TIDMPAG
RNS Number : 8184E
Paragon Banking Group PLC
03 July 2023
Paragon Banking Group PLC:
Transaction in own shares
3 July 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: 3 July 2023
Number of ordinary GBP1.00 shares purchased: 185,081
Highest price paid per share: 544.50p
Lowest price paid per share: 531.00p
Volume weighted average price paid per
share: 539.7448p
Following the purchase of these shares, the Company holds
4,577,684 of its ordinary shares in treasury and has 224,103,996
ordinary shares in issue (excluding treasury shares). The figure of
224,103,996 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 539.71 119,297
----------------------- --------------------
CHI-X 539.79 25,008
----------------------- --------------------
BATE 539.85 17,866
----------------------- --------------------
Aquis 539.89 9,515
----------------------- --------------------
Turquoise 539.76 13,395
----------------------- --------------------
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
15 540.5 BATE 16:29:48
------------- ------------------- --------------------
45 541 CHI-X 16:29:48
------------- ------------------- --------------------
1 541 CHI-X 16:28:00
------------- ------------------- --------------------
125 541 Aquis 16:27:27
------------- ------------------- --------------------
365 541 CHI-X 16:24:27
------------- ------------------- --------------------
7 541 Aquis 16:23:46
------------- ------------------- --------------------
168 541 BATE 16:23:12
------------- ------------------- --------------------
62 541 Turquoise 16:23:03
------------- ------------------- --------------------
124 541 Turquoise 16:23:03
------------- ------------------- --------------------
93 541 Aquis 16:21:30
------------- ------------------- --------------------
129 541 CHI-X 16:21:09
------------- ------------------- --------------------
100 541 LSE 16:21:09
------------- ------------------- --------------------
397 541 LSE 16:21:09
------------- ------------------- --------------------
60 541 LSE 16:21:09
------------- ------------------- --------------------
84 541 CHI-X 16:21:09
------------- ------------------- --------------------
127 541 BATE 16:21:09
------------- ------------------- --------------------
57 541 CHI-X 16:21:09
------------- ------------------- --------------------
316 541 CHI-X 16:21:09
------------- ------------------- --------------------
23 541 LSE 16:21:09
------------- ------------------- --------------------
376 541 LSE 16:21:09
------------- ------------------- --------------------
37 541 LSE 16:21:09
------------- ------------------- --------------------
60 541 BATE 16:21:09
------------- ------------------- --------------------
180 541 BATE 16:21:09
------------- ------------------- --------------------
134 541 Turquoise 16:21:09
------------- ------------------- --------------------
161 541 CHI-X 16:21:09
------------- ------------------- --------------------
4 541 LSE 16:21:09
------------- ------------------- --------------------
133 541 Turquoise 16:21:09
------------- ------------------- --------------------
2 541 LSE 16:21:09
------------- ------------------- --------------------
166 541.5 Aquis 16:20:13
------------- ------------------- --------------------
137 541.5 BATE 16:19:42
------------- ------------------- --------------------
41 541.5 BATE 16:19:42
------------- ------------------- --------------------
5 541.5 Turquoise 16:19:22
------------- ------------------- --------------------
23 541 LSE 16:18:43
------------- ------------------- --------------------
38 541 LSE 16:18:43
------------- ------------------- --------------------
22 541 LSE 16:18:43
------------- ------------------- --------------------
24 541 LSE 16:18:43
------------- ------------------- --------------------
15 541 LSE 16:18:43
------------- ------------------- --------------------
593 541 LSE 16:18:43
------------- ------------------- --------------------
901 541 LSE 16:18:43
------------- ------------------- --------------------
177 541 LSE 16:18:31
------------- ------------------- --------------------
90 541.5 Aquis 16:17:55
------------- ------------------- --------------------
206 541.5 Turquoise 16:17:38
------------- ------------------- --------------------
246 541.5 BATE 16:17:36
------------- ------------------- --------------------
212 541.5 CHI-X 16:17:29
------------- ------------------- --------------------
118 541.5 CHI-X 16:17:29
------------- ------------------- --------------------
312 541.5 LSE 16:17:26
------------- ------------------- --------------------
454 541.5 LSE 16:17:26
------------- ------------------- --------------------
80 541.5 LSE 16:15:43
------------- ------------------- --------------------
679 541.5 LSE 16:15:43
------------- ------------------- --------------------
87 541.5 LSE 16:15:16
------------- ------------------- --------------------
163 541.5 LSE 16:15:16
------------- ------------------- --------------------
106 541.5 Aquis 16:15:06
------------- ------------------- --------------------
230 541.5 LSE 16:14:24
------------- ------------------- --------------------
1 541 Turquoise 16:13:19
------------- ------------------- --------------------
134 541 Turquoise 16:13:19
------------- ------------------- --------------------
176 541 BATE 16:13:19
------------- ------------------- --------------------
203 541 CHI-X 16:13:19
------------- ------------------- --------------------
42 541 CHI-X 16:13:19
------------- ------------------- --------------------
172 541 BATE 16:13:19
------------- ------------------- --------------------
93 541.5 Aquis 16:13:19
------------- ------------------- --------------------
250 541.5 LSE 16:12:42
------------- ------------------- --------------------
250 541.5 LSE 16:12:42
------------- ------------------- --------------------
250 541.5 LSE 16:10:52
------------- ------------------- --------------------
250 541.5 LSE 16:10:52
------------- ------------------- --------------------
93 541.5 Aquis 16:10:22
------------- ------------------- --------------------
46 541.5 LSE 16:09:59
------------- ------------------- --------------------
204 541.5 LSE 16:09:59
------------- ------------------- --------------------
134 541 Turquoise 16:08:19
------------- ------------------- --------------------
245 541 CHI-X 16:08:19
------------- ------------------- --------------------
176 541 BATE 16:08:19
------------- ------------------- --------------------
93 541.5 Aquis 16:08:19
------------- ------------------- --------------------
800 541.5 LSE 16:08:17
------------- ------------------- --------------------
950 541.5 LSE 16:08:17
------------- ------------------- --------------------
42 541.5 LSE 16:08:17
------------- ------------------- --------------------
208 541.5 LSE 16:08:17
------------- ------------------- --------------------
245 541.5 CHI-X 16:08:15
------------- ------------------- --------------------
250 541 LSE 16:03:25
------------- ------------------- --------------------
250 541 LSE 16:03:25
------------- ------------------- --------------------
93 541 Aquis 16:03:25
------------- ------------------- --------------------
93 541 Aquis 16:03:25
------------- ------------------- --------------------
898 541 BATE 16:03:25
------------- ------------------- --------------------
134 541 Turquoise 16:03:25
------------- ------------------- --------------------
