TIDMPAG
RNS Number : 2932E
Paragon Banking Group PLC
28 June 2023
Paragon Banking Group PLC:
Transaction in own shares
28 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: 28 June 2023
Number of ordinary GBP1.00 shares purchased: 180,931
Highest price paid per share: 528.50p
Lowest price paid per share: 515.50p
Volume weighted average price paid per
share: 523.7536p
Following the purchase of these shares, the Company holds
4,024,569 of its ordinary shares in treasury and has 224,657,111
ordinary shares in issue (excluding treasury shares). The figure of
224,657,111 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 523.72 117,652
----------------------- --------------------
CHI-X 523.81 24,149
----------------------- --------------------
BATE 523.87 16,956
----------------------- --------------------
Aquis 523.86 9,494
----------------------- --------------------
Turquoise 523.75 12,680
----------------------- --------------------
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
1274 525 LSE 16:28:45
------------- ------------------- --------------------
219 525 LSE 16:28:33
------------- ------------------- --------------------
494 525 LSE 16:28:33
------------- ------------------- --------------------
95 525 LSE 16:27:27
------------- ------------------- --------------------
12 525 Turquoise 16:27:13
------------- ------------------- --------------------
88 525 LSE 16:27:12
------------- ------------------- --------------------
10 525 Aquis 16:27:10
------------- ------------------- --------------------
67 525 LSE 16:27:00
------------- ------------------- --------------------
81 525 LSE 16:26:51
------------- ------------------- --------------------
51 525 BATE 16:26:45
------------- ------------------- --------------------
37 525 LSE 16:26:41
------------- ------------------- --------------------
39 525 LSE 16:26:36
------------- ------------------- --------------------
91 525 LSE 16:26:36
------------- ------------------- --------------------
525 525 LSE 16:26:36
------------- ------------------- --------------------
216 525 LSE 16:26:36
------------- ------------------- --------------------
75 525 CHI-X 16:26:34
------------- ------------------- --------------------
89 525 Turquoise 16:25:10
------------- ------------------- --------------------
88 525 Aquis 16:25:09
------------- ------------------- --------------------
3 525 Aquis 16:25:09
------------- ------------------- --------------------
131 525 BATE 16:24:37
------------- ------------------- --------------------
46 525 CHI-X 16:24:34
------------- ------------------- --------------------
136 525 CHI-X 16:24:34
------------- ------------------- --------------------
95 525 Turquoise 16:23:19
------------- ------------------- --------------------
75 525 Aquis 16:22:33
------------- ------------------- --------------------
43 525 CHI-X 16:22:30
------------- ------------------- --------------------
136 525 CHI-X 16:22:30
------------- ------------------- --------------------
9 525 BATE 16:22:30
------------- ------------------- --------------------
120 525 BATE 16:22:30
------------- ------------------- --------------------
685 525 LSE 16:22:05
------------- ------------------- --------------------
195 525 Turquoise 16:21:02
------------- ------------------- --------------------
21 525 CHI-X 16:20:15
------------- ------------------- --------------------
28 525 CHI-X 16:20:15
------------- ------------------- --------------------
136 525 CHI-X 16:20:15
------------- ------------------- --------------------
14 525 BATE 16:20:11
------------- ------------------- --------------------
113 525 BATE 16:20:11
------------- ------------------- --------------------
70 525 Aquis 16:20:06
------------- ------------------- --------------------
716 525 LSE 16:19:59
------------- ------------------- --------------------
205 524.5 Turquoise 16:19:22
------------- ------------------- --------------------
71 525 CHI-X 16:17:52
------------- ------------------- --------------------
110 525 CHI-X 16:17:52
------------- ------------------- --------------------
95 525 BATE 16:17:49
------------- ------------------- --------------------
1 525 BATE 16:17:49
------------- ------------------- --------------------
30 525 BATE 16:17:49
------------- ------------------- --------------------
70 525 Aquis 16:17:48
------------- ------------------- --------------------
40 525 LSE 16:17:22
------------- ------------------- --------------------
604 525 LSE 16:17:22
------------- ------------------- --------------------
28 525 LSE 16:17:22
------------- ------------------- --------------------
12 525 Turquoise 16:15:56
------------- ------------------- --------------------
168 525 Turquoise 16:15:56
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
553 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
780 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
260 525 LSE 16:15:12
------------- ------------------- --------------------
280 525 CHI-X 16:15:12
------------- ------------------- --------------------
166 525 BATE 16:15:12
------------- ------------------- --------------------
93 525 Aquis 16:15:12
------------- ------------------- --------------------
157 525 Aquis 16:15:12
------------- ------------------- --------------------
93 525 Aquis 16:15:12
------------- ------------------- --------------------
93 525 Aquis 16:15:12
------------- ------------------- --------------------
290 525.5 BATE 16:15:02
------------- ------------------- --------------------
30 525.5 CHI-X 16:15:01
------------- ------------------- --------------------
285 525.5 CHI-X 16:15:01
------------- ------------------- --------------------
124 525.5 Turquoise 16:13:37
------------- ------------------- --------------------
166 525.5 BATE 16:12:55
------------- ------------------- --------------------
124 525.5 Turquoise 16:11:07
------------- ------------------- --------------------
166 525.5 BATE 16:11:07
------------- ------------------- --------------------
237 525.5 CHI-X 16:10:50
------------- ------------------- --------------------
100 525.5 CHI-X 16:08:53
------------- ------------------- --------------------
137 525.5 CHI-X 16:08:53
------------- ------------------- --------------------
124 525.5 Turquoise 16:08:49
------------- ------------------- --------------------
166 525.5 BATE 16:08:47
------------- ------------------- --------------------
45 525 CHI-X 16:05:43
------------- ------------------- --------------------
27 525 CHI-X 16:05:43
------------- ------------------- --------------------
29 525 CHI-X 16:05:43
------------- ------------------- --------------------
136 525 CHI-X 16:05:43
------------- ------------------- --------------------
260 524.5 LSE 16:04:12
------------- ------------------- --------------------
93 524.5 Aquis 16:04:04
------------- ------------------- --------------------
260 524 LSE 16:03:26
------------- ------------------- --------------------
260 524 LSE 16:03:26
------------- ------------------- --------------------
260 524 LSE 16:03:26
------------- ------------------- --------------------
79 524.5 LSE 16:01:54
------------- ------------------- --------------------
91 524.5 LSE 16:01:54
------------- ------------------- --------------------
90 524.5 LSE 16:01:54
------------- ------------------- --------------------
50 524.5 CHI-X 16:01:46
------------- ------------------- --------------------
93 524.5 CHI-X 16:01:46
------------- ------------------- --------------------
94 524.5 CHI-X 16:01:46
------------- ------------------- --------------------
43 525 Aquis 16:00:15
------------- ------------------- --------------------
50 525 Aquis 16:00:15
------------- ------------------- --------------------
166 524.5 BATE 16:00:03
------------- ------------------- --------------------
260 524.5 LSE 15:59:39
------------- ------------------- --------------------
52 524.5 CHI-X 15:59:39
------------- ------------------- --------------------
124 524.5 Turquoise 15:59:39
------------- ------------------- --------------------
260 524.5 LSE 15:59:39
------------- ------------------- --------------------
260 524.5 LSE 15:59:39
------------- ------------------- --------------------
185 524.5 CHI-X 15:59:39
------------- ------------------- --------------------
260 524.5 LSE 15:55:44
------------- ------------------- --------------------
93 525 Aquis 15:54:57
------------- ------------------- --------------------
166 524.5 BATE 15:54:24
------------- ------------------- --------------------
28 524.5 LSE 15:53:43
------------- ------------------- --------------------
232 524.5 LSE 15:53:43
------------- ------------------- --------------------
54 524.5 Turquoise 15:53:20
------------- ------------------- --------------------
70 524.5 Turquoise 15:53:18
------------- ------------------- --------------------
260 524.5 LSE 15:51:40
------------- ------------------- --------------------
93 525.5 Aquis 15:51:34
------------- ------------------- --------------------
93 525.5 Aquis 15:51:34
