------------------- --------------------
182 534 LSE 14:37:49
------------- ------------------- --------------------
88 534 Aquis 14:37:49
------------- ------------------- --------------------
240 536 LSE 14:37:04
------------- ------------------- --------------------
146 537 BATE 14:36:29
------------- ------------------- --------------------
240 537 LSE 14:35:59
------------- ------------------- --------------------
231 536.5 LSE 14:35:59
------------- ------------------- --------------------
113 537 Turquoise 14:35:59
------------- ------------------- --------------------
156 537 LSE 14:35:59
------------- ------------------- --------------------
240 537 LSE 14:35:59
------------- ------------------- --------------------
249 537 LSE 14:35:59
------------- ------------------- --------------------
43 537.5 Turquoise 14:35:28
------------- ------------------- --------------------
70 537.5 Turquoise 14:35:28
------------- ------------------- --------------------
84 537 LSE 14:35:26
------------- ------------------- --------------------
88 537.5 Aquis 14:35:26
------------- ------------------- --------------------
18 537.5 CHI-X 14:35:18
------------- ------------------- --------------------
129 537.5 CHI-X 14:35:18
------------- ------------------- --------------------
71 537.5 CHI-X 14:35:18
------------- ------------------- --------------------
216 537 LSE 14:34:25
------------- ------------------- --------------------
13 537.5 LSE 14:34:22
------------- ------------------- --------------------
251 537.5 LSE 14:34:22
------------- ------------------- --------------------
7 537.5 BATE 14:34:22
------------- ------------------- --------------------
139 537.5 BATE 14:32:54
------------- ------------------- --------------------
58 537.5 CHI-X 14:32:40
------------- ------------------- --------------------
18 537.5 CHI-X 14:32:40
------------- ------------------- --------------------
142 537.5 CHI-X 14:32:40
------------- ------------------- --------------------
23 537 LSE 14:32:22
------------- ------------------- --------------------
217 537 LSE 14:32:21
------------- ------------------- --------------------
88 537.5 Aquis 14:32:12
------------- ------------------- --------------------
240 537.5 LSE 14:31:51
------------- ------------------- --------------------
240 537.5 LSE 14:31:51
------------- ------------------- --------------------
113 537.5 Turquoise 14:31:51
------------- ------------------- --------------------
240 537.5 LSE 14:31:51
------------- ------------------- --------------------
240 537.5 LSE 14:31:51
------------- ------------------- --------------------
240 537.5 LSE 14:31:51
------------- ------------------- --------------------
280 537.5 LSE 14:31:51
------------- ------------------- --------------------
218 538 CHI-X 14:30:20
------------- ------------------- --------------------
81 538.5 BATE 14:30:16
------------- ------------------- --------------------
65 538.5 BATE 14:30:16
------------- ------------------- --------------------
88 538 Aquis 14:29:01
------------- ------------------- --------------------
113 537.5 Turquoise 14:26:42
------------- ------------------- --------------------
240 537.5 LSE 14:26:42
------------- ------------------- --------------------
240 537.5 LSE 14:26:42
------------- ------------------- --------------------
414 537.5 LSE 14:26:42
------------- ------------------- --------------------
200 537.5 LSE 14:26:42
------------- ------------------- --------------------
266 537.5 LSE 14:26:42
------------- ------------------- --------------------
146 538.5 BATE 14:24:28
------------- ------------------- --------------------
218 538 CHI-X 14:23:58
------------- ------------------- --------------------
214 537.5 LSE 14:23:07
------------- ------------------- --------------------
88 538 Aquis 14:23:07
------------- ------------------- --------------------
49 537.5 LSE 14:18:35
------------- ------------------- --------------------
66 537.5 LSE 14:18:35
------------- ------------------- --------------------
129 537.5 LSE 14:18:32
------------- ------------------- --------------------
218 537.5 CHI-X 14:18:32
------------- ------------------- --------------------
146 539 BATE 14:18:32
------------- ------------------- --------------------
58 537.5 LSE 14:17:13
------------- ------------------- --------------------
88 538.5 Aquis 14:17:13
------------- ------------------- --------------------
113 538 Turquoise 14:16:01
------------- ------------------- --------------------
244 538 LSE 14:15:55
------------- ------------------- --------------------
240 538.5 LSE 14:14:03
------------- ------------------- --------------------
240 538.5 LSE 14:14:03
------------- ------------------- --------------------
240 538.5 LSE 14:14:03
------------- ------------------- --------------------
528 538.5 LSE 14:14:03
------------- ------------------- --------------------
146 539 BATE 14:13:09
------------- ------------------- --------------------
240 539.5 LSE 14:13:05
------------- ------------------- --------------------
88 539.5 Aquis 14:12:58
------------- ------------------- --------------------
218 539 CHI-X 14:12:57
------------- ------------------- --------------------
240 539.5 LSE 14:12:54
------------- ------------------- --------------------
113 539 Turquoise 14:10:09
------------- ------------------- --------------------
155 538.5 BATE 14:09:02
------------- ------------------- --------------------
240 539 LSE 14:08:57
------------- ------------------- --------------------
210 539 CHI-X 14:06:19
------------- ------------------- --------------------
216 539 LSE 14:05:53
------------- ------------------- --------------------
88 539.5 Aquis 14:05:26
------------- ------------------- --------------------
113 539 Turquoise 14:04:18
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
216 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
240 539 LSE 14:03:40
------------- ------------------- --------------------
137 539 BATE 14:03:40
------------- ------------------- --------------------
146 539 BATE 14:03:40