1490 541 LSE 16:03:25
------------- ------------------- --------------------
245 541 CHI-X 16:03:25
------------- ------------------- --------------------
245 541 CHI-X 16:03:25
------------- ------------------- --------------------
134 541 Turquoise 16:03:25
------------- ------------------- --------------------
176 541 BATE 16:03:25
------------- ------------------- --------------------
250 541 LSE 16:02:04
------------- ------------------- --------------------
18 541 LSE 16:01:36
------------- ------------------- --------------------
232 541 LSE 16:01:36
------------- ------------------- --------------------
59 541 CHI-X 16:01:12
------------- ------------------- --------------------
186 541 CHI-X 16:01:12
------------- ------------------- --------------------
92 540 LSE 15:55:43
------------- ------------------- --------------------
168 540 LSE 15:55:43
------------- ------------------- --------------------
134 540 Turquoise 15:55:23
------------- ------------------- --------------------
93 540 Aquis 15:54:55
------------- ------------------- --------------------
245 540 CHI-X 15:53:58
------------- ------------------- --------------------
134 540 Turquoise 15:53:45
------------- ------------------- --------------------
176 540 BATE 15:53:43
------------- ------------------- --------------------
246 539.5 LSE 15:53:36
------------- ------------------- --------------------
1049 539.5 LSE 15:53:36
------------- ------------------- --------------------
74 539.5 LSE 15:53:36
------------- ------------------- --------------------
250 539.5 LSE 15:53:33
------------- ------------------- --------------------
17 539 LSE 15:49:48
------------- ------------------- --------------------
93 539 Aquis 15:46:57
------------- ------------------- --------------------
199 539 LSE 15:46:49
------------- ------------------- --------------------
250 539 LSE 15:46:49
------------- ------------------- --------------------
65 539 Turquoise 15:45:37
------------- ------------------- --------------------
54 539 Turquoise 15:45:37
------------- ------------------- --------------------
15 539 Turquoise 15:45:34
------------- ------------------- --------------------
165 539 LSE 15:44:42
------------- ------------------- --------------------
41 539 CHI-X 15:41:29
------------- ------------------- --------------------
204 539 CHI-X 15:41:22
------------- ------------------- --------------------
250 539 LSE 15:41:22
------------- ------------------- --------------------
250 539 LSE 15:41:22
------------- ------------------- --------------------
93 539.5 Aquis 15:39:55
------------- ------------------- --------------------
250 539 LSE 15:38:22
------------- ------------------- --------------------
435 539 LSE 15:38:22
------------- ------------------- --------------------
34 539 LSE 15:38:22
------------- ------------------- --------------------
330 539 LSE 15:38:22
------------- ------------------- --------------------
216 539 LSE 15:38:08
------------- ------------------- --------------------
93 539.5 Aquis 15:37:55
------------- ------------------- --------------------
30 539 LSE 15:37:06
------------- ------------------- --------------------
220 539 LSE 15:37:06
------------- ------------------- --------------------
28 539 LSE 15:36:14
------------- ------------------- --------------------
222 539 LSE 15:36:14
------------- ------------------- --------------------
16 539.5 Aquis 15:35:43
------------- ------------------- --------------------
77 539.5 Aquis 15:35:43
------------- ------------------- --------------------
87 539 LSE 15:35:14
------------- ------------------- --------------------
14 539 LSE 15:35:14
------------- ------------------- --------------------
149 539 LSE 15:35:14
------------- ------------------- --------------------
245 539 CHI-X 15:34:56
------------- ------------------- --------------------
67 539 Turquoise 15:34:48
------------- ------------------- --------------------
67 539 Turquoise 15:34:48
------------- ------------------- --------------------
71 539 LSE 15:34:25
------------- ------------------- --------------------
179 539 LSE 15:34:25
------------- ------------------- --------------------
250 539 LSE 15:33:25
------------- ------------------- --------------------
250 539 LSE 15:32:36
------------- ------------------- --------------------
250 539 LSE 15:31:39
------------- ------------------- --------------------
63 539 Turquoise 15:30:53
------------- ------------------- --------------------
71 539 Turquoise 15:30:53
------------- ------------------- --------------------
245 539 CHI-X 15:30:53
------------- ------------------- --------------------
51 539 LSE 15:30:45
------------- ------------------- --------------------
39 539 LSE 15:30:44
------------- ------------------- --------------------
70 539 LSE 15:30:44
------------- ------------------- --------------------
90 539 LSE 15:30:44
------------- ------------------- --------------------
86 539 LSE 15:29:45
------------- ------------------- --------------------
149 539 LSE 15:29:45
------------- ------------------- --------------------
88 538.5 Turquoise 15:28:25
------------- ------------------- --------------------
93 538.5 Aquis 15:28:25
------------- ------------------- --------------------
93 538.5 Aquis 15:28:25
------------- ------------------- --------------------
93 538.5 Aquis 15:28:25
------------- ------------------- --------------------
12 538.5 Aquis 15:28:25
------------- ------------------- --------------------
46 538.5 Turquoise 15:28:24
------------- ------------------- --------------------
134 538.5 Turquoise 15:28:24
------------- ------------------- --------------------
176 538.5 BATE 15:28:24
------------- ------------------- --------------------
158 538.5 BATE 15:28:24
------------- ------------------- --------------------
245 538.5 CHI-X 15:28:24
------------- ------------------- --------------------
352 538.5 BATE 15:28:24
------------- ------------------- --------------------
80 539 CHI-X 15:27:49
------------- ------------------- --------------------
165 539 CHI-X 15:27:49
------------- ------------------- --------------------
571 539 LSE 15:27:46
------------- ------------------- --------------------
335 539 LSE 15:27:46
------------- ------------------- --------------------
344 539 LSE 15:27:46
------------- ------------------- --------------------
250 539 LSE 15:27:45
------------- ------------------- --------------------
174 538.5 Aquis 15:22:22
------------- ------------------- --------------------
15 538.5 Aquis 15:22:22
------------- ------------------- --------------------
47 538.5 LSE 15:22:22
------------- ------------------- --------------------
58 538.5 LSE 15:22:22
------------- ------------------- --------------------
192 538.5 LSE 15:22:22
------------- ------------------- --------------------
203 538.5 LSE 15:21:35
------------- ------------------- --------------------
78 538.5 Aquis 15:19:54
------------- ------------------- --------------------
250 538.5 LSE 15:19:44
------------- ------------------- --------------------
250 538.5 LSE 15:19:44
------------- ------------------- --------------------
250 538.5 LSE 15:19:44
------------- ------------------- --------------------
250 538.5 LSE 15:19:44
------------- ------------------- --------------------
95 538.5 LSE 15:19:44
------------- ------------------- --------------------