------------- ------------------- --------------------
157 525.5 LSE 15:51:34
------------- ------------------- --------------------
260 525.5 LSE 15:51:34
------------- ------------------- --------------------
103 525.5 LSE 15:51:34
------------- ------------------- --------------------
166 525.5 BATE 15:51:34
------------- ------------------- --------------------
166 526 BATE 15:51:20
------------- ------------------- --------------------
260 526 LSE 15:49:48
------------- ------------------- --------------------
144 526 CHI-X 15:48:40
------------- ------------------- --------------------
93 526 CHI-X 15:48:40
------------- ------------------- --------------------
260 526 LSE 15:47:57
------------- ------------------- --------------------
260 526 LSE 15:47:57
------------- ------------------- --------------------
124 526 Turquoise 15:47:35
------------- ------------------- --------------------
260 526 LSE 15:45:21
------------- ------------------- --------------------
7 526 CHI-X 15:45:04
------------- ------------------- --------------------
230 526 CHI-X 15:45:04
------------- ------------------- --------------------
260 526 LSE 15:43:00
------------- ------------------- --------------------
124 526 Turquoise 15:40:36
------------- ------------------- --------------------
262 526 LSE 15:40:21
------------- ------------------- --------------------
258 525.5 LSE 15:38:21
------------- ------------------- --------------------
260 525.5 LSE 15:38:21
------------- ------------------- --------------------
260 526 LSE 15:35:34
------------- ------------------- --------------------
551 526 LSE 15:35:34
------------- ------------------- --------------------
260 526 LSE 15:35:34
------------- ------------------- --------------------
93 526 Aquis 15:35:34
------------- ------------------- --------------------
237 526 CHI-X 15:34:19
------------- ------------------- --------------------
124 526 Turquoise 15:33:24
------------- ------------------- --------------------
166 526.5 BATE 15:33:24
------------- ------------------- --------------------
229 526 LSE 15:32:05
------------- ------------------- --------------------
93 526 Aquis 15:30:09
------------- ------------------- --------------------
276 526 LSE 15:30:08
------------- ------------------- --------------------
237 526 CHI-X 15:30:08
------------- ------------------- --------------------
93 526.5 Aquis 15:29:26
------------- ------------------- --------------------
260 526.5 LSE 15:29:26
------------- ------------------- --------------------
260 526.5 LSE 15:29:26
------------- ------------------- --------------------
124 526.5 Turquoise 15:29:26
------------- ------------------- --------------------
260 526.5 LSE 15:29:26
------------- ------------------- --------------------
260 526.5 LSE 15:29:26
------------- ------------------- --------------------
244 526.5 LSE 15:29:26
------------- ------------------- --------------------
311 526.5 LSE 15:29:26
------------- ------------------- --------------------
186 526.5 CHI-X 15:29:26
------------- ------------------- --------------------
51 526.5 CHI-X 15:29:26
------------- ------------------- --------------------
166 527 BATE 15:29:08
------------- ------------------- --------------------
166 526.5 BATE 15:26:02
------------- ------------------- --------------------
124 526.5 Turquoise 15:25:42
------------- ------------------- --------------------
56 526.5 LSE 15:24:30
------------- ------------------- --------------------
204 526.5 LSE 15:24:30
------------- ------------------- --------------------
209 526 LSE 15:22:12
------------- ------------------- --------------------
296 526 CHI-X 15:21:02
------------- ------------------- --------------------
780 526.5 LSE 15:20:21
------------- ------------------- --------------------
156 526.5 LSE 15:20:11
------------- ------------------- --------------------
104 526.5 LSE 15:20:11
------------- ------------------- --------------------
260 527 LSE 15:19:58
------------- ------------------- --------------------
93 527 Aquis 15:19:48
------------- ------------------- --------------------
50 527 BATE 15:19:36
------------- ------------------- --------------------
116 527 BATE 15:19:36
------------- ------------------- --------------------
124 527 Turquoise 15:19:14
------------- ------------------- --------------------
210 527 LSE 15:18:58
------------- ------------------- --------------------
50 527 LSE 15:18:58
------------- ------------------- --------------------
12 527 LSE 15:17:56
------------- ------------------- --------------------
248 527 LSE 15:17:56
------------- ------------------- --------------------
75 527 LSE 15:16:52
------------- ------------------- --------------------
185 527 LSE 15:16:52
------------- ------------------- --------------------
14 527 Turquoise 15:16:37
------------- ------------------- --------------------
110 527 Turquoise 15:16:37
------------- ------------------- --------------------
101 527 CHI-X 15:16:25
------------- ------------------- --------------------
136 527 CHI-X 15:16:25
------------- ------------------- --------------------
93 527 Aquis 15:16:19
------------- ------------------- --------------------
260 527 LSE 15:15:52
------------- ------------------- --------------------
166 527 BATE 15:15:30
------------- ------------------- --------------------
20 527 LSE 15:14:54
------------- ------------------- --------------------
207 527 LSE 15:14:54
------------- ------------------- --------------------
33 527 LSE 15:14:54
------------- ------------------- --------------------
260 527 LSE 15:14:33
------------- ------------------- --------------------
2 527 Turquoise 15:14:26
------------- ------------------- --------------------
122 527 Turquoise 15:14:26
------------- ------------------- --------------------
93 527 Aquis 15:14:07
------------- ------------------- --------------------
101 527 CHI-X 15:14:03
------------- ------------------- --------------------
136 527 CHI-X 15:14:03
------------- ------------------- --------------------
67 527 LSE 15:14:02
------------- ------------------- --------------------
193 527 LSE 15:14:02
------------- ------------------- --------------------
166 527 BATE 15:13:06
------------- ------------------- --------------------
101 527 CHI-X 15:12:11
------------- ------------------- --------------------
136 527 CHI-X 15:12:11
------------- ------------------- --------------------
93 527 Aquis 15:12:10
------------- ------------------- --------------------
93 527 Aquis 15:12:10
------------- ------------------- --------------------
260 527 LSE 15:12:10
------------- ------------------- --------------------
260 527 LSE 15:12:10
------------- ------------------- --------------------
260 527 LSE 15:12:10
------------- ------------------- --------------------
260 527 LSE 15:12:10
------------- ------------------- --------------------
260 527 LSE 15:12:10
------------- ------------------- --------------------
260 527 LSE 15:12:10
------------- ------------------- --------------------
124 527 Turquoise 15:12:10
------------- ------------------- --------------------
765 527 LSE 15:12:10
------------- ------------------- --------------------
15 527 LSE 15:12:10
------------- ------------------- --------------------
63 527.5 BATE 15:11:04
------------- ------------------- --------------------
103 527.5 BATE 15:11:04
------------- ------------------- --------------------
178 527 CHI-X 15:09:20
------------- ------------------- --------------------
166 527 BATE 15:08:40
------------- ------------------- --------------------
124 527 Turquoise 15:08:38
------------- ------------------- --------------------
73 527 LSE 15:08:07
------------- ------------------- --------------------
91 527 LSE 15:08:07
------------- ------------------- --------------------
1391 527 LSE 15:08:07
------------- ------------------- --------------------
260 527 LSE 15:07:28
------------- ------------------- --------------------
93 527 Aquis 15:07:03
------------- ------------------- --------------------
260 527 LSE 15:06:50
------------- ------------------- --------------------
101 527 CHI-X 15:06:24
------------- ------------------- --------------------
136 527 CHI-X 15:06:24
------------- ------------------- --------------------
260 527 LSE 15:06:17
------------- ------------------- --------------------
166 527 BATE 15:05:48
------------- ------------------- --------------------
124 527 Turquoise 15:05:34
------------- ------------------- --------------------
260 527 LSE 15:05:33
------------- ------------------- --------------------
260 527 LSE 15:04:52
------------- ------------------- --------------------
93 527 Aquis 15:04:29
------------- ------------------- --------------------
260 527 LSE 15:03:53
------------- ------------------- --------------------
166 527 BATE 15:03:30
------------- ------------------- --------------------
260 527 LSE 15:02:53
------------- ------------------- --------------------
237 527 CHI-X 15:02:44