------------- ------------------- --------------------
218 539 CHI-X 14:03:40
------------- ------------------- --------------------
226 539 CHI-X 14:03:40
------------- ------------------- --------------------
96 539.5 Aquis 14:00:55
------------- ------------------- --------------------
113 539.5 Turquoise 14:00:55
------------- ------------------- --------------------
88 539.5 Aquis 13:56:54
------------- ------------------- --------------------
88 539.5 Aquis 13:53:30
------------- ------------------- --------------------
340 539.5 LSE 13:53:22
------------- ------------------- --------------------
31 539 CHI-X 13:53:22
------------- ------------------- --------------------
138 539 BATE 13:53:22
------------- ------------------- --------------------
113 539.5 Turquoise 13:53:19
------------- ------------------- --------------------
140 539 LSE 13:50:55
------------- ------------------- --------------------
47 539.5 BATE 13:50:55
------------- ------------------- --------------------
107 539.5 BATE 13:50:55
------------- ------------------- --------------------
174 539 CHI-X 13:50:45
------------- ------------------- --------------------
133 539.5 CHI-X 13:50:45
------------- ------------------- --------------------
98 539.5 CHI-X 13:50:45
------------- ------------------- --------------------
80 539.5 Aquis 13:49:25
------------- ------------------- --------------------
113 539.5 Turquoise 13:49:25
------------- ------------------- --------------------
218 539.5 CHI-X 13:48:25
------------- ------------------- --------------------
245 539.5 LSE 13:48:22
------------- ------------------- --------------------
720 539.5 LSE 13:48:22
------------- ------------------- --------------------
235 540 LSE 13:48:22
------------- ------------------- --------------------
240 540 LSE 13:48:22
------------- ------------------- --------------------
24 538.5 Turquoise 13:43:13
------------- ------------------- --------------------
77 538.5 Turquoise 13:43:13
------------- ------------------- --------------------
12 538.5 Turquoise 13:43:13
------------- ------------------- --------------------
24 538.5 LSE 13:41:42
------------- ------------------- --------------------
471 538.5 LSE 13:41:42
------------- ------------------- --------------------
216 538.5 LSE 13:41:28
------------- ------------------- --------------------
249 538.5 LSE 13:41:28
------------- ------------------- --------------------
88 538.5 Aquis 13:41:24
------------- ------------------- --------------------
146 538.5 BATE 13:39:27
------------- ------------------- --------------------
88 538 LSE 13:37:29
------------- ------------------- --------------------
113 538.5 Turquoise 13:37:29
------------- ------------------- --------------------
88 538.5 Aquis 13:37:08
------------- ------------------- --------------------
55 538 LSE 13:37:05
------------- ------------------- --------------------
73 538 LSE 13:37:05
------------- ------------------- --------------------
241 538.5 LSE 13:37:05
------------- ------------------- --------------------
600 538.5 LSE 13:37:05
------------- ------------------- --------------------
1030 538.5 LSE 13:37:05
------------- ------------------- --------------------
264 538.5 LSE 13:37:05
------------- ------------------- --------------------
215 538.5 LSE 13:37:05
------------- ------------------- --------------------
23 538.5 BATE 13:34:11
------------- ------------------- --------------------
123 538.5 BATE 13:34:11
------------- ------------------- --------------------
72 538 CHI-X 13:33:53
------------- ------------------- --------------------
27 538 CHI-X 13:33:48
------------- ------------------- --------------------
33 538 CHI-X 13:33:48
------------- ------------------- --------------------
52 538 CHI-X 13:33:48
------------- ------------------- --------------------
34 538 CHI-X 13:33:48
------------- ------------------- --------------------
113 538 Turquoise 13:32:11
------------- ------------------- --------------------
82 537.5 LSE 13:30:32
------------- ------------------- --------------------
4 538.5 BATE 13:28:59
------------- ------------------- --------------------
142 538.5 BATE 13:28:59
------------- ------------------- --------------------
11 537.5 LSE 13:28:39
------------- ------------------- --------------------
88 537.5 Aquis 13:28:39
------------- ------------------- --------------------
152 537.5 LSE 13:28:39
------------- ------------------- --------------------
69 537.5 LSE 13:28:39
------------- ------------------- --------------------
120 537.5 LSE 13:28:39
------------- ------------------- --------------------
114 538 CHI-X 13:28:36
------------- ------------------- --------------------
104 538 CHI-X 13:28:36
------------- ------------------- --------------------
312 537.5 LSE 13:27:39
------------- ------------------- --------------------
29 537.5 LSE 13:27:24
------------- ------------------- --------------------
33 538 Turquoise 13:27:09
------------- ------------------- --------------------
80 538 Turquoise 13:27:09
------------- ------------------- --------------------
129 538.5 BATE 13:24:01
------------- ------------------- --------------------
17 538.5 BATE 13:24:01
------------- ------------------- --------------------
73 538 CHI-X 13:23:39
------------- ------------------- --------------------
113 538 CHI-X 13:23:39
------------- ------------------- --------------------
32 538 CHI-X 13:23:39
------------- ------------------- --------------------
88 537.5 Aquis 13:23:21
------------- ------------------- --------------------
240 537.5 LSE 13:22:44
------------- ------------------- --------------------
259 537.5 LSE 13:22:44
------------- ------------------- --------------------
204 537.5 LSE 13:22:44
------------- ------------------- --------------------
138 537.5 LSE 13:22:42
------------- ------------------- --------------------
113 538 Turquoise 13:22:15
------------- ------------------- --------------------
88 538 Aquis 13:19:25
------------- ------------------- --------------------
4 538.5 BATE 13:19:07
------------- ------------------- --------------------