250 538.5 LSE 15:19:44
------------- ------------------- --------------------
441 538.5 LSE 15:19:44
------------- ------------------- --------------------
134 538.5 Turquoise 15:19:44
------------- ------------------- --------------------
1646 538.5 LSE 15:19:44
------------- ------------------- --------------------
10 538.5 LSE 15:19:44
------------- ------------------- --------------------
211 538.5 Turquoise 15:19:44
------------- ------------------- --------------------
245 539 CHI-X 15:18:39
------------- ------------------- --------------------
107 538.5 LSE 15:14:53
------------- ------------------- --------------------
158 538.5 LSE 15:14:53
------------- ------------------- --------------------
250 538.5 LSE 15:14:53
------------- ------------------- --------------------
415 538 LSE 15:14:21
------------- ------------------- --------------------
38 538 LSE 15:14:21
------------- ------------------- --------------------
197 538 LSE 15:14:21
------------- ------------------- --------------------
245 538 CHI-X 15:14:19
------------- ------------------- --------------------
57 537.5 Turquoise 15:12:21
------------- ------------------- --------------------
245 537.5 CHI-X 15:12:21
------------- ------------------- --------------------
176 537.5 BATE 15:12:09
------------- ------------------- --------------------
245 537.5 CHI-X 15:10:02
------------- ------------------- --------------------
176 537.5 BATE 15:09:54
------------- ------------------- --------------------
134 537.5 Turquoise 15:09:41
------------- ------------------- --------------------
163 536.5 LSE 15:08:53
------------- ------------------- --------------------
230 537 LSE 15:07:17
------------- ------------------- --------------------
388 537.5 LSE 15:07:02
------------- ------------------- --------------------
362 537.5 LSE 15:07:02
------------- ------------------- --------------------
250 537.5 LSE 15:07:02
------------- ------------------- --------------------
250 537.5 LSE 15:06:15
------------- ------------------- --------------------
176 537.5 BATE 15:06:15
------------- ------------------- --------------------
245 537.5 CHI-X 15:06:04
------------- ------------------- --------------------
20 537.5 LSE 15:06:02
------------- ------------------- --------------------
230 537.5 LSE 15:06:02
------------- ------------------- --------------------
134 537.5 Turquoise 15:05:58
------------- ------------------- --------------------
93 537.5 Aquis 15:05:40
------------- ------------------- --------------------
93 537.5 Aquis 15:03:01
------------- ------------------- --------------------
176 537.5 BATE 15:01:53
------------- ------------------- --------------------
96 537.5 CHI-X 15:01:39
------------- ------------------- --------------------
1 537.5 CHI-X 15:01:39
------------- ------------------- --------------------
148 537.5 CHI-X 15:01:39
------------- ------------------- --------------------
134 537.5 Turquoise 15:01:30
------------- ------------------- --------------------
83 537.5 Aquis 15:00:27
------------- ------------------- --------------------
260 537 LSE 15:00:27
------------- ------------------- --------------------
10 537.5 Aquis 15:00:06
------------- ------------------- --------------------
250 537.5 LSE 15:00:00
------------- ------------------- --------------------
167 537.5 LSE 15:00:00
------------- ------------------- --------------------
240 537.5 LSE 15:00:00
------------- ------------------- --------------------
588 537.5 LSE 15:00:00
------------- ------------------- --------------------
93 537.5 Aquis 14:56:00
------------- ------------------- --------------------
245 537 LSE 14:55:59
------------- ------------------- --------------------
161 537 BATE 14:55:06
------------- ------------------- --------------------
15 537 BATE 14:55:06
------------- ------------------- --------------------
245 537 CHI-X 14:54:52
------------- ------------------- --------------------
134 537 Turquoise 14:54:41
------------- ------------------- --------------------
250 537 LSE 14:53:38
------------- ------------------- --------------------
176 537 BATE 14:52:16
------------- ------------------- --------------------
250 537 LSE 14:51:53
------------- ------------------- --------------------
245 536.5 CHI-X 14:51:34
------------- ------------------- --------------------
134 536.5 Turquoise 14:51:34
------------- ------------------- --------------------
93 537.5 Aquis 14:50:11
------------- ------------------- --------------------
260 537.5 Aquis 14:50:11
------------- ------------------- --------------------
19 537.5 Aquis 14:50:09
------------- ------------------- --------------------
8 537.5 LSE 14:50:07
------------- ------------------- --------------------
242 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
250 537.5 LSE 14:50:07
------------- ------------------- --------------------
1786 537.5 LSE 14:50:07
------------- ------------------- --------------------
1 537.5 Turquoise 14:50:07
------------- ------------------- --------------------
133 537.5 Turquoise 14:50:07
------------- ------------------- --------------------
134 537.5 Turquoise 14:50:07
------------- ------------------- --------------------
1 537.5 BATE 14:50:07
------------- ------------------- --------------------
134 537.5 Turquoise 14:50:07
------------- ------------------- --------------------
175 537.5 BATE 14:50:07
------------- ------------------- --------------------
176 537.5 BATE 14:50:07
------------- ------------------- --------------------
176 537.5 BATE 14:50:07
------------- ------------------- --------------------
98 537.5 CHI-X 14:50:07
------------- ------------------- --------------------
147 537.5 CHI-X 14:50:07
------------- ------------------- --------------------
245 538 CHI-X 14:46:34
------------- ------------------- --------------------
97 538 CHI-X 14:44:37
------------- ------------------- --------------------
148 538 CHI-X 14:44:37
------------- ------------------- --------------------
729 536.5 LSE 14:41:29
------------- ------------------- --------------------
34 536.5 LSE 14:41:29
------------- ------------------- --------------------
201 536.5 LSE 14:41:28
------------- ------------------- --------------------
74 536.5 BATE 14:39:58
------------- ------------------- --------------------
102 536.5 BATE 14:39:58
------------- ------------------- --------------------
256 536 Turquoise 14:39:30
------------- ------------------- --------------------
245 536 CHI-X 14:39:16
------------- ------------------- --------------------
240 536 LSE 14:39:10
------------- ------------------- --------------------
250 536 LSE 14:39:10
------------- ------------------- --------------------
500 536 LSE 14:39:10
------------- ------------------- --------------------
260 536.5 LSE 14:38:35
------------- ------------------- --------------------
93 536.5 Aquis 14:38:16
------------- ------------------- --------------------
93 536.5 Aquis 14:38:16
------------- ------------------- --------------------
176 536.5 BATE 14:38:16
------------- ------------------- --------------------
52 536.5 CHI-X 14:38:16
------------- ------------------- --------------------
176 536.5 BATE 14:38:16
------------- ------------------- --------------------
193 536.5 CHI-X 14:38:16
------------- ------------------- --------------------
12 536 Turquoise 14:37:01
------------- ------------------- --------------------