------------- ------------------- --------------------
50 527 Aquis 15:02:35
------------- ------------------- --------------------
43 527 Aquis 15:02:35
------------- ------------------- --------------------
93 527 Aquis 15:02:35
------------- ------------------- --------------------
260 527 LSE 15:01:57
------------- ------------------- --------------------
124 527 Turquoise 15:01:52
------------- ------------------- --------------------
166 527 BATE 15:01:24
------------- ------------------- --------------------
260 527 LSE 15:01:03
------------- ------------------- --------------------
260 527 LSE 15:00:03
------------- ------------------- --------------------
237 527 CHI-X 14:59:46
------------- ------------------- --------------------
124 527 Turquoise 14:59:31
------------- ------------------- --------------------
260 527 LSE 14:59:21
------------- ------------------- --------------------
277 527 BATE 14:58:52
------------- ------------------- --------------------
55 527 BATE 14:58:52
------------- ------------------- --------------------
237 526 CHI-X 14:56:52
------------- ------------------- --------------------
124 526 Turquoise 14:55:41
------------- ------------------- --------------------
260 526 LSE 14:55:41
------------- ------------------- --------------------
43 526 LSE 14:53:20
------------- ------------------- --------------------
222 526 LSE 14:52:54
------------- ------------------- --------------------
57 526 CHI-X 14:52:36
------------- ------------------- --------------------
180 526 CHI-X 14:52:36
------------- ------------------- --------------------
84 525.5 Aquis 14:50:36
------------- ------------------- --------------------
260 525.5 LSE 14:50:36
------------- ------------------- --------------------
23 526 Aquis 14:50:36
------------- ------------------- --------------------
93 526 Aquis 14:50:36
------------- ------------------- --------------------
79 526 Aquis 14:50:36
------------- ------------------- --------------------
260 526 LSE 14:50:36
------------- ------------------- --------------------
260 526 LSE 14:50:36
------------- ------------------- --------------------
260 526 LSE 14:50:36
------------- ------------------- --------------------
80 526 LSE 14:50:36
------------- ------------------- --------------------
180 526 LSE 14:50:36
------------- ------------------- --------------------
260 526 LSE 14:50:36
------------- ------------------- --------------------
260 526 LSE 14:50:36
------------- ------------------- --------------------
260 526 LSE 14:50:36
------------- ------------------- --------------------
200 526 LSE 14:50:36
------------- ------------------- --------------------
1620 526 LSE 14:50:36
------------- ------------------- --------------------
124 526 Turquoise 14:50:36
------------- ------------------- --------------------
124 526 Turquoise 14:50:36
------------- ------------------- --------------------
248 526 Turquoise 14:50:36
------------- ------------------- --------------------
124 526 Turquoise 14:50:36
------------- ------------------- --------------------
166 526 BATE 14:50:36
------------- ------------------- --------------------
237 526 CHI-X 14:50:36
------------- ------------------- --------------------
237 526 CHI-X 14:50:36
------------- ------------------- --------------------
166 526 BATE 14:50:36
------------- ------------------- --------------------
332 526 BATE 14:50:36
------------- ------------------- --------------------
237 525.5 CHI-X 14:40:53
------------- ------------------- --------------------
120 525.5 LSE 14:40:41
------------- ------------------- --------------------
660 525.5 LSE 14:40:40
------------- ------------------- --------------------
93 525.5 Aquis 14:40:32
------------- ------------------- --------------------
260 525.5 LSE 14:40:17
------------- ------------------- --------------------
614 525.5 LSE 14:38:29
------------- ------------------- --------------------
400 525.5 LSE 14:38:29
------------- ------------------- --------------------
286 525.5 LSE 14:38:24
------------- ------------------- --------------------
356 525.5 CHI-X 14:38:22
------------- ------------------- --------------------
10 525.5 Aquis 14:37:56
------------- ------------------- --------------------
83 525.5 Aquis 14:37:56
------------- ------------------- --------------------
118 525 CHI-X 14:35:54
------------- ------------------- --------------------
166 525 BATE 14:35:24
------------- ------------------- --------------------
20 525.5 Aquis 14:35:24
------------- ------------------- --------------------
73 525.5 Aquis 14:35:24
------------- ------------------- --------------------
18 525 Turquoise 14:34:58
------------- ------------------- --------------------
124 525 Turquoise 14:34:58
------------- ------------------- --------------------
240 525.5 LSE 14:33:47
------------- ------------------- --------------------
280 526 LSE 14:33:24
------------- ------------------- --------------------
93 526 Aquis 14:31:25
------------- ------------------- --------------------
240 526 LSE 14:31:07
------------- ------------------- --------------------
5 526 LSE 14:31:07
------------- ------------------- --------------------
153 526 BATE 14:31:07
------------- ------------------- --------------------
237 526 CHI-X 14:31:07
------------- ------------------- --------------------
237 526.5 CHI-X 14:30:15
------------- ------------------- --------------------
93 526.5 Aquis 14:30:09
------------- ------------------- --------------------
260 526.5 LSE 14:30:09
------------- ------------------- --------------------
260 526.5 LSE 14:30:09
------------- ------------------- --------------------
106 526.5 Turquoise 14:30:09
------------- ------------------- --------------------
106 526.5 Turquoise 14:30:09
------------- ------------------- --------------------
260 526.5 LSE 14:30:09
------------- ------------------- --------------------
214 526.5 LSE 14:30:09
------------- ------------------- --------------------
260 526.5 LSE 14:30:09
------------- ------------------- --------------------
61 526.5 LSE 14:30:09
------------- ------------------- --------------------
520 526.5 LSE 14:30:09
------------- ------------------- --------------------
179 526.5 BATE 14:30:09
------------- ------------------- --------------------
18 526.5 Turquoise 14:23:15
------------- ------------------- --------------------
96 526.5 LSE 14:22:23
------------- ------------------- --------------------
164 526.5 LSE 14:22:23
------------- ------------------- --------------------
218 526.5 LSE 14:22:23
------------- ------------------- --------------------
42 526.5 LSE 14:21:46
------------- ------------------- --------------------
197 526.5 LSE 14:21:46
------------- ------------------- --------------------
63 526.5 LSE 14:21:38
------------- ------------------- --------------------
93 526.5 Aquis 14:21:38
------------- ------------------- --------------------
237 526.5 CHI-X 14:21:38
------------- ------------------- --------------------
124 526.5 Turquoise 14:20:14
------------- ------------------- --------------------
60 526.5 BATE 14:20:14
------------- ------------------- --------------------
106 526.5 BATE 14:20:14
------------- ------------------- --------------------
260 526.5 LSE 14:19:18
------------- ------------------- --------------------
260 526.5 LSE 14:19:18
------------- ------------------- --------------------
393 526.5 LSE 14:19:18
------------- ------------------- --------------------
237 526.5 CHI-X 14:19:18
------------- ------------------- --------------------
133 526.5 LSE 14:15:03
------------- ------------------- --------------------
93 526.5 Aquis 14:14:43
------------- ------------------- --------------------
124 526.5 Turquoise 14:14:10
------------- ------------------- --------------------
254 526.5 LSE 14:14:10
------------- ------------------- --------------------
260 526.5 LSE 14:14:10
------------- ------------------- --------------------
174 527 BATE 14:13:35
------------- ------------------- --------------------
260 526.5 LSE 14:11:59
------------- ------------------- --------------------
260 526.5 LSE 14:09:36
------------- ------------------- --------------------
124 527 Turquoise 14:09:12
------------- ------------------- --------------------
237 526.5 CHI-X 14:08:48
------------- ------------------- --------------------
99 526.5 Aquis 14:06:47
------------- ------------------- --------------------
276 526.5 LSE 14:06:47
------------- ------------------- --------------------
260 527 LSE 14:06:47
------------- ------------------- --------------------
260 527 LSE 14:06:47
------------- ------------------- --------------------
260 527 LSE 14:06:47
------------- ------------------- --------------------
260 527 LSE 14:06:47
------------- ------------------- --------------------
530 527 LSE 14:06:47
------------- ------------------- --------------------
244 527 LSE 14:06:47
------------- ------------------- --------------------
260 527 LSE 14:06:47
------------- ------------------- --------------------