142 538.5 BATE 13:19:07
------------- ------------------- --------------------
138 537.5 LSE 13:18:49
------------- ------------------- --------------------
218 538 CHI-X 13:18:49
------------- ------------------- --------------------
240 537.5 LSE 13:18:33
------------- ------------------- --------------------
113 538 Turquoise 13:18:33
------------- ------------------- --------------------
88 538 Aquis 13:16:46
------------- ------------------- --------------------
226 538 LSE 13:16:46
------------- ------------------- --------------------
240 538.5 LSE 13:16:46
------------- ------------------- --------------------
240 538.5 LSE 13:16:46
------------- ------------------- --------------------
240 538.5 LSE 13:16:46
------------- ------------------- --------------------
240 538.5 LSE 13:16:46
------------- ------------------- --------------------
254 538.5 LSE 13:16:46
------------- ------------------- --------------------
113 538.5 Turquoise 13:16:46
------------- ------------------- --------------------
240 538.5 LSE 13:16:46
------------- ------------------- --------------------
500 538.5 LSE 13:16:46
------------- ------------------- --------------------
218 538.5 CHI-X 13:16:46
------------- ------------------- --------------------
146 539 BATE 13:14:12
------------- ------------------- --------------------
146 539 BATE 13:09:16
------------- ------------------- --------------------
218 538.5 CHI-X 13:09:02
------------- ------------------- --------------------
88 538.5 Aquis 13:08:26
------------- ------------------- --------------------
80 538 LSE 13:08:21
------------- ------------------- --------------------
246 538 LSE 13:08:21
------------- ------------------- --------------------
220 538 LSE 13:08:21
------------- ------------------- --------------------
62 539 Turquoise 13:07:41
------------- ------------------- --------------------
51 539 Turquoise 13:07:41
------------- ------------------- --------------------
154 538 LSE 13:05:05
------------- ------------------- --------------------
88 538 Aquis 13:05:05
------------- ------------------- --------------------
88 538 Aquis 13:05:05
------------- ------------------- --------------------
79 538.5 CHI-X 13:04:59
------------- ------------------- --------------------
60 538.5 CHI-X 13:04:59
------------- ------------------- --------------------
79 538.5 CHI-X 13:04:59
------------- ------------------- --------------------
146 539 BATE 13:04:20
------------- ------------------- --------------------
103 538.5 LSE 13:03:53
------------- ------------------- --------------------
37 538.5 LSE 13:02:47
------------- ------------------- --------------------
192 538.5 LSE 13:02:47
------------- ------------------- --------------------
388 539 LSE 13:02:46
------------- ------------------- --------------------
12 539 LSE 13:02:46
------------- ------------------- --------------------
468 539 LSE 13:02:46
------------- ------------------- --------------------
113 539 Turquoise 13:02:45
------------- ------------------- --------------------
146 539 BATE 12:58:56
------------- ------------------- --------------------
218 539 CHI-X 12:58:22
------------- ------------------- --------------------
240 539 LSE 12:56:16
------------- ------------------- --------------------
153 539.5 Turquoise 12:56:03
------------- ------------------- --------------------
73 539.5 LSE 12:54:50
------------- ------------------- --------------------
74 539.5 LSE 12:54:50
------------- ------------------- --------------------
93 539.5 LSE 12:54:50
------------- ------------------- --------------------
240 539.5 LSE 12:51:34
------------- ------------------- --------------------
53 539.5 Aquis 12:51:12
------------- ------------------- --------------------
146 539.5 BATE 12:49:09
------------- ------------------- --------------------
35 539.5 Aquis 12:48:59
------------- ------------------- --------------------
240 539.5 LSE 12:48:59
------------- ------------------- --------------------
218 539.5 CHI-X 12:48:39
------------- ------------------- --------------------
240 539.5 LSE 12:46:44
------------- ------------------- --------------------
73 539 Turquoise 12:46:10
------------- ------------------- --------------------
240 538.5 LSE 12:44:42
------------- ------------------- --------------------
240 538.5 LSE 12:42:30
------------- ------------------- --------------------
240 539.5 LSE 12:40:29
------------- ------------------- --------------------
4 540 BATE 12:39:25
------------- ------------------- --------------------
142 539.5 BATE 12:39:25
------------- ------------------- --------------------
16 540 CHI-X 12:38:51
------------- ------------------- --------------------
129 540 CHI-X 12:38:51
------------- ------------------- --------------------
73 540 CHI-X 12:38:51
------------- ------------------- --------------------
240 540 LSE 12:38:12
------------- ------------------- --------------------
113 540 Turquoise 12:38:01
------------- ------------------- --------------------
88 540 Aquis 12:37:52
------------- ------------------- --------------------
240 536.5 LSE 12:35:58
------------- ------------------- --------------------
245 538 LSE 12:35:09
------------- ------------------- --------------------
63 538.5 LSE 12:35:09
------------- ------------------- --------------------
172 538.5 LSE 12:34:13
------------- ------------------- --------------------
68 539.5 LSE 12:30:00
------------- ------------------- --------------------
172 539.5 LSE 12:30:00
------------- ------------------- --------------------
146 539.5 BATE 12:29:51
------------- ------------------- --------------------
121 539.5 CHI-X 12:29:32
------------- ------------------- --------------------
97 539.5 CHI-X 12:29:32
------------- ------------------- --------------------
88 539.5 Aquis 12:28:54
------------- ------------------- --------------------
113 540 Turquoise 12:28:06
------------- ------------------- --------------------
73 539.5 LSE 12:28:04
------------- ------------------- --------------------
155 539.5 LSE 12:28:04
------------- ------------------- --------------------