1046 536 LSE 14:36:54
------------- ------------------- --------------------
204 534.5 LSE 14:33:45
------------- ------------------- --------------------
245 534.5 CHI-X 14:33:44
------------- ------------------- --------------------
134 534 Turquoise 14:33:14
------------- ------------------- --------------------
184 533.5 LSE 14:31:58
------------- ------------------- --------------------
66 533.5 LSE 14:31:05
------------- ------------------- --------------------
240 535 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
43 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
47 535.5 LSE 14:29:29
------------- ------------------- --------------------
207 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
213 535.5 LSE 14:29:29
------------- ------------------- --------------------
250 535.5 LSE 14:29:29
------------- ------------------- --------------------
45 535.5 CHI-X 14:29:29
------------- ------------------- --------------------
245 535.5 CHI-X 14:29:29
------------- ------------------- --------------------
93 535.5 Aquis 14:29:29
------------- ------------------- --------------------
200 535.5 CHI-X 14:29:29
------------- ------------------- --------------------
245 535.5 CHI-X 14:29:29
------------- ------------------- --------------------
81 535.5 Aquis 14:29:29
------------- ------------------- --------------------
93 535.5 Aquis 14:29:29
------------- ------------------- --------------------
176 536 BATE 14:26:09
------------- ------------------- --------------------
134 536 Turquoise 14:25:31
------------- ------------------- --------------------
176 536 BATE 14:22:33
------------- ------------------- --------------------
10 536 Turquoise 14:21:21
------------- ------------------- --------------------
124 536 Turquoise 14:21:21
------------- ------------------- --------------------
12 535.5 Aquis 14:19:41
------------- ------------------- --------------------
134 536 Turquoise 14:16:36
------------- ------------------- --------------------
96 535.5 BATE 14:16:35
------------- ------------------- --------------------
627 536 LSE 14:16:26
------------- ------------------- --------------------
80 535.5 BATE 14:16:26
------------- ------------------- --------------------
123 535 LSE 14:13:17
------------- ------------------- --------------------
36 535 LSE 14:13:17
------------- ------------------- --------------------
250 535 LSE 14:13:17
------------- ------------------- --------------------
50 535 LSE 14:12:41
------------- ------------------- --------------------
164 535 LSE 14:12:02
------------- ------------------- --------------------
250 535 LSE 14:12:02
------------- ------------------- --------------------
176 535.5 BATE 14:11:59
------------- ------------------- --------------------
140 535.5 Aquis 14:11:59
------------- ------------------- --------------------
134 536 Turquoise 14:11:41
------------- ------------------- --------------------
245 536 CHI-X 14:11:41
------------- ------------------- --------------------
275 536 LSE 14:10:58
------------- ------------------- --------------------
225 536 LSE 14:10:58
------------- ------------------- --------------------
8 535.5 Aquis 14:09:42
------------- ------------------- --------------------
13 535.5 Aquis 14:09:17
------------- ------------------- --------------------
12 535.5 Aquis 14:08:53
------------- ------------------- --------------------
250 536 LSE 14:08:26
------------- ------------------- --------------------
234 536 LSE 14:08:26
------------- ------------------- --------------------
250 536 LSE 14:08:26
------------- ------------------- --------------------
145 536 BATE 14:08:26
------------- ------------------- --------------------
245 536 CHI-X 14:08:26
------------- ------------------- --------------------
250 536 LSE 14:08:26
------------- ------------------- --------------------
31 536 BATE 14:08:26
------------- ------------------- --------------------
24 536 Turquoise 14:04:20
------------- ------------------- --------------------
110 536 Turquoise 14:04:20
------------- ------------------- --------------------
13 535.5 Aquis 14:03:52
------------- ------------------- --------------------
80 535.5 Aquis 14:00:47
------------- ------------------- --------------------
63 535.5 LSE 14:00:46
------------- ------------------- --------------------
187 535.5 LSE 14:00:46
------------- ------------------- --------------------
431 535.5 LSE 14:00:46
------------- ------------------- --------------------
166 535.5 LSE 14:00:46
------------- ------------------- --------------------
250 535.5 LSE 14:00:46
------------- ------------------- --------------------
250 535.5 LSE 14:00:46
------------- ------------------- --------------------
84 535.5 LSE 14:00:46
------------- ------------------- --------------------
164 535.5 LSE 14:00:46
------------- ------------------- --------------------
16 535.5 LSE 14:00:45
------------- ------------------- --------------------
146 535.5 LSE 14:00:45
------------- ------------------- --------------------
5 535.5 Aquis 13:59:43
------------- ------------------- --------------------
8 535.5 Aquis 13:59:19
------------- ------------------- --------------------
134 536 Turquoise 13:59:06
------------- ------------------- --------------------
2 536 BATE 13:59:06
------------- ------------------- --------------------
245 536 CHI-X 13:59:06
------------- ------------------- --------------------
147 536 BATE 13:59:06
------------- ------------------- --------------------
9 536 BATE 13:58:54
------------- ------------------- --------------------
18 536 BATE 13:58:27
------------- ------------------- --------------------
259 535.5 LSE 13:55:02
------------- ------------------- --------------------
60 535.5 LSE 13:55:02
------------- ------------------- --------------------
130 536 Turquoise 13:50:58
------------- ------------------- --------------------
245 536 CHI-X 13:50:58
------------- ------------------- --------------------
4 536 Turquoise 13:50:20
------------- ------------------- --------------------
132 536 BATE 13:50:20
------------- ------------------- --------------------
5 536 BATE 13:49:44
------------- ------------------- --------------------
9 536 BATE 13:49:18
------------- ------------------- --------------------
9 536 BATE 13:48:53
------------- ------------------- --------------------
21 536 BATE 13:48:28
------------- ------------------- --------------------
93 536.5 Aquis 13:46:35
------------- ------------------- --------------------
190 535.5 LSE 13:46:29
------------- ------------------- --------------------
250 536 LSE 13:44:37
------------- ------------------- --------------------
101 536 Turquoise 13:42:23
------------- ------------------- --------------------
33 536 Turquoise 13:42:03
------------- ------------------- --------------------
425 536 LSE 13:42:03
------------- ------------------- --------------------
245 536 CHI-X 13:42:02
------------- ------------------- --------------------
93 537.5 Aquis 13:39:59
------------- ------------------- --------------------
176 537.5 BATE 13:39:51
------------- ------------------- --------------------
75 537 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
31 537.5 BATE 13:37:56
------------- ------------------- --------------------
250 537.5 LSE 13:37:56
------------- ------------------- --------------------