82 527 BATE 14:06:47
------------- ------------------- --------------------
171 527 CHI-X 14:06:47
------------- ------------------- --------------------
66 527 CHI-X 14:06:47
------------- ------------------- --------------------
76 527 BATE 14:06:47
------------- ------------------- --------------------
324 527 BATE 14:06:47
------------- ------------------- --------------------
93 527 Aquis 14:06:47
------------- ------------------- --------------------
124 527 Turquoise 14:06:47
------------- ------------------- --------------------
87 527 Aquis 14:06:47
------------- ------------------- --------------------
117 527 Turquoise 14:06:47
------------- ------------------- --------------------
237 527 CHI-X 13:57:37
------------- ------------------- --------------------
97 527 Aquis 13:57:32
------------- ------------------- --------------------
520 527 LSE 13:57:32
------------- ------------------- --------------------
131 527 Turquoise 13:57:32
------------- ------------------- --------------------
165 527 BATE 13:57:32
------------- ------------------- --------------------
250 527 LSE 13:57:32
------------- ------------------- --------------------
59 527 BATE 13:57:32
------------- ------------------- --------------------
166 527 BATE 13:57:32
------------- ------------------- --------------------
115 527 BATE 13:57:32
------------- ------------------- --------------------
89 527.5 Aquis 13:57:25
------------- ------------------- --------------------
260 527.5 LSE 13:57:12
------------- ------------------- --------------------
124 527.5 Turquoise 13:56:58
------------- ------------------- --------------------
260 527.5 LSE 13:56:42
------------- ------------------- --------------------
298 527.5 LSE 13:55:12
------------- ------------------- --------------------
800 527.5 LSE 13:55:12
------------- ------------------- --------------------
184 527.5 LSE 13:55:12
------------- ------------------- --------------------
1600 527.5 LSE 13:55:12
------------- ------------------- --------------------
186 527.5 Aquis 13:55:10
------------- ------------------- --------------------
88 527.5 Turquoise 13:55:09
------------- ------------------- --------------------
270 527.5 LSE 13:55:09
------------- ------------------- --------------------
34 527.5 Turquoise 13:55:08
------------- ------------------- --------------------
2 527.5 Turquoise 13:55:08
------------- ------------------- --------------------
237 527.5 CHI-X 13:55:06
------------- ------------------- --------------------
1 527 BATE 13:50:07
------------- ------------------- --------------------
101 527.5 CHI-X 13:47:56
------------- ------------------- --------------------
136 527.5 CHI-X 13:47:56
------------- ------------------- --------------------
133 527.5 CHI-X 13:42:52
------------- ------------------- --------------------
104 527.5 CHI-X 13:42:52
------------- ------------------- --------------------
239 527 LSE 13:36:06
------------- ------------------- --------------------
260 527 LSE 13:36:06
------------- ------------------- --------------------
260 526.5 LSE 13:34:10
------------- ------------------- --------------------
237 526.5 CHI-X 13:34:10
------------- ------------------- --------------------
43 526.5 BATE 13:33:31
------------- ------------------- --------------------
72 526.5 BATE 13:33:31
------------- ------------------- --------------------
3 526.5 BATE 13:33:31
------------- ------------------- --------------------
48 526.5 BATE 13:33:31
------------- ------------------- --------------------
124 526.5 Turquoise 13:33:18
------------- ------------------- --------------------
193 526 LSE 13:32:15
------------- ------------------- --------------------
56 526 LSE 13:32:15
------------- ------------------- --------------------
101 526.5 CHI-X 13:30:47
------------- ------------------- --------------------
136 526.5 CHI-X 13:30:47
------------- ------------------- --------------------
260 526 LSE 13:30:28
------------- ------------------- --------------------
93 526.5 Aquis 13:30:27
------------- ------------------- --------------------
166 526.5 BATE 13:30:18
------------- ------------------- --------------------
124 526.5 Turquoise 13:30:07
------------- ------------------- --------------------
260 526 LSE 13:27:35
------------- ------------------- --------------------
260 526 LSE 13:25:28
------------- ------------------- --------------------
93 526.5 Aquis 13:23:41
------------- ------------------- --------------------
93 526.5 Aquis 13:23:41
------------- ------------------- --------------------
93 526.5 Aquis 13:23:41
------------- ------------------- --------------------
93 526.5 Aquis 13:23:41
------------- ------------------- --------------------
240 526.5 LSE 13:23:41
------------- ------------------- --------------------
260 526.5 LSE 13:23:41
------------- ------------------- --------------------
260 526.5 LSE 13:23:41
------------- ------------------- --------------------
260 526.5 LSE 13:23:41
------------- ------------------- --------------------
351 526.5 LSE 13:23:41
------------- ------------------- --------------------
64 526.5 Turquoise 13:23:41
------------- ------------------- --------------------
260 526.5 LSE 13:23:41
------------- ------------------- --------------------
60 526.5 Turquoise 13:23:41
------------- ------------------- --------------------
124 526.5 Turquoise 13:23:41
------------- ------------------- --------------------
260 527 LSE 13:21:59
------------- ------------------- --------------------
118 527 LSE 13:20:02
------------- ------------------- --------------------
142 527 LSE 13:20:02
------------- ------------------- --------------------
237 527 CHI-X 13:20:02
------------- ------------------- --------------------
2 527 BATE 13:19:21
------------- ------------------- --------------------
164 527 BATE 13:19:21
------------- ------------------- --------------------
260 527 LSE 13:18:57
------------- ------------------- --------------------
260 527 LSE 13:17:57
------------- ------------------- --------------------
126 527 LSE 13:16:53
------------- ------------------- --------------------
134 527 LSE 13:16:53
------------- ------------------- --------------------
260 527 LSE 13:15:51
------------- ------------------- --------------------
280 527 LSE 13:15:33
------------- ------------------- --------------------
25 527 CHI-X 13:15:28
------------- ------------------- --------------------
4 527 CHI-X 13:15:28
------------- ------------------- --------------------
33 527 CHI-X 13:15:28
------------- ------------------- --------------------
103 527 CHI-X 13:15:28
------------- ------------------- --------------------
72 527 CHI-X 13:15:28
------------- ------------------- --------------------
33 527 BATE 13:13:48
------------- ------------------- --------------------
133 527 BATE 13:13:48
------------- ------------------- --------------------
166 526.5 BATE 13:04:02
------------- ------------------- --------------------
237 527 CHI-X 13:03:00
------------- ------------------- --------------------
234 526.5 LSE 13:02:26
------------- ------------------- --------------------
286 527 LSE 13:02:26
------------- ------------------- --------------------
124 526.5 Turquoise 13:02:03
------------- ------------------- --------------------
52 526.5 BATE 13:01:46
------------- ------------------- --------------------
114 526.5 BATE 13:01:46
------------- ------------------- --------------------
343 527 LSE 13:00:37
------------- ------------------- --------------------
86 527 LSE 13:00:37
------------- ------------------- --------------------
77 527 LSE 12:58:56
------------- ------------------- --------------------
183 527 LSE 12:58:56
------------- ------------------- --------------------
237 527 CHI-X 12:58:07
------------- ------------------- --------------------
260 527 LSE 12:57:13
------------- ------------------- --------------------
124 527 Turquoise 12:57:13
------------- ------------------- --------------------
390 527.5 LSE 12:51:38
------------- ------------------- --------------------
124 528 Turquoise 12:51:00
------------- ------------------- --------------------
93 528 Aquis 12:51:00
------------- ------------------- --------------------
231 528 LSE 12:51:00
------------- ------------------- --------------------
390 528 LSE 12:51:00
------------- ------------------- --------------------
166 528 BATE 12:51:00
------------- ------------------- --------------------
25 528.5 CHI-X 12:50:20
------------- ------------------- --------------------
136 528.5 CHI-X 12:50:20
------------- ------------------- --------------------
76 528.5 CHI-X 12:50:20
------------- ------------------- --------------------
32 528 LSE 12:48:41
------------- ------------------- --------------------
93 528 Aquis 12:48:41
------------- ------------------- --------------------
149 528 LSE 12:47:49
------------- ------------------- --------------------
275 528 LSE 12:46:51
------------- ------------------- --------------------