226 539 LSE 12:28:04
------------- ------------------- --------------------
26 539.5 LSE 12:28:04
------------- ------------------- --------------------
60 539.5 LSE 12:26:00
------------- ------------------- --------------------
248 539.5 LSE 12:26:00
------------- ------------------- --------------------
332 539.5 LSE 12:26:00
------------- ------------------- --------------------
146 541 BATE 12:24:06
------------- ------------------- --------------------
389 540.5 LSE 12:23:45
------------- ------------------- --------------------
159 542 CHI-X 12:23:45
------------- ------------------- --------------------
59 541.5 CHI-X 12:23:45
------------- ------------------- --------------------
269 541 LSE 12:23:35
------------- ------------------- --------------------
62 541 LSE 12:23:35
------------- ------------------- --------------------
88 542 Aquis 12:23:10
------------- ------------------- --------------------
113 541.5 Turquoise 12:22:25
------------- ------------------- --------------------
80 541 LSE 12:21:28
------------- ------------------- --------------------
260 542.5 LSE 12:19:23
------------- ------------------- --------------------
220 543 LSE 12:19:07
------------- ------------------- --------------------
146 543.5 BATE 12:18:23
------------- ------------------- --------------------
76 543.5 CHI-X 12:18:15
------------- ------------------- --------------------
142 543.5 CHI-X 12:18:15
------------- ------------------- --------------------
88 542.5 Aquis 12:17:29
------------- ------------------- --------------------
118 542.5 LSE 12:17:26
------------- ------------------- --------------------
108 542.5 LSE 12:17:26
------------- ------------------- --------------------
113 543.5 Turquoise 12:16:44
------------- ------------------- --------------------
254 543 LSE 12:15:24
------------- ------------------- --------------------
240 543.5 LSE 12:13:02
------------- ------------------- --------------------
218 544.5 CHI-X 12:12:37
------------- ------------------- --------------------
4 546 BATE 12:12:37
------------- ------------------- --------------------
142 545.5 BATE 12:12:37
------------- ------------------- --------------------
240 544.5 LSE 12:12:15
------------- ------------------- --------------------
151 545 LSE 12:11:58
------------- ------------------- --------------------
89 545 LSE 12:11:58
------------- ------------------- --------------------
88 545.5 Aquis 12:11:55
------------- ------------------- --------------------
113 547 Turquoise 12:11:02
------------- ------------------- --------------------
240 545 LSE 12:10:14
------------- ------------------- --------------------
240 546.5 LSE 12:08:51
------------- ------------------- --------------------
94 548.5 LSE 12:08:32
------------- ------------------- --------------------
146 548.5 LSE 12:08:32
------------- ------------------- --------------------
142 549.5 BATE 12:06:51
------------- ------------------- --------------------
4 550 BATE 12:06:51
------------- ------------------- --------------------
76 549.5 CHI-X 12:06:34
------------- ------------------- --------------------
142 549.5 CHI-X 12:06:34
------------- ------------------- --------------------
88 548.5 Aquis 12:06:26
------------- ------------------- --------------------
40 550 Turquoise 12:05:21
------------- ------------------- --------------------
73 550 Turquoise 12:05:21
------------- ------------------- --------------------
87 549.5 LSE 12:05:16
------------- ------------------- --------------------
177 549.5 LSE 12:05:16
------------- ------------------- --------------------
216 550 LSE 12:05:16
------------- ------------------- --------------------
240 548.5 LSE 12:02:49
------------- ------------------- --------------------
240 549 LSE 12:02:16
------------- ------------------- --------------------
88 550.5 Aquis 12:02:07
------------- ------------------- --------------------
146 550 BATE 12:02:00
------------- ------------------- --------------------
218 550 CHI-X 12:01:01
------------- ------------------- --------------------
240 550.5 LSE 12:00:51
------------- ------------------- --------------------
113 551 Turquoise 12:00:07
------------- ------------------- --------------------
382 551 LSE 12:00:07
------------- ------------------- --------------------
41 551.5 Aquis 11:59:50
------------- ------------------- --------------------
240 551.5 LSE 11:59:50
------------- ------------------- --------------------
317 551.5 LSE 11:59:50
------------- ------------------- --------------------
113 551.5 Turquoise 11:59:50
------------- ------------------- --------------------
240 551.5 LSE 11:59:50
------------- ------------------- --------------------
300 551.5 LSE 11:59:50
------------- ------------------- --------------------
338 551.5 LSE 11:59:50
------------- ------------------- --------------------
47 551.5 Aquis 11:59:50
------------- ------------------- --------------------
146 551.5 BATE 11:59:50
------------- ------------------- --------------------
218 551.5 CHI-X 11:59:50
------------- ------------------- --------------------
66 551 LSE 11:51:00
------------- ------------------- --------------------
301 551 LSE 11:51:00
------------- ------------------- --------------------
216 551 LSE 11:48:56
------------- ------------------- --------------------
146 551 BATE 11:48:34
------------- ------------------- --------------------
252 551 CHI-X 11:48:18
------------- ------------------- --------------------
88 551 Aquis 11:47:43
------------- ------------------- --------------------
113 551.5 Turquoise 11:47:05
------------- ------------------- --------------------
291 551.5 LSE 11:47:05
------------- ------------------- --------------------
130 552 LSE 11:46:13
------------- ------------------- --------------------
171 552 LSE 11:46:13
------------- ------------------- --------------------
8 552.5 Turquoise 11:45:26
------------- ------------------- --------------------
105 552.5 Turquoise 11:45:26
------------- ------------------- --------------------
67 552.5 BATE 11:45:09
------------- ------------------- --------------------