109 537.5 BATE 13:37:56
------------- ------------------- --------------------
36 537.5 BATE 13:37:56
------------- ------------------- --------------------
93 537.5 Aquis 13:37:56
------------- ------------------- --------------------
245 538.5 CHI-X 13:31:55
------------- ------------------- --------------------
134 538 Turquoise 13:31:47
------------- ------------------- --------------------
101 538 Aquis 13:23:05
------------- ------------------- --------------------
240 538 LSE 13:23:04
------------- ------------------- --------------------
176 538 BATE 13:23:04
------------- ------------------- --------------------
85 538.5 Aquis 13:23:02
------------- ------------------- --------------------
260 538.5 LSE 13:22:51
------------- ------------------- --------------------
161 538.5 LSE 13:22:51
------------- ------------------- --------------------
250 538.5 LSE 13:22:51
------------- ------------------- --------------------
90 538.5 BATE 13:22:51
------------- ------------------- --------------------
463 538.5 LSE 13:22:51
------------- ------------------- --------------------
33 538.5 Turquoise 13:22:51
------------- ------------------- --------------------
86 538.5 BATE 13:22:51
------------- ------------------- --------------------
101 538.5 Turquoise 13:22:51
------------- ------------------- --------------------
153 539 CHI-X 13:22:50
------------- ------------------- --------------------
92 539 CHI-X 13:22:50
------------- ------------------- --------------------
31 538.5 LSE 13:19:38
------------- ------------------- --------------------
129 538.5 LSE 13:17:51
------------- ------------------- --------------------
245 539 CHI-X 13:17:48
------------- ------------------- --------------------
134 539.5 Turquoise 13:17:41
------------- ------------------- --------------------
67 539 LSE 13:16:35
------------- ------------------- --------------------
36 539 LSE 13:16:35
------------- ------------------- --------------------
266 539 LSE 13:16:35
------------- ------------------- --------------------
89 539 Aquis 13:16:35
------------- ------------------- --------------------
209 539 LSE 13:16:03
------------- ------------------- --------------------
4 539 Aquis 13:16:03
------------- ------------------- --------------------
3 539.5 LSE 13:15:10
------------- ------------------- --------------------
252 539.5 LSE 13:15:10
------------- ------------------- --------------------
176 540 BATE 13:12:58
------------- ------------------- --------------------
412 540 CHI-X 13:12:48
------------- ------------------- --------------------
93 540 Aquis 13:12:46
------------- ------------------- --------------------
108 540 Aquis 13:12:46
------------- ------------------- --------------------
264 540 Aquis 13:12:38
------------- ------------------- --------------------
134 540 Turquoise 13:12:38
------------- ------------------- --------------------
383 540 LSE 13:12:34
------------- ------------------- --------------------
383 540.5 LSE 13:12:34
------------- ------------------- --------------------
367 540.5 LSE 13:10:24
------------- ------------------- --------------------
101 540.5 Turquoise 13:10:24
------------- ------------------- --------------------
1126 540.5 LSE 13:10:24
------------- ------------------- --------------------
2500 540.5 LSE 13:10:24
------------- ------------------- --------------------
33 540.5 Turquoise 13:10:24
------------- ------------------- --------------------
109 540.5 CHI-X 13:10:24
------------- ------------------- --------------------
148 540.5 Turquoise 13:10:24
------------- ------------------- --------------------
136 540.5 CHI-X 13:10:24
------------- ------------------- --------------------
3 540.5 CHI-X 13:08:47
------------- ------------------- --------------------
75 540.5 CHI-X 13:08:47
------------- ------------------- --------------------
52 540.5 BATE 13:08:46
------------- ------------------- --------------------
119 540.5 BATE 13:08:46
------------- ------------------- --------------------
59 540.5 LSE 13:08:39
------------- ------------------- --------------------
186 540.5 LSE 13:08:39
------------- ------------------- --------------------
1 540 LSE 13:05:17
------------- ------------------- --------------------
5 540 BATE 13:05:09
------------- ------------------- --------------------
69 540 LSE 13:04:05
------------- ------------------- --------------------
181 540 LSE 13:04:05
------------- ------------------- --------------------
110 540 CHI-X 13:03:48
------------- ------------------- --------------------
135 540 CHI-X 13:03:48
------------- ------------------- --------------------
134 540 Turquoise 13:03:40
------------- ------------------- --------------------
30 540 LSE 13:03:36
------------- ------------------- --------------------
220 540 LSE 13:03:36
------------- ------------------- --------------------
31 539.5 Turquoise 13:00:10
------------- ------------------- --------------------
89 539.5 Turquoise 13:00:10
------------- ------------------- --------------------
303 539.5 BATE 13:00:09
------------- ------------------- --------------------
12 539.5 LSE 13:00:07
------------- ------------------- --------------------
258 539.5 LSE 13:00:07
------------- ------------------- --------------------
49 539 BATE 12:56:57
------------- ------------------- --------------------
127 539 CHI-X 12:56:57
------------- ------------------- --------------------
118 539 CHI-X 12:52:27
------------- ------------------- --------------------
176 539 BATE 12:52:27
------------- ------------------- --------------------
108 539 LSE 12:50:30
------------- ------------------- --------------------
242 539 LSE 12:50:30
------------- ------------------- --------------------
9 539 LSE 12:49:24
------------- ------------------- --------------------
9 539 LSE 12:48:56
------------- ------------------- --------------------
20 539 LSE 12:48:28
------------- ------------------- --------------------
220 539 LSE 12:43:09
------------- ------------------- --------------------
176 539 BATE 12:41:07
------------- ------------------- --------------------
385 539 LSE 12:41:07
------------- ------------------- --------------------
114 539 CHI-X 12:40:23
------------- ------------------- --------------------
131 539 CHI-X 12:40:23
------------- ------------------- --------------------
97 539 LSE 12:40:18
------------- ------------------- --------------------
278 539 LSE 12:40:18
------------- ------------------- --------------------
134 539 Turquoise 12:39:31
------------- ------------------- --------------------
45 538 LSE 12:32:54
------------- ------------------- --------------------
195 538 LSE 12:32:54
------------- ------------------- --------------------
245 538 CHI-X 12:32:54
------------- ------------------- --------------------
28 539 BATE 12:32:20
------------- ------------------- --------------------
148 539 BATE 12:32:20
------------- ------------------- --------------------
134 539 Turquoise 12:31:56
------------- ------------------- --------------------
93 539 Aquis 12:31:14
------------- ------------------- --------------------
265 538 LSE 12:29:57
------------- ------------------- --------------------
265 538.5 LSE 12:27:50
------------- ------------------- --------------------
245 539 CHI-X 12:27:02
------------- ------------------- --------------------
85 539 LSE 12:26:43
------------- ------------------- --------------------