348 528 LSE 12:45:19
------------- ------------------- --------------------
46 528.5 CHI-X 12:44:21
------------- ------------------- --------------------
136 528.5 CHI-X 12:44:21
------------- ------------------- --------------------
55 528.5 CHI-X 12:44:21
------------- ------------------- --------------------
166 528 BATE 12:43:37
------------- ------------------- --------------------
124 528 Turquoise 12:43:17
------------- ------------------- --------------------
152 528 LSE 12:42:59
------------- ------------------- --------------------
113 528 LSE 12:42:59
------------- ------------------- --------------------
375 528 LSE 12:42:59
------------- ------------------- --------------------
37 528 Aquis 12:42:59
------------- ------------------- --------------------
53 528 Aquis 12:41:47
------------- ------------------- --------------------
22 528.5 CHI-X 12:39:55
------------- ------------------- --------------------
136 528.5 CHI-X 12:39:55
------------- ------------------- --------------------
3 528.5 CHI-X 12:39:55
------------- ------------------- --------------------
72 528.5 CHI-X 12:39:55
------------- ------------------- --------------------
10 528.5 BATE 12:39:53
------------- ------------------- --------------------
153 528.5 BATE 12:39:53
------------- ------------------- --------------------
5 528 LSE 12:39:52
------------- ------------------- --------------------
400 528 LSE 12:39:52
------------- ------------------- --------------------
115 528 Turquoise 12:39:50
------------- ------------------- --------------------
429 527.5 LSE 12:34:29
------------- ------------------- --------------------
93 528 Aquis 12:33:42
------------- ------------------- --------------------
96 528 Aquis 12:33:42
------------- ------------------- --------------------
186 528 Aquis 12:33:42
------------- ------------------- --------------------
260 528 LSE 12:33:42
------------- ------------------- --------------------
260 528 LSE 12:33:42
------------- ------------------- --------------------
351 528 LSE 12:33:42
------------- ------------------- --------------------
124 528 Turquoise 12:33:42
------------- ------------------- --------------------
3029 528 LSE 12:33:42
------------- ------------------- --------------------
124 528 Turquoise 12:33:42
------------- ------------------- --------------------
133 528 Turquoise 12:33:42
------------- ------------------- --------------------
15 528 CHI-X 12:33:42
------------- ------------------- --------------------
169 528 BATE 12:33:42
------------- ------------------- --------------------
237 528 CHI-X 12:33:42
------------- ------------------- --------------------
510 528 BATE 12:33:42
------------- ------------------- --------------------
166 528 BATE 12:33:42
------------- ------------------- --------------------
226 528 CHI-X 12:33:42
------------- ------------------- --------------------
3 528 BATE 12:31:50
------------- ------------------- --------------------
151 528 BATE 12:29:24
------------- ------------------- --------------------
237 528 CHI-X 12:29:23
------------- ------------------- --------------------
342 526.5 Aquis 12:17:35
------------- ------------------- --------------------
93 526.5 Aquis 12:17:35
------------- ------------------- --------------------
351 526.5 LSE 12:17:29
------------- ------------------- --------------------
260 526.5 LSE 12:17:29
------------- ------------------- --------------------
260 526.5 LSE 12:17:29
------------- ------------------- --------------------
477 526.5 LSE 12:17:29
------------- ------------------- --------------------
237 526.5 CHI-X 12:17:29
------------- ------------------- --------------------
30 526.5 Aquis 12:14:46
------------- ------------------- --------------------
124 526.5 Turquoise 12:14:44
------------- ------------------- --------------------
313 526.5 LSE 12:13:17
------------- ------------------- --------------------
21 526.5 LSE 12:12:11
------------- ------------------- --------------------
345 526.5 LSE 12:12:11
------------- ------------------- --------------------
237 526.5 CHI-X 12:11:53
------------- ------------------- --------------------
124 526.5 Turquoise 12:11:24
------------- ------------------- --------------------
39 526.5 LSE 12:10:56
------------- ------------------- --------------------
264 526.5 LSE 12:10:56
------------- ------------------- --------------------
31 526.5 LSE 12:09:07
------------- ------------------- --------------------
268 526.5 LSE 12:09:07
------------- ------------------- --------------------
81 526.5 LSE 12:06:51
------------- ------------------- --------------------
348 526.5 LSE 12:06:51
------------- ------------------- --------------------
124 526.5 Turquoise 12:06:48
------------- ------------------- --------------------
2 526.5 CHI-X 12:06:45
------------- ------------------- --------------------
235 526.5 CHI-X 12:06:45
------------- ------------------- --------------------
124 526 Turquoise 12:02:58
------------- ------------------- --------------------
124 526 Turquoise 12:02:58
------------- ------------------- --------------------
237 526 CHI-X 12:02:58
------------- ------------------- --------------------
166 526 BATE 12:02:58
------------- ------------------- --------------------
237 526 CHI-X 12:02:58
------------- ------------------- --------------------
136 526 LSE 12:01:20
------------- ------------------- --------------------
155 526 LSE 12:01:20
------------- ------------------- --------------------
435 526 LSE 12:01:20
------------- ------------------- --------------------
192 526 LSE 12:01:20
------------- ------------------- --------------------
221 526 LSE 12:01:20
------------- ------------------- --------------------
436 525 LSE 11:58:14
------------- ------------------- --------------------
780 525 LSE 11:58:14
------------- ------------------- --------------------
368 525 LSE 11:58:14
------------- ------------------- --------------------
413 525 LSE 11:58:14
------------- ------------------- --------------------
166 524.5 BATE 11:55:43
------------- ------------------- --------------------
395 524 LSE 11:53:14
------------- ------------------- --------------------
34 524 LSE 11:53:14
------------- ------------------- --------------------
166 524 BATE 11:52:59
------------- ------------------- --------------------
237 524 CHI-X 11:52:50
------------- ------------------- --------------------
124 524 Turquoise 11:52:17
------------- ------------------- --------------------
93 524 Aquis 11:50:56
------------- ------------------- --------------------
260 524 LSE 11:50:55
------------- ------------------- --------------------
413 524 LSE 11:50:55
------------- ------------------- --------------------
75 524 LSE 11:50:55
------------- ------------------- --------------------
343 524 LSE 11:50:55
------------- ------------------- --------------------
166 524 BATE 11:50:55
------------- ------------------- --------------------
12 524.5 BATE 11:50:33
------------- ------------------- --------------------
154 524.5 BATE 11:50:33
------------- ------------------- --------------------
237 523.5 CHI-X 11:48:51
------------- ------------------- --------------------
27 523.5 BATE 11:48:40
------------- ------------------- --------------------
139 523.5 BATE 11:48:40
------------- ------------------- --------------------
315 523.5 LSE 11:47:55
------------- ------------------- --------------------
124 523.5 Turquoise 11:47:41
------------- ------------------- --------------------
166 523.5 BATE 11:46:20
------------- ------------------- --------------------
382 523.5 LSE 11:46:12
------------- ------------------- --------------------
93 523 Aquis 11:42:35
------------- ------------------- --------------------
237 523 CHI-X 11:42:35
------------- ------------------- --------------------
124 523 Turquoise 11:41:47
------------- ------------------- --------------------
260 523 LSE 11:40:39
------------- ------------------- --------------------
32 523 Aquis 11:39:03
------------- ------------------- --------------------
468 522.5 LSE 11:38:44
------------- ------------------- --------------------
18 523 Aquis 11:38:11
------------- ------------------- --------------------
60 523 Aquis 11:36:30
------------- ------------------- --------------------
260 523 LSE 11:36:30
------------- ------------------- --------------------
260 523 LSE 11:36:30
------------- ------------------- --------------------
260 523 LSE 11:36:30
------------- ------------------- --------------------
124 523 Turquoise 11:36:30
------------- ------------------- --------------------
260 523 LSE 11:36:30
------------- ------------------- --------------------
572 523 LSE 11:36:30
------------- ------------------- --------------------
237 523 CHI-X 11:36:30
------------- ------------------- --------------------
73 523 Aquis 11:33:17
------------- ------------------- --------------------
226 523 LSE 11:32:17
------------- ------------------- --------------------
237 523 CHI-X 11:31:17