79 552.5 BATE 11:45:09
------------- ------------------- --------------------
3 552 Aquis 11:44:03
------------- ------------------- --------------------
368 552 LSE 11:44:03
------------- ------------------- --------------------
80 552 Aquis 11:44:03
------------- ------------------- --------------------
88 552.5 Aquis 11:43:12
------------- ------------------- --------------------
88 552.5 Aquis 11:43:12
------------- ------------------- --------------------
88 552.5 Aquis 11:43:12
------------- ------------------- --------------------
93 552.5 Aquis 11:43:12
------------- ------------------- --------------------
88 552.5 Aquis 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
130 552.5 LSE 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
110 552.5 LSE 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
155 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
368 552.5 LSE 11:43:12
------------- ------------------- --------------------
8 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
63 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
113 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
132 552.5 LSE 11:43:12
------------- ------------------- --------------------
176 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
108 552.5 LSE 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
72 552.5 LSE 11:43:12
------------- ------------------- --------------------
168 552.5 LSE 11:43:12
------------- ------------------- --------------------
2 552.5 BATE 11:43:12
------------- ------------------- --------------------
144 552.5 BATE 11:43:12
------------- ------------------- --------------------
228 552.5 LSE 11:43:12
------------- ------------------- --------------------
113 552.5 Turquoise 11:43:12
------------- ------------------- --------------------
113 552.5 Turquoise 11:43:12
------------- ------------------- --------------------
6 552.5 Turquoise 11:43:12
------------- ------------------- --------------------
132 552.5 Turquoise 11:43:12
------------- ------------------- --------------------
12 552.5 LSE 11:43:12
------------- ------------------- --------------------
88 552.5 Turquoise 11:43:12
------------- ------------------- --------------------
146 552.5 BATE 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
240 552.5 LSE 11:43:12
------------- ------------------- --------------------
113 552.5 Turquoise 11:43:12
------------- ------------------- --------------------
218 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
146 552.5 BATE 11:43:12
------------- ------------------- --------------------
289 552.5 CHI-X 11:43:12
------------- ------------------- --------------------
2160 552.5 LSE 11:43:12
------------- ------------------- --------------------
52 552.5 LSE 11:24:40
------------- ------------------- --------------------
300 552.5 LSE 11:24:40
------------- ------------------- --------------------
34 552 CHI-X 11:19:48
------------- ------------------- --------------------
146 552.5 BATE 11:15:29
------------- ------------------- --------------------
146 552.5 BATE 11:08:25
------------- ------------------- --------------------
218 552 CHI-X 11:08:06
------------- ------------------- --------------------
113 551.5 Turquoise 11:05:14
------------- ------------------- --------------------
490 551.5 LSE 11:05:14
------------- ------------------- --------------------
255 551.5 LSE 11:05:14
------------- ------------------- --------------------
225 552 LSE 11:04:42
------------- ------------------- --------------------
470 552 LSE 11:01:33
------------- ------------------- --------------------
218 552 CHI-X 11:01:31
------------- ------------------- --------------------
4 552.5 BATE 11:01:24
------------- ------------------- --------------------
142 552.5 BATE 11:01:24
------------- ------------------- --------------------
88 552 Aquis 11:00:33
------------- ------------------- --------------------
28 551.5 LSE 10:58:53
------------- ------------------- --------------------
198 551.5 LSE 10:58:53
------------- ------------------- --------------------
37 552 CHI-X 10:57:42
------------- ------------------- --------------------
254 552 LSE 10:57:42
------------- ------------------- --------------------
181 552 CHI-X 10:57:42
------------- ------------------- --------------------
73 552.5 BATE 10:55:59
------------- ------------------- --------------------
73 552.5 BATE 10:55:59
------------- ------------------- --------------------
113 552 Turquoise 10:55:31
------------- ------------------- --------------------
483 552 LSE 10:55:31
------------- ------------------- --------------------
88 552.5 Aquis 10:55:31
------------- ------------------- --------------------
565 552.5 LSE 10:54:49
------------- ------------------- --------------------
244 552 LSE 10:52:25
------------- ------------------- --------------------
73 552.5 BATE 10:51:06
------------- ------------------- --------------------
73 552.5 BATE 10:51:06
------------- ------------------- --------------------
4 552.5 CHI-X 10:50:52
------------- ------------------- --------------------
62 552.5 CHI-X 10:50:52
------------- ------------------- --------------------
142 552.5 CHI-X 10:50:52
------------- ------------------- --------------------
10 552 CHI-X 10:50:52
------------- ------------------- --------------------
88 552.5 Aquis 10:50:38
------------- ------------------- --------------------
88 552 LSE 10:50:32
------------- ------------------- --------------------
300 552 LSE 10:50:32
------------- ------------------- --------------------
52 552.5 Turquoise 10:50:11
------------- ------------------- --------------------
9 552.5 Turquoise 10:50:11
------------- ------------------- --------------------
52 552.5 Turquoise 10:50:11
------------- ------------------- --------------------
240 552 LSE 10:47:58
------------- ------------------- --------------------
343 552 LSE 10:46:10
------------- ------------------- --------------------
130 552 LSE 10:46:10
------------- ------------------- --------------------
218 552.5 CHI-X 10:46:10