400 539 LSE 12:26:43
------------- ------------------- --------------------
189 539 LSE 12:24:18
------------- ------------------- --------------------
235 539 LSE 12:24:18
------------- ------------------- --------------------
5 539 LSE 12:24:05
------------- ------------------- --------------------
5 539 LSE 12:22:30
------------- ------------------- --------------------
385 539 LSE 12:22:30
------------- ------------------- --------------------
176 539.5 BATE 12:22:23
------------- ------------------- --------------------
134 539 Turquoise 12:21:43
------------- ------------------- --------------------
93 539 Aquis 12:20:46
------------- ------------------- --------------------
166 538.5 LSE 12:19:51
------------- ------------------- --------------------
18 539 Aquis 12:18:24
------------- ------------------- --------------------
11 539 Aquis 12:18:23
------------- ------------------- --------------------
64 539 Aquis 12:18:23
------------- ------------------- --------------------
286 539 LSE 12:18:23
------------- ------------------- --------------------
74 539 LSE 12:14:50
------------- ------------------- --------------------
176 539.5 BATE 12:14:14
------------- ------------------- --------------------
245 539.5 CHI-X 12:14:06
------------- ------------------- --------------------
100 539.5 LSE 12:14:04
------------- ------------------- --------------------
400 539.5 LSE 12:14:04
------------- ------------------- --------------------
390 539.5 LSE 12:14:04
------------- ------------------- --------------------
134 540 Turquoise 12:14:04
------------- ------------------- --------------------
245 539.5 LSE 12:10:40
------------- ------------------- --------------------
250 540 LSE 12:10:40
------------- ------------------- --------------------
255 540 LSE 12:10:40
------------- ------------------- --------------------
134 540.5 Turquoise 12:10:40
------------- ------------------- --------------------
176 540 BATE 12:10:40
------------- ------------------- --------------------
245 540 CHI-X 12:10:40
------------- ------------------- --------------------
93 540 Aquis 12:10:40
------------- ------------------- --------------------
260 540 LSE 12:06:22
------------- ------------------- --------------------
73 540.5 LSE 12:06:07
------------- ------------------- --------------------
14 540.5 LSE 12:05:48
------------- ------------------- --------------------
153 540.5 LSE 12:05:46
------------- ------------------- --------------------
245 541 CHI-X 12:04:48
------------- ------------------- --------------------
176 541 BATE 12:02:53
------------- ------------------- --------------------
60 541 LSE 12:02:40
------------- ------------------- --------------------
215 541 LSE 12:02:40
------------- ------------------- --------------------
250 541.5 LSE 12:02:30
------------- ------------------- --------------------
250 541.5 LSE 12:02:30
------------- ------------------- --------------------
225 541.5 LSE 12:02:30
------------- ------------------- --------------------
250 541.5 LSE 12:02:30
------------- ------------------- --------------------
35 541.5 CHI-X 12:02:30
------------- ------------------- --------------------
134 542 Turquoise 12:02:30
------------- ------------------- --------------------
93 542 Aquis 12:01:53
------------- ------------------- --------------------
210 541.5 CHI-X 12:00:14
------------- ------------------- --------------------
134 542 Turquoise 12:00:03
------------- ------------------- --------------------
93 542 Aquis 11:58:33
------------- ------------------- --------------------
198 541.5 LSE 11:58:29
------------- ------------------- --------------------
176 542 BATE 11:58:22
------------- ------------------- --------------------
192 541.5 LSE 11:58:11
------------- ------------------- --------------------
250 542 LSE 11:57:57
------------- ------------------- --------------------
250 542 LSE 11:57:57
------------- ------------------- --------------------
360 542 LSE 11:57:57
------------- ------------------- --------------------
134 542 Turquoise 11:57:57
------------- ------------------- --------------------
250 542 LSE 11:57:57
------------- ------------------- --------------------
134 542 Turquoise 11:57:57
------------- ------------------- --------------------
93 542 Aquis 11:56:47
------------- ------------------- --------------------
294 542 LSE 11:56:47
------------- ------------------- --------------------
176 542 BATE 11:55:44
------------- ------------------- --------------------
245 542 CHI-X 11:55:41
------------- ------------------- --------------------
221 542 LSE 11:54:33
------------- ------------------- --------------------
456 542 LSE 11:54:33
------------- ------------------- --------------------
93 542 Aquis 11:52:09
------------- ------------------- --------------------
127 542 CHI-X 11:52:09
------------- ------------------- --------------------
118 542 CHI-X 11:49:52
------------- ------------------- --------------------
176 542 BATE 11:49:52
------------- ------------------- --------------------
310 542 LSE 11:49:52
------------- ------------------- --------------------
102 542 LSE 11:49:45
------------- ------------------- --------------------
250 542 LSE 11:47:32
------------- ------------------- --------------------
250 542 LSE 11:47:32
------------- ------------------- --------------------
11 542 CHI-X 11:47:32
------------- ------------------- --------------------
234 542 CHI-X 11:47:32
------------- ------------------- --------------------
250 542 LSE 11:47:32
------------- ------------------- --------------------
367 542 LSE 11:47:32
------------- ------------------- --------------------
28 542.5 BATE 11:43:13
------------- ------------------- --------------------
148 542.5 BATE 11:43:13
------------- ------------------- --------------------
134 542.5 Turquoise 11:43:07
------------- ------------------- --------------------
93 542.5 Aquis 11:43:01
------------- ------------------- --------------------
250 542 LSE 11:41:24
------------- ------------------- --------------------
199 542 LSE 11:40:58
------------- ------------------- --------------------
341 542 LSE 11:40:58
------------- ------------------- --------------------
134 542.5 Turquoise 11:40:58
------------- ------------------- --------------------
134 542.5 Turquoise 11:40:58
------------- ------------------- --------------------
12 542.5 Aquis 11:40:58
------------- ------------------- --------------------
33 542.5 BATE 11:39:20
------------- ------------------- --------------------
39 542.5 BATE 11:39:20
------------- ------------------- --------------------
100 542.5 CHI-X 11:39:20
------------- ------------------- --------------------
145 542.5 CHI-X 11:39:20
------------- ------------------- --------------------
104 542.5 BATE 11:39:20
------------- ------------------- --------------------
621 542.5 LSE 11:39:20
------------- ------------------- --------------------
460 542.5 LSE 11:39:20
------------- ------------------- --------------------
81 542.5 Aquis 11:36:17
------------- ------------------- --------------------
79 542 LSE 11:34:44
------------- ------------------- --------------------
15 542.5 LSE 11:34:34
------------- ------------------- --------------------
216 542.5 LSE 11:34:34
------------- ------------------- --------------------
19 542.5 LSE 11:34:34
------------- ------------------- --------------------