------------- ------------------- --------------------
124 523 Turquoise 11:30:42
------------- ------------------- --------------------
93 523 Aquis 11:30:19
------------- ------------------- --------------------
12 523 Aquis 11:30:19
------------- ------------------- --------------------
84 523 Aquis 11:30:19
------------- ------------------- --------------------
448 523 LSE 11:30:19
------------- ------------------- --------------------
124 523 Turquoise 11:26:46
------------- ------------------- --------------------
124 523 Turquoise 11:26:46
------------- ------------------- --------------------
366 523 LSE 11:26:44
------------- ------------------- --------------------
520 523 LSE 11:26:44
------------- ------------------- --------------------
237 522 CHI-X 11:23:38
------------- ------------------- --------------------
372 522 Turquoise 11:23:35
------------- ------------------- --------------------
969 522.5 LSE 11:23:31
------------- ------------------- --------------------
338 522 Aquis 11:23:30
------------- ------------------- --------------------
79 522 LSE 11:23:24
------------- ------------------- --------------------
181 522 LSE 11:23:24
------------- ------------------- --------------------
166 522 BATE 11:23:10
------------- ------------------- --------------------
260 522 LSE 11:22:21
------------- ------------------- --------------------
260 522 LSE 11:21:10
------------- ------------------- --------------------
237 522 CHI-X 11:20:38
------------- ------------------- --------------------
260 522 LSE 11:20:04
------------- ------------------- --------------------
38 522 LSE 11:17:28
------------- ------------------- --------------------
222 522 LSE 11:17:28
------------- ------------------- --------------------
166 522 BATE 11:15:45
------------- ------------------- --------------------
260 522 LSE 11:14:26
------------- ------------------- --------------------
52 521.5 Aquis 11:11:15
------------- ------------------- --------------------
101 522 CHI-X 11:11:15
------------- ------------------- --------------------
136 522 CHI-X 11:11:15
------------- ------------------- --------------------
101 522 CHI-X 11:08:55
------------- ------------------- --------------------
136 522 CHI-X 11:08:55
------------- ------------------- --------------------
88 522 LSE 11:08:13
------------- ------------------- --------------------
172 522 LSE 11:08:13
------------- ------------------- --------------------
47 522 LSE 11:04:52
------------- ------------------- --------------------
213 522 LSE 11:04:52
------------- ------------------- --------------------
468 522 LSE 11:04:10
------------- ------------------- --------------------
166 521.5 BATE 11:04:10
------------- ------------------- --------------------
166 521.5 BATE 11:04:10
------------- ------------------- --------------------
260 522 LSE 11:04:10
------------- ------------------- --------------------
166 522 BATE 11:03:20
------------- ------------------- --------------------
244 521.5 LSE 10:56:14
------------- ------------------- --------------------
237 521.5 CHI-X 10:54:26
------------- ------------------- --------------------
69 521.5 LSE 10:54:19
------------- ------------------- --------------------
378 521.5 LSE 10:54:19
------------- ------------------- --------------------
23 521 LSE 10:51:13
------------- ------------------- --------------------
310 521 LSE 10:51:13
------------- ------------------- --------------------
18 521 Aquis 10:49:25
------------- ------------------- --------------------
57 521 Aquis 10:49:25
------------- ------------------- --------------------
75 521 Aquis 10:49:25
------------- ------------------- --------------------
483 521 Aquis 10:49:25
------------- ------------------- --------------------
75 521 Aquis 10:49:25
------------- ------------------- --------------------
250 521 LSE 10:49:25
------------- ------------------- --------------------
11 521 LSE 10:49:25
------------- ------------------- --------------------
640 521 LSE 10:49:25
------------- ------------------- --------------------
399 521.5 LSE 10:47:47
------------- ------------------- --------------------
237 521.5 CHI-X 10:47:45
------------- ------------------- --------------------
166 521.5 BATE 10:46:58
------------- ------------------- --------------------
124 521.5 Turquoise 10:46:33
------------- ------------------- --------------------
259 521.5 LSE 10:46:05
------------- ------------------- --------------------
11 521.5 LSE 10:46:05
------------- ------------------- --------------------
18 521 Aquis 10:38:04
------------- ------------------- --------------------
483 521.5 LSE 10:37:59
------------- ------------------- --------------------
49 521.5 LSE 10:37:59
------------- ------------------- --------------------
131 521.5 BATE 10:37:55
------------- ------------------- --------------------
237 521.5 CHI-X 10:37:55
------------- ------------------- --------------------
35 521.5 BATE 10:36:36
------------- ------------------- --------------------
124 521.5 Turquoise 10:36:13
------------- ------------------- --------------------
637 521.5 LSE 10:34:08
------------- ------------------- --------------------
2366 521.5 LSE 10:34:08
------------- ------------------- --------------------
166 521.5 BATE 10:34:08
------------- ------------------- --------------------
248 521.5 Turquoise 10:34:08
------------- ------------------- --------------------
124 521.5 Turquoise 10:34:08
------------- ------------------- --------------------
237 521.5 CHI-X 10:34:08
------------- ------------------- --------------------
14 521.5 BATE 10:34:08
------------- ------------------- --------------------
465 521.5 CHI-X 10:34:08
------------- ------------------- --------------------
37 521.5 BATE 10:33:33
------------- ------------------- --------------------
37 521.5 BATE 10:33:18
------------- ------------------- --------------------
37 521.5 BATE 10:33:03
------------- ------------------- --------------------
9 521.5 BATE 10:33:00
------------- ------------------- --------------------
36 521.5 BATE 10:33:00
------------- ------------------- --------------------
41 521.5 LSE 10:32:17
------------- ------------------- --------------------
61 521.5 LSE 10:32:17
------------- ------------------- --------------------
115 521.5 LSE 10:32:17
------------- ------------------- --------------------
43 521.5 LSE 10:32:17
------------- ------------------- --------------------
246 521.5 CHI-X 10:32:10
------------- ------------------- --------------------
260 521.5 LSE 10:30:52
------------- ------------------- --------------------
260 521.5 LSE 10:29:54
------------- ------------------- --------------------
237 521.5 CHI-X 10:29:41
------------- ------------------- --------------------
260 521.5 LSE 10:29:26
------------- ------------------- --------------------
87 521.5 LSE 10:29:02
------------- ------------------- --------------------
116 521.5 LSE 10:29:02
------------- ------------------- --------------------
45 521.5 LSE 10:29:02
------------- ------------------- --------------------
12 521.5 LSE 10:29:02
------------- ------------------- --------------------
260 521.5 LSE 10:28:34
------------- ------------------- --------------------
197 521.5 LSE 10:28:12
------------- ------------------- --------------------
63 521.5 LSE 10:28:12
------------- ------------------- --------------------
162 521.5 BATE 10:28:00
------------- ------------------- --------------------
124 521.5 Turquoise 10:27:48
------------- ------------------- --------------------
260 521.5 LSE 10:27:47
------------- ------------------- --------------------
101 521.5 CHI-X 10:27:39
------------- ------------------- --------------------
136 521.5 CHI-X 10:27:39
------------- ------------------- --------------------
650 521.5 LSE 10:27:29
------------- ------------------- --------------------
260 520.5 LSE 10:26:31
------------- ------------------- --------------------
25 520.5 LSE 10:26:04
------------- ------------------- --------------------
235 520.5 LSE 10:26:04
------------- ------------------- --------------------
260 520.5 LSE 10:25:44
------------- ------------------- --------------------
166 520.5 BATE 10:25:35
------------- ------------------- --------------------
715 520.5 LSE 10:25:32
------------- ------------------- --------------------
260 520 LSE 10:22:19
------------- ------------------- --------------------
689 520 LSE 10:21:50
------------- ------------------- --------------------
121 520 Turquoise 10:20:55
------------- ------------------- --------------------
3 520 Turquoise 10:20:55
------------- ------------------- --------------------
31 520 BATE 10:20:47
------------- ------------------- --------------------
135 520 BATE 10:20:47
------------- ------------------- --------------------
237 520 CHI-X 10:20:42
------------- ------------------- --------------------
122 520 Turquoise 10:18:32
------------- ------------------- --------------------
2 520 Turquoise 10:18:32
------------- ------------------- --------------------