------------- ------------------- --------------------
492 552.5 LSE 10:46:10
------------- ------------------- --------------------
146 553 BATE 10:46:10
------------- ------------------- --------------------
88 553 Aquis 10:45:42
------------- ------------------- --------------------
113 553 Turquoise 10:45:17
------------- ------------------- --------------------
88 553 Aquis 10:43:48
------------- ------------------- --------------------
235 552.5 LSE 10:43:34
------------- ------------------- --------------------
240 552.5 LSE 10:41:26
------------- ------------------- --------------------
608 552.5 LSE 10:41:26
------------- ------------------- --------------------
64 553 CHI-X 10:41:26
------------- ------------------- --------------------
113 553 Turquoise 10:41:26
------------- ------------------- --------------------
88 553 Aquis 10:41:25
------------- ------------------- --------------------
146 553 BATE 10:41:25
------------- ------------------- --------------------
154 553 CHI-X 10:41:25
------------- ------------------- --------------------
19 553 Aquis 10:41:25
------------- ------------------- --------------------
88 553 Aquis 10:41:25
------------- ------------------- --------------------
240 553 LSE 10:41:01
------------- ------------------- --------------------
64 553 Aquis 10:38:24
------------- ------------------- --------------------
583 553 LSE 10:38:22
------------- ------------------- --------------------
113 553 Turquoise 10:38:18
------------- ------------------- --------------------
218 553 CHI-X 10:38:18
------------- ------------------- --------------------
44 553 BATE 10:38:18
------------- ------------------- --------------------
102 553 BATE 10:38:18
------------- ------------------- --------------------
113 553 Turquoise 10:35:14
------------- ------------------- --------------------
225 553 LSE 10:35:06
------------- ------------------- --------------------
264 553 LSE 10:33:22
------------- ------------------- --------------------
146 553 BATE 10:33:09
------------- ------------------- --------------------
102 552.5 Turquoise 10:32:44
------------- ------------------- --------------------
149 553.5 CHI-X 10:31:11
------------- ------------------- --------------------
69 553.5 CHI-X 10:31:11
------------- ------------------- --------------------
146 553 BATE 10:31:06
------------- ------------------- --------------------
226 553 LSE 10:30:54
------------- ------------------- --------------------
42 553.5 LSE 10:30:54
------------- ------------------- --------------------
212 553.5 LSE 10:30:54
------------- ------------------- --------------------
867 553.5 LSE 10:28:41
------------- ------------------- --------------------
166 553.5 LSE 10:28:41
------------- ------------------- --------------------
194 553.5 LSE 10:28:41
------------- ------------------- --------------------
113 553 Turquoise 10:28:41
------------- ------------------- --------------------
124 553 Turquoise 10:28:41
------------- ------------------- --------------------
269 553.5 LSE 10:28:41
------------- ------------------- --------------------
113 553 Turquoise 10:28:41
------------- ------------------- --------------------
113 553 Turquoise 10:28:41
------------- ------------------- --------------------
146 553 BATE 10:28:41
------------- ------------------- --------------------
374 553 LSE 10:28:41
------------- ------------------- --------------------
452 553 LSE 10:28:41
------------- ------------------- --------------------
20 553 BATE 10:28:41
------------- ------------------- --------------------
201 553 CHI-X 10:28:41
------------- ------------------- --------------------
100 553 Aquis 10:28:41
------------- ------------------- --------------------
112 553 BATE 10:28:41
------------- ------------------- --------------------
93 553 Aquis 10:28:41
------------- ------------------- --------------------
374 553.5 LSE 10:28:41
------------- ------------------- --------------------
508 553.5 LSE 10:28:36
------------- ------------------- --------------------
132 553.5 CHI-X 10:28:36
------------- ------------------- --------------------
2 553.5 CHI-X 10:27:48
------------- ------------------- --------------------
3 553.5 CHI-X 10:27:48
------------- ------------------- --------------------
98 553.5 CHI-X 10:27:48
------------- ------------------- --------------------
135 553 LSE 10:19:24
------------- ------------------- --------------------
441 553 LSE 10:19:24
------------- ------------------- --------------------
148 553 CHI-X 10:19:17
------------- ------------------- --------------------
182 553 CHI-X 10:19:17
------------- ------------------- --------------------
160 553 BATE 10:19:17
------------- ------------------- --------------------
292 553 BATE 10:19:17
------------- ------------------- --------------------
102 553 CHI-X 10:19:17
------------- ------------------- --------------------
113 553 Turquoise 10:16:53
------------- ------------------- --------------------
600 553 LSE 10:16:53
------------- ------------------- --------------------
218 553 CHI-X 10:16:53
------------- ------------------- --------------------
660 552.5 LSE 10:13:45
------------- ------------------- --------------------
240 552.5 LSE 10:13:33
------------- ------------------- --------------------
72 552.5 Aquis 10:13:23
------------- ------------------- --------------------
4 552.5 Aquis 10:13:23
------------- ------------------- --------------------
240 552.5 LSE 10:12:29
------------- ------------------- --------------------
240 552.5 LSE 10:11:33
------------- ------------------- --------------------
40 552.5 LSE 10:10:34
------------- ------------------- --------------------
137 552.5 LSE 10:10:34
------------- ------------------- --------------------
38 552.5 LSE 10:10:34
------------- ------------------- --------------------
2 552.5 CHI-X 10:10:30
------------- ------------------- --------------------
94 552.5 CHI-X 10:10:30
------------- ------------------- --------------------
126 552.5 CHI-X 10:10:30
------------- ------------------- --------------------
88 552.5 Aquis 10:10:28