250 542.5 LSE 11:33:44
------------- ------------------- --------------------
140 542.5 Turquoise 11:33:43
------------- ------------------- --------------------
250 542.5 LSE 11:33:01
------------- ------------------- --------------------
250 542.5 LSE 11:32:13
------------- ------------------- --------------------
93 542.5 BATE 11:32:01
------------- ------------------- --------------------
83 542.5 BATE 11:32:01
------------- ------------------- --------------------
245 542.5 CHI-X 11:31:58
------------- ------------------- --------------------
93 542.5 Aquis 11:31:35
------------- ------------------- --------------------
250 542.5 LSE 11:30:14
------------- ------------------- --------------------
550 542.5 LSE 11:26:33
------------- ------------------- --------------------
245 542.5 LSE 11:26:33
------------- ------------------- --------------------
335 542.5 LSE 11:26:33
------------- ------------------- --------------------
128 542.5 Turquoise 11:26:33
------------- ------------------- --------------------
770 542.5 LSE 11:26:33
------------- ------------------- --------------------
90 542.5 Aquis 11:26:33
------------- ------------------- --------------------
111 543 CHI-X 11:25:41
------------- ------------------- --------------------
134 543 CHI-X 11:25:41
------------- ------------------- --------------------
96 543 Aquis 11:25:35
------------- ------------------- --------------------
130 542.5 LSE 11:25:03
------------- ------------------- --------------------
260 542.5 LSE 11:25:03
------------- ------------------- --------------------
176 542.5 BATE 11:25:03
------------- ------------------- --------------------
188 542.5 CHI-X 11:22:45
------------- ------------------- --------------------
57 542.5 CHI-X 11:22:45
------------- ------------------- --------------------
176 542.5 BATE 11:22:39
------------- ------------------- --------------------
50 542 BATE 11:19:39
------------- ------------------- --------------------
260 542 LSE 11:19:39
------------- ------------------- --------------------
126 542 BATE 11:19:39
------------- ------------------- --------------------
134 542 Turquoise 11:14:24
------------- ------------------- --------------------
250 542 LSE 11:14:24
------------- ------------------- --------------------
105 542 Aquis 11:14:24
------------- ------------------- --------------------
245 542.5 CHI-X 11:14:24
------------- ------------------- --------------------
21 542 Aquis 11:07:46
------------- ------------------- --------------------
33 542 Aquis 11:06:13
------------- ------------------- --------------------
327 542 LSE 11:06:13
------------- ------------------- --------------------
27 542 Aquis 11:06:13
------------- ------------------- --------------------
134 542 Turquoise 11:06:13
------------- ------------------- --------------------
134 542 Turquoise 11:06:13
------------- ------------------- --------------------
176 542.5 BATE 11:06:07
------------- ------------------- --------------------
219 542.5 LSE 11:06:03
------------- ------------------- --------------------
164 542.5 LSE 11:06:03
------------- ------------------- --------------------
458 542.5 CHI-X 11:05:09
------------- ------------------- --------------------
91 542 LSE 11:04:04
------------- ------------------- --------------------
159 542 LSE 11:04:04
------------- ------------------- --------------------
540 542 LSE 11:04:04
------------- ------------------- --------------------
140 542 LSE 11:03:59
------------- ------------------- --------------------
529 542 LSE 11:03:59
------------- ------------------- --------------------
134 541 LSE 11:02:44
------------- ------------------- --------------------
170 541 LSE 11:02:44
------------- ------------------- --------------------
15 540 CHI-X 11:02:13
------------- ------------------- --------------------
27 540 LSE 11:02:11
------------- ------------------- --------------------
250 540 LSE 11:02:11
------------- ------------------- --------------------
6 540 CHI-X 11:00:30
------------- ------------------- --------------------
11 540 CHI-X 11:00:30
------------- ------------------- --------------------
176 540.5 BATE 11:00:27
------------- ------------------- --------------------
93 540.5 Aquis 11:00:07
------------- ------------------- --------------------
250 540 LSE 10:53:57
------------- ------------------- --------------------
109 540 Turquoise 10:50:33
------------- ------------------- --------------------
250 540 LSE 10:50:33
------------- ------------------- --------------------
25 540 Turquoise 10:50:33
------------- ------------------- --------------------
176 540.5 BATE 10:50:29
------------- ------------------- --------------------
110 540.5 CHI-X 10:50:08
------------- ------------------- --------------------
135 540.5 CHI-X 10:50:08
------------- ------------------- --------------------
1 540.5 Aquis 10:49:29
------------- ------------------- --------------------
92 540.5 Aquis 10:49:29
------------- ------------------- --------------------
250 540.5 LSE 10:48:05
------------- ------------------- --------------------
250 540.5 LSE 10:46:10
------------- ------------------- --------------------
23 542 LSE 10:44:12
------------- ------------------- --------------------
227 542 LSE 10:44:12
------------- ------------------- --------------------
250 542.5 LSE 10:41:10
------------- ------------------- --------------------
245 542 CHI-X 10:40:43
------------- ------------------- --------------------
93 542.5 Aquis 10:39:49
------------- ------------------- --------------------
625 542.5 LSE 10:37:20
------------- ------------------- --------------------
187 542.5 BATE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
1250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
250 543 LSE 10:37:20
------------- ------------------- --------------------
176 543 BATE 10:37:20
------------- ------------------- --------------------
176 543 BATE 10:37:20
------------- ------------------- --------------------
625 543 LSE 10:37:20
------------- ------------------- --------------------
108 543 CHI-X 10:37:20
------------- ------------------- --------------------
165 543 BATE 10:37:20
------------- ------------------- --------------------
152 543 CHI-X 10:37:20
------------- ------------------- --------------------
176 543 BATE 10:37:20
------------- ------------------- --------------------
93 543 Aquis 10:37:20
------------- ------------------- --------------------
93 543 Aquis 10:37:20
------------- ------------------- --------------------
93 543 Aquis 10:37:20
------------- ------------------- --------------------
93 543 Aquis 10:37:20
------------- ------------------- --------------------
145 543 Turquoise 10:37:20
------------- ------------------- --------------------
123 543.5 Turquoise 10:37:20
------------- ------------------- --------------------
134 543.5 Turquoise 10:37:20
------------- ------------------- --------------------
41 543.5 Turquoise 10:32:18
------------- ------------------- --------------------
227 543.5 Turquoise 10:32:18
------------- ------------------- --------------------
2 543.5 CHI-X 10:32:04
------------- ------------------- --------------------
230 543.5 CHI-X 10:32:04
------------- ------------------- --------------------
243 543.5 CHI-X 10:32:04
------------- ------------------- --------------------
116 543.5 CHI-X 10:28:52