166 520 BATE 10:18:20
------------- ------------------- --------------------
166 520 BATE 10:16:23
------------- ------------------- --------------------
124 520 Turquoise 10:16:18
------------- ------------------- --------------------
245 519.5 LSE 10:15:02
------------- ------------------- --------------------
255 519.5 LSE 10:15:02
------------- ------------------- --------------------
98 520 CHI-X 10:14:13
------------- ------------------- --------------------
3 520 CHI-X 10:14:13
------------- ------------------- --------------------
136 520 CHI-X 10:14:13
------------- ------------------- --------------------
265 520 LSE 10:14:03
------------- ------------------- --------------------
93 520 Aquis 10:13:44
------------- ------------------- --------------------
180 520 BATE 10:13:33
------------- ------------------- --------------------
124 520 Turquoise 10:13:18
------------- ------------------- --------------------
275 520 LSE 10:11:07
------------- ------------------- --------------------
60 520 Aquis 10:11:00
------------- ------------------- --------------------
28 520 Aquis 10:08:52
------------- ------------------- --------------------
112 520 Turquoise 10:08:52
------------- ------------------- --------------------
632 520 LSE 10:08:52
------------- ------------------- --------------------
170 520 BATE 10:08:52
------------- ------------------- --------------------
162 520.5 BATE 10:07:08
------------- ------------------- --------------------
136 520.5 Turquoise 10:07:05
------------- ------------------- --------------------
372 520.5 Turquoise 10:07:05
------------- ------------------- --------------------
537 520.5 LSE 10:07:05
------------- ------------------- --------------------
98 520.5 Aquis 10:07:05
------------- ------------------- --------------------
186 520.5 Aquis 10:07:05
------------- ------------------- --------------------
235 520.5 CHI-X 10:06:23
------------- ------------------- --------------------
2 520.5 CHI-X 10:06:23
------------- ------------------- --------------------
39 520.5 LSE 10:05:38
------------- ------------------- --------------------
75 520.5 LSE 10:05:38
------------- ------------------- --------------------
98 520.5 LSE 10:05:38
------------- ------------------- --------------------
32 520.5 LSE 10:05:38
------------- ------------------- --------------------
197 520.5 LSE 10:03:32
------------- ------------------- --------------------
461 520.5 LSE 10:03:32
------------- ------------------- --------------------
152 520.5 BATE 10:03:02
------------- ------------------- --------------------
36 520.5 CHI-X 10:02:24
------------- ------------------- --------------------
199 520.5 CHI-X 10:02:24
------------- ------------------- --------------------
2 520.5 CHI-X 10:02:24
------------- ------------------- --------------------
225 520.5 LSE 10:01:12
------------- ------------------- --------------------
348 520.5 LSE 10:01:12
------------- ------------------- --------------------
25 520.5 LSE 10:01:12
------------- ------------------- --------------------
166 520.5 BATE 10:00:47
------------- ------------------- --------------------
93 520.5 Aquis 10:00:05
------------- ------------------- --------------------
1 520.5 CHI-X 10:00:03
------------- ------------------- --------------------
236 520.5 CHI-X 10:00:03
------------- ------------------- --------------------
180 520.5 LSE 09:59:07
------------- ------------------- --------------------
362 520.5 LSE 09:59:07
------------- ------------------- --------------------
166 520.5 BATE 09:58:55
------------- ------------------- --------------------
101 520 CHI-X 09:57:16
------------- ------------------- --------------------
136 520 CHI-X 09:57:16
------------- ------------------- --------------------
277 520 LSE 09:57:11
------------- ------------------- --------------------
412 520 LSE 09:57:11
------------- ------------------- --------------------
46 520 LSE 09:57:11
------------- ------------------- --------------------
154 520 LSE 09:57:11
------------- ------------------- --------------------
318 520 LSE 09:57:11
------------- ------------------- --------------------
58 520 LSE 09:57:11
------------- ------------------- --------------------
353 519 LSE 09:54:04
------------- ------------------- --------------------
20 519 LSE 09:54:04
------------- ------------------- --------------------
265 518.5 LSE 09:46:44
------------- ------------------- --------------------
8 518.5 LSE 09:43:57
------------- ------------------- --------------------
500 518.5 LSE 09:43:57
------------- ------------------- --------------------
78 518.5 CHI-X 09:42:46
------------- ------------------- --------------------
159 518.5 CHI-X 09:42:46
------------- ------------------- --------------------
358 518 LSE 09:40:10
------------- ------------------- --------------------
124 518 Turquoise 09:37:58
------------- ------------------- --------------------
254 518 LSE 09:37:58
------------- ------------------- --------------------
122 518.5 Turquoise 09:37:01
------------- ------------------- --------------------
234 518.5 LSE 09:37:01
------------- ------------------- --------------------
827 518.5 LSE 09:37:01
------------- ------------------- --------------------
245 518.5 LSE 09:37:01
------------- ------------------- --------------------
30 519.5 CHI-X 09:36:43
------------- ------------------- --------------------
71 519.5 CHI-X 09:36:43
------------- ------------------- --------------------
136 519.5 CHI-X 09:36:43
------------- ------------------- --------------------
179 519 Aquis 09:36:38
------------- ------------------- --------------------
166 519 BATE 09:36:26
------------- ------------------- --------------------
260 519 LSE 09:36:10
------------- ------------------- --------------------
260 519 LSE 09:35:04
------------- ------------------- --------------------
266 519 LSE 09:34:36
------------- ------------------- --------------------
102 519.5 CHI-X 09:33:36
------------- ------------------- --------------------
135 519.5 CHI-X 09:33:36
------------- ------------------- --------------------
275 519 LSE 09:33:32
------------- ------------------- --------------------
126 519 Turquoise 09:33:32
------------- ------------------- --------------------
166 519 BATE 09:33:29
------------- ------------------- --------------------
93 519 Aquis 09:33:18
------------- ------------------- --------------------
100 519 Aquis 09:33:18
------------- ------------------- --------------------
286 519 LSE 09:32:36
------------- ------------------- --------------------
1 519.5 CHI-X 09:31:47
------------- ------------------- --------------------
236 519.5 CHI-X 09:31:47
------------- ------------------- --------------------
598 519 LSE 09:31:37
------------- ------------------- --------------------
7 519 LSE 09:31:37
------------- ------------------- --------------------
128 519 LSE 09:31:37
------------- ------------------- --------------------
124 519 Turquoise 09:31:34
------------- ------------------- --------------------
129 519 Turquoise 09:31:34
------------- ------------------- --------------------
166 519 BATE 09:31:34
------------- ------------------- --------------------
237 519.5 CHI-X 09:29:34
------------- ------------------- --------------------
166 519 BATE 09:27:33
------------- ------------------- --------------------
522 519 LSE 09:27:14
------------- ------------------- --------------------
611 519.5 LSE 09:27:14
------------- ------------------- --------------------
95 519 Aquis 09:25:07
------------- ------------------- --------------------
183 519 BATE 09:25:03
------------- ------------------- --------------------
149 519.5 BATE 09:25:03
------------- ------------------- --------------------
119 519 Turquoise 09:24:57
------------- ------------------- --------------------
91 519.5 Aquis 09:24:55
------------- ------------------- --------------------
2 518.5 CHI-X 09:24:50
------------- ------------------- --------------------
235 518.5 CHI-X 09:24:50
------------- ------------------- --------------------
542 518.5 LSE 09:24:49
------------- ------------------- --------------------
3 518.5 CHI-X 09:22:49
------------- ------------------- --------------------
234 518.5 CHI-X 09:22:49
------------- ------------------- --------------------
405 518.5 LSE 09:22:44
------------- ------------------- --------------------
260 518.5 LSE 09:20:28
------------- ------------------- --------------------
260 518.5 LSE 09:18:13
------------- ------------------- --------------------
266 518.5 LSE 09:15:41
------------- ------------------- --------------------
271 518.5 LSE 09:15:41
------------- ------------------- --------------------
99 519 Aquis 09:15:41
------------- ------------------- --------------------
70 519 LSE 09:15:41
------------- ------------------- --------------------
84 519 Turquoise 09:15:41
------------- ------------------- --------------------
254 519 LSE 09:15:41
------------- ------------------- --------------------
40 519 Turquoise 09:15:41