------------- ------------------- --------------------
152 552.5 LSE 10:09:26
------------- ------------------- --------------------
83 552.5 LSE 10:09:26
------------- ------------------- --------------------
84 552.5 Aquis 10:08:29
------------- ------------------- --------------------
4 552.5 Aquis 10:08:29
------------- ------------------- --------------------
215 552.5 CHI-X 10:08:26
------------- ------------------- --------------------
3 552.5 CHI-X 10:08:26
------------- ------------------- --------------------
270 552.5 LSE 10:08:25
------------- ------------------- --------------------
108 552.5 LSE 10:08:25
------------- ------------------- --------------------
519 552.5 LSE 10:08:25
------------- ------------------- --------------------
588 552.5 LSE 10:08:25
------------- ------------------- --------------------
146 551.5 BATE 10:00:36
------------- ------------------- --------------------
88 551.5 Aquis 10:00:21
------------- ------------------- --------------------
113 551.5 Turquoise 10:00:07
------------- ------------------- --------------------
225 551 LSE 09:58:20
------------- ------------------- --------------------
239 551 LSE 09:56:01
------------- ------------------- --------------------
496 551 LSE 09:56:01
------------- ------------------- --------------------
83 551 Aquis 09:56:01
------------- ------------------- --------------------
135 551 BATE 09:56:01
------------- ------------------- --------------------
257 551.5 LSE 09:54:40
------------- ------------------- --------------------
448 551.5 LSE 09:54:40
------------- ------------------- --------------------
113 551.5 Turquoise 09:54:35
------------- ------------------- --------------------
88 551.5 Aquis 09:54:35
------------- ------------------- --------------------
240 551.5 LSE 09:54:35
------------- ------------------- --------------------
88 551.5 Aquis 09:54:35
------------- ------------------- --------------------
93 551.5 Aquis 09:54:35
------------- ------------------- --------------------
157 551.5 BATE 09:54:35
------------- ------------------- --------------------
218 551.5 CHI-X 09:54:35
------------- ------------------- --------------------
89 551.5 CHI-X 09:45:15
------------- ------------------- --------------------
129 551.5 CHI-X 09:45:15
------------- ------------------- --------------------
113 551.5 Turquoise 09:44:39
------------- ------------------- --------------------
255 551.5 LSE 09:43:14
------------- ------------------- --------------------
260 551.5 LSE 09:43:14
------------- ------------------- --------------------
654 551.5 LSE 09:43:14
------------- ------------------- --------------------
220 552 LSE 09:42:31
------------- ------------------- --------------------
225 552 LSE 09:39:07
------------- ------------------- --------------------
146 552 BATE 09:38:22
------------- ------------------- --------------------
104 552 CHI-X 09:37:32
------------- ------------------- --------------------
110 552 CHI-X 09:37:32
------------- ------------------- --------------------
4 552 CHI-X 09:37:32
------------- ------------------- --------------------
113 552 Turquoise 09:36:56
------------- ------------------- --------------------
146 552 BATE 09:36:07
------------- ------------------- --------------------
763 552 LSE 09:36:02
------------- ------------------- --------------------
4 552 LSE 09:36:02
------------- ------------------- --------------------
218 552 CHI-X 09:30:07
------------- ------------------- --------------------
5 551.5 Turquoise 09:29:36
------------- ------------------- --------------------
108 551.5 Turquoise 09:29:36
------------- ------------------- --------------------
259 551.5 LSE 09:28:50
------------- ------------------- --------------------
343 549.5 LSE 09:26:03
------------- ------------------- --------------------
401 550 LSE 09:25:40
------------- ------------------- --------------------
146 550 BATE 09:25:02
------------- ------------------- --------------------
145 550.5 CHI-X 09:23:23
------------- ------------------- --------------------
73 550.5 CHI-X 09:23:23
------------- ------------------- --------------------
88 550.5 Aquis 09:23:14
------------- ------------------- --------------------
216 550 LSE 09:23:01
------------- ------------------- --------------------
113 550 Turquoise 09:22:57
------------- ------------------- --------------------
240 550 LSE 09:19:14
------------- ------------------- --------------------
346 550.5 LSE 09:18:24
------------- ------------------- --------------------
142 551 LSE 09:18:24
------------- ------------------- --------------------
232 551 LSE 09:18:24
------------- ------------------- --------------------
62 551 BATE 09:18:18
------------- ------------------- --------------------
73 551 BATE 09:18:18
------------- ------------------- --------------------
137 551 CHI-X 09:16:58
------------- ------------------- --------------------
81 551 CHI-X 09:16:58
------------- ------------------- --------------------
113 551 Turquoise 09:16:41
------------- ------------------- --------------------
221 550.5 LSE 09:16:05
------------- ------------------- --------------------
92 550.5 BATE 09:16:05
------------- ------------------- --------------------
97 550.5 Aquis 09:16:05
------------- ------------------- --------------------
677 550.5 LSE 09:16:05
------------- ------------------- --------------------
146 550.5 BATE 09:16:05
------------- ------------------- --------------------
65 550.5 BATE 09:16:05
------------- ------------------- --------------------
146 550.5 BATE 09:16:05
------------- ------------------- --------------------
79 551 Aquis 09:16:04
------------- ------------------- --------------------
88 551 Aquis 09:16:04
------------- ------------------- --------------------
259 551 LSE 09:13:33
------------- ------------------- --------------------
218 551 CHI-X 09:11:22
------------- ------------------- --------------------
793 551 LSE 09:11:10
------------- ------------------- --------------------
85 551 Aquis 09:11:10
------------- ------------------- --------------------