------------- ------------------- --------------------
179 519 LSE 09:15:41
------------- ------------------- --------------------
266 519 LSE 09:15:41
------------- ------------------- --------------------
166 519 BATE 09:15:41
------------- ------------------- --------------------
87 519.5 Aquis 09:14:30
------------- ------------------- --------------------
101 519.5 CHI-X 09:13:14
------------- ------------------- --------------------
136 519.5 CHI-X 09:13:14
------------- ------------------- --------------------
93 519.5 Aquis 09:12:19
------------- ------------------- --------------------
333 519 LSE 09:12:15
------------- ------------------- --------------------
668 519 LSE 09:12:15
------------- ------------------- --------------------
254 519.5 LSE 09:11:31
------------- ------------------- --------------------
819 519.5 LSE 09:09:47
------------- ------------------- --------------------
124 519.5 Turquoise 09:09:46
------------- ------------------- --------------------
528 519.5 LSE 09:09:46
------------- ------------------- --------------------
237 519.5 CHI-X 09:09:46
------------- ------------------- --------------------
3 519.5 LSE 09:09:33
------------- ------------------- --------------------
228 519.5 LSE 09:09:33
------------- ------------------- --------------------
16 519 LSE 09:07:56
------------- ------------------- --------------------
166 519.5 BATE 09:06:57
------------- ------------------- --------------------
124 518.5 Turquoise 09:03:12
------------- ------------------- --------------------
237 518.5 CHI-X 09:03:12
------------- ------------------- --------------------
166 519.5 BATE 09:02:11
------------- ------------------- --------------------
494 518.5 LSE 09:00:34
------------- ------------------- --------------------
103 518 LSE 08:58:26
------------- ------------------- --------------------
448 518 LSE 08:58:26
------------- ------------------- --------------------
33 518.5 Aquis 08:58:21
------------- ------------------- --------------------
60 518.5 Aquis 08:58:21
------------- ------------------- --------------------
46 518.5 Turquoise 08:58:15
------------- ------------------- --------------------
105 519 CHI-X 08:58:15
------------- ------------------- --------------------
132 519 CHI-X 08:58:15
------------- ------------------- --------------------
32 518.5 Turquoise 08:58:07
------------- ------------------- --------------------
46 518.5 Turquoise 08:58:07
------------- ------------------- --------------------
166 519.5 BATE 08:58:07
------------- ------------------- --------------------
155 518 LSE 08:52:52
------------- ------------------- --------------------
100 518 LSE 08:52:52
------------- ------------------- --------------------
265 518.5 LSE 08:52:52
------------- ------------------- --------------------
86 519 CHI-X 08:51:45
------------- ------------------- --------------------
149 518.5 CHI-X 08:51:45
------------- ------------------- --------------------
2 518.5 CHI-X 08:51:45
------------- ------------------- --------------------
93 518.5 Aquis 08:51:39
------------- ------------------- --------------------
166 519.5 BATE 08:51:36
------------- ------------------- --------------------
124 518.5 Turquoise 08:51:28
------------- ------------------- --------------------
260 518.5 LSE 08:50:37
------------- ------------------- --------------------
250 519 LSE 08:48:50
------------- ------------------- --------------------
166 519.5 BATE 08:48:22
------------- ------------------- --------------------
270 519.5 LSE 08:47:46
------------- ------------------- --------------------
107 520 CHI-X 08:46:42
------------- ------------------- --------------------
130 520 CHI-X 08:46:42
------------- ------------------- --------------------
163 519.5 BATE 08:46:26
------------- ------------------- --------------------
169 520 BATE 08:46:26
------------- ------------------- --------------------
93 519.5 Aquis 08:46:25
------------- ------------------- --------------------
380 519.5 LSE 08:45:37
------------- ------------------- --------------------
335 519.5 LSE 08:45:37
------------- ------------------- --------------------
124 520 Turquoise 08:45:00
------------- ------------------- --------------------
585 520 LSE 08:44:55
------------- ------------------- --------------------
237 520 CHI-X 08:44:30
------------- ------------------- --------------------
166 520 BATE 08:44:27
------------- ------------------- --------------------
93 519.5 Aquis 08:41:35
------------- ------------------- --------------------
122 519.5 Turquoise 08:41:33
------------- ------------------- --------------------
2 519 Turquoise 08:41:33
------------- ------------------- --------------------
276 519 LSE 08:40:56
------------- ------------------- --------------------
244 519.5 LSE 08:40:55
------------- ------------------- --------------------
260 519.5 LSE 08:38:45
------------- ------------------- --------------------
237 519 CHI-X 08:37:22
------------- ------------------- --------------------
84 519.5 Aquis 08:37:22
------------- ------------------- --------------------
93 520 Aquis 08:36:53
------------- ------------------- --------------------
79 520 Aquis 08:36:53
------------- ------------------- --------------------
102 520 Aquis 08:36:53
------------- ------------------- --------------------
240 519.5 LSE 08:36:53
------------- ------------------- --------------------
281 519.5 LSE 08:36:53
------------- ------------------- --------------------
399 519.5 LSE 08:36:53
------------- ------------------- --------------------
400 519.5 LSE 08:36:53
------------- ------------------- --------------------
247 519.5 CHI-X 08:36:53
------------- ------------------- --------------------
280 520 LSE 08:36:45
------------- ------------------- --------------------
124 520 Turquoise 08:36:01
------------- ------------------- --------------------
239 520 LSE 08:33:47
------------- ------------------- --------------------
124 520 Turquoise 08:32:03
------------- ------------------- --------------------
767 520 LSE 08:32:03
------------- ------------------- --------------------
227 520 CHI-X 08:31:11
------------- ------------------- --------------------
254 517 LSE 08:24:49
------------- ------------------- --------------------
124 516 Turquoise 08:23:09
------------- ------------------- --------------------
166 516.5 BATE 08:23:09
------------- ------------------- --------------------
13 515.5 Aquis 08:22:43
------------- ------------------- --------------------
93 516 Aquis 08:22:38
------------- ------------------- --------------------
94 516 Aquis 08:22:38
------------- ------------------- --------------------
245 516 LSE 08:22:38
------------- ------------------- --------------------
414 516 LSE 08:22:38
------------- ------------------- --------------------
275 516.5 LSE 08:19:44
------------- ------------------- --------------------
124 516.5 Turquoise 08:16:04
------------- ------------------- --------------------
237 516.5 CHI-X 08:16:04
------------- ------------------- --------------------
366 516.5 LSE 08:16:04
------------- ------------------- --------------------
166 517 BATE 08:14:42
------------- ------------------- --------------------
237 516.5 CHI-X 08:13:43
------------- ------------------- --------------------
173 516.5 LSE 08:13:37
------------- ------------------- --------------------
19 516.5 LSE 08:13:37
------------- ------------------- --------------------
166 516.5 LSE 08:13:37
------------- ------------------- --------------------
422 516 LSE 08:13:37
------------- ------------------- --------------------
166 517 BATE 08:12:12
------------- ------------------- --------------------
3 517 Turquoise 08:12:08
------------- ------------------- --------------------
121 517 Turquoise 08:12:08
------------- ------------------- --------------------
87 516.5 LSE 08:11:45
------------- ------------------- --------------------
257 516.5 LSE 08:11:45
------------- ------------------- --------------------
85 516.5 LSE 08:11:45
------------- ------------------- --------------------
351 516.5 LSE 08:11:45
------------- ------------------- --------------------
260 517 LSE 08:09:27
------------- ------------------- --------------------
94 517 BATE 08:07:52
------------- ------------------- --------------------
72 517 BATE 08:07:52
------------- ------------------- --------------------
124 517 Turquoise 08:07:52
------------- ------------------- --------------------
237 517 CHI-X 08:07:52
------------- ------------------- --------------------
260 517 LSE 08:06:59
------------- ------------------- --------------------
260 517 LSE 08:05:16
------------- ------------------- --------------------
260 516.5 LSE 08:03:48
------------- ------------------- --------------------
260 516.5 LSE 08:01:35
------------- ------------------- --------------------
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
POSFLFVRREITFIV
(END) Dow Jones Newswires
June 28, 2023 12:37 ET (16:37 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