118 550 Turquoise 09:10:42
------------- ------------------- --------------------
108 550.5 Turquoise 09:10:42
------------- ------------------- --------------------
113 550.5 Turquoise 09:10:42
------------- ------------------- --------------------
222 549 LSE 09:07:58
------------- ------------------- --------------------
3 549 LSE 09:07:55
------------- ------------------- --------------------
321 549 CHI-X 09:06:33
------------- ------------------- --------------------
28 549 CHI-X 09:06:33
------------- ------------------- --------------------
394 549 LSE 09:06:17
------------- ------------------- --------------------
401 549 LSE 09:06:10
------------- ------------------- --------------------
304 549 LSE 09:06:10
------------- ------------------- --------------------
81 548 CHI-X 09:01:49
------------- ------------------- --------------------
6 548 CHI-X 09:01:49
------------- ------------------- --------------------
113 547 Turquoise 08:59:57
------------- ------------------- --------------------
240 547 LSE 08:59:57
------------- ------------------- --------------------
240 547 LSE 08:59:57
------------- ------------------- --------------------
91 547 Aquis 08:59:57
------------- ------------------- --------------------
806 547 LSE 08:59:57
------------- ------------------- --------------------
88 547 Aquis 08:59:57
------------- ------------------- --------------------
113 547 Turquoise 08:59:57
------------- ------------------- --------------------
146 547 BATE 08:59:57
------------- ------------------- --------------------
292 547 BATE 08:59:57
------------- ------------------- --------------------
1206 547 LSE 08:59:57
------------- ------------------- --------------------
218 547 CHI-X 08:59:57
------------- ------------------- --------------------
218 547 CHI-X 08:59:57
------------- ------------------- --------------------
249 545 LSE 08:42:22
------------- ------------------- --------------------
225 545 LSE 08:39:32
------------- ------------------- --------------------
218 544 CHI-X 08:38:09
------------- ------------------- --------------------
3 545 Aquis 08:38:09
------------- ------------------- --------------------
85 545 Aquis 08:38:09
------------- ------------------- --------------------
113 544 Turquoise 08:38:02
------------- ------------------- --------------------
240 544 LSE 08:36:26
------------- ------------------- --------------------
240 544.5 LSE 08:36:12
------------- ------------------- --------------------
399 544.5 LSE 08:34:02
------------- ------------------- --------------------
326 545 LSE 08:34:00
------------- ------------------- --------------------
146 545 BATE 08:31:42
------------- ------------------- --------------------
88 545 Aquis 08:31:40
------------- ------------------- --------------------
218 545 CHI-X 08:31:37
------------- ------------------- --------------------
113 545 Turquoise 08:31:31
------------- ------------------- --------------------
235 544.5 LSE 08:30:51
------------- ------------------- --------------------
3 544.5 LSE 08:28:43
------------- ------------------- --------------------
95 544.5 LSE 08:28:43
------------- ------------------- --------------------
56 544.5 LSE 08:28:43
------------- ------------------- --------------------
86 544.5 LSE 08:28:43
------------- ------------------- --------------------
158 545.5 BATE 08:28:43
------------- ------------------- --------------------
113 546 Turquoise 08:27:30
------------- ------------------- --------------------
134 546 BATE 08:27:28
------------- ------------------- --------------------
346 546 LSE 08:27:24
------------- ------------------- --------------------
88 546 Aquis 08:27:24
------------- ------------------- --------------------
115 546 LSE 08:27:24
------------- ------------------- --------------------
408 546.5 LSE 08:27:24
------------- ------------------- --------------------
16 547 CHI-X 08:25:18
------------- ------------------- --------------------
4 547 CHI-X 08:25:18
------------- ------------------- --------------------
56 547 CHI-X 08:25:18
------------- ------------------- --------------------
142 547 CHI-X 08:25:18
------------- ------------------- --------------------
331 546 LSE 08:23:59
------------- ------------------- --------------------
88 546 Aquis 08:22:14
------------- ------------------- --------------------
807 546.5 LSE 08:22:14
------------- ------------------- --------------------
218 547 CHI-X 08:20:40
------------- ------------------- --------------------
873 547 LSE 08:20:34
------------- ------------------- --------------------
113 545 Turquoise 08:18:56
------------- ------------------- --------------------
11 545 Aquis 08:12:50
------------- ------------------- --------------------
77 544.5 Aquis 08:12:50
------------- ------------------- --------------------
146 545 BATE 08:12:42
------------- ------------------- --------------------
218 544.5 CHI-X 08:12:41
------------- ------------------- --------------------
113 545.5 Turquoise 08:12:40
------------- ------------------- --------------------
88 545.5 Aquis 08:10:41
------------- ------------------- --------------------
218 545.5 CHI-X 08:10:41
------------- ------------------- --------------------
180 545.5 LSE 08:10:41
------------- ------------------- --------------------
60 545.5 LSE 08:10:41
------------- ------------------- --------------------
368 545.5 LSE 08:09:00
------------- ------------------- --------------------
352 546 LSE 08:09:00
------------- ------------------- --------------------
146 545 BATE 08:06:21
------------- ------------------- --------------------
113 543.5 Turquoise 08:06:21
------------- ------------------- --------------------
240 544 LSE 08:05:32
------------- ------------------- --------------------
240 546 LSE 08:04:01
------------- ------------------- --------------------
240 543.5 LSE 08:01:28
------------- ------------------- --------------------
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
POSFLFFRRTIFFIV
(END) Dow Jones Newswires
June 22, 2023 12:31 ET (16:31 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