------------- ------------------- --------------------
129 543.5 CHI-X 10:28:52
------------- ------------------- --------------------
116 542.5 LSE 10:24:38
------------- ------------------- --------------------
424 542.5 LSE 10:24:38
------------- ------------------- --------------------
134 543 Turquoise 10:24:34
------------- ------------------- --------------------
460 543 LSE 10:24:34
------------- ------------------- --------------------
29 543 CHI-X 10:24:34
------------- ------------------- --------------------
134 543 Turquoise 10:24:34
------------- ------------------- --------------------
220 543 CHI-X 10:24:34
------------- ------------------- --------------------
176 543.5 BATE 10:24:13
------------- ------------------- --------------------
93 543.5 Aquis 10:24:03
------------- ------------------- --------------------
1559 544.5 LSE 10:21:50
------------- ------------------- --------------------
357 544 LSE 10:21:50
------------- ------------------- --------------------
431 544.5 LSE 10:21:50
------------- ------------------- --------------------
293 544 LSE 10:21:50
------------- ------------------- --------------------
600 544.5 LSE 10:21:50
------------- ------------------- --------------------
362 544.5 LSE 10:21:50
------------- ------------------- --------------------
545 544.5 LSE 10:21:50
------------- ------------------- --------------------
15 544 LSE 10:21:50
------------- ------------------- --------------------
445 544 LSE 10:21:50
------------- ------------------- --------------------
468 544 LSE 10:21:50
------------- ------------------- --------------------
176 543.5 BATE 10:21:50
------------- ------------------- --------------------
176 543.5 BATE 10:21:50
------------- ------------------- --------------------
176 543.5 BATE 10:21:50
------------- ------------------- --------------------
241 543.5 CHI-X 10:21:50
------------- ------------------- --------------------
245 543.5 CHI-X 10:21:50
------------- ------------------- --------------------
176 543.5 BATE 10:21:50
------------- ------------------- --------------------
93 543.5 Aquis 10:21:50
------------- ------------------- --------------------
93 543.5 Aquis 10:21:50
------------- ------------------- --------------------
89 544.5 LSE 10:21:50
------------- ------------------- --------------------
161 544.5 LSE 10:21:50
------------- ------------------- --------------------
98 544 Turquoise 10:21:47
------------- ------------------- --------------------
36 544 Turquoise 10:21:46
------------- ------------------- --------------------
21 544 CHI-X 10:21:27
------------- ------------------- --------------------
73 544 CHI-X 10:21:27
------------- ------------------- --------------------
147 544 CHI-X 10:21:27
------------- ------------------- --------------------
134 544 Turquoise 10:19:31
------------- ------------------- --------------------
249 544 CHI-X 10:18:29
------------- ------------------- --------------------
93 543 Aquis 10:16:30
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
233 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
17 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
72 542.5 BATE 10:14:56
------------- ------------------- --------------------
250 542.5 LSE 10:14:56
------------- ------------------- --------------------
675 542.5 LSE 10:14:56
------------- ------------------- --------------------
9 542.5 CHI-X 10:14:56
------------- ------------------- --------------------
227 542.5 CHI-X 10:14:56
------------- ------------------- --------------------
101 542.5 BATE 10:14:56
------------- ------------------- --------------------
134 543 Turquoise 10:14:31
------------- ------------------- --------------------
90 543 Aquis 10:14:00
------------- ------------------- --------------------
33 543 CHI-X 10:10:57
------------- ------------------- --------------------
93 543 Aquis 10:10:57
------------- ------------------- --------------------
179 543 BATE 10:10:57
------------- ------------------- --------------------
221 543 CHI-X 10:10:57
------------- ------------------- --------------------
58 543 Aquis 10:10:57
------------- ------------------- --------------------
96 543 Aquis 10:10:57
------------- ------------------- --------------------
4 543 Aquis 10:09:46
------------- ------------------- --------------------
9 543 Aquis 10:09:20
------------- ------------------- --------------------
8 543 Aquis 10:08:52
------------- ------------------- --------------------
134 543 Turquoise 10:08:27
------------- ------------------- --------------------
14 543 Aquis 10:08:27
------------- ------------------- --------------------
245 543 CHI-X 10:04:03
------------- ------------------- --------------------
176 543 BATE 10:04:01
------------- ------------------- --------------------
56 542.5 Turquoise 10:00:43
------------- ------------------- --------------------
78 542.5 Turquoise 10:00:43
------------- ------------------- --------------------
134 542.5 Turquoise 09:55:55
------------- ------------------- --------------------
176 541.5 BATE 09:55:29
------------- ------------------- --------------------
197 542 LSE 09:55:22
------------- ------------------- --------------------
349 542 LSE 09:55:22
------------- ------------------- --------------------
108 542 Aquis 09:55:22
------------- ------------------- --------------------
667 542.5 LSE 09:54:43
------------- ------------------- --------------------
625 542.5 LSE 09:53:46
------------- ------------------- --------------------
89 543 CHI-X 09:53:34
------------- ------------------- --------------------
97 543 CHI-X 09:53:34
------------- ------------------- --------------------
59 543 CHI-X 09:53:34
------------- ------------------- --------------------
134 543 Turquoise 09:52:15
------------- ------------------- --------------------
248 542.5 CHI-X 09:50:29
------------- ------------------- --------------------
412 542.5 LSE 09:50:28
------------- ------------------- --------------------
73 541.5 Aquis 09:49:09
------------- ------------------- --------------------
176 541.5 BATE 09:49:06
------------- ------------------- --------------------
16 541.5 Turquoise 09:49:03
------------- ------------------- --------------------
110 541.5 Turquoise 09:49:03
------------- ------------------- --------------------
545 541 LSE 09:47:16
------------- ------------------- --------------------
280 541 LSE 09:47:16
------------- ------------------- --------------------
93 541.5 Aquis 09:47:06
------------- ------------------- --------------------
93 541.5 Aquis 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
250 541.5 LSE 09:47:06
------------- ------------------- --------------------
393 541.5 LSE 09:47:06
------------- ------------------- --------------------
675 541.5 LSE 09:47:06
------------- ------------------- --------------------
134 541.5 Turquoise 09:47:06
------------- ------------------- --------------------
142 541.5 Turquoise 09:47:06
------------- ------------------- --------------------
134 541.5 Turquoise 09:47:06
------------- ------------------- --------------------
176 541.5 BATE 09:47:06
------------- ------------------- --------------------
176 541.5 BATE 09:47:06
------------- ------------------- --------------------
176 541.5 BATE 09:47:06
------------- ------------------- --------------------
242 541.5 CHI-X 09:47:06
------------- ------------------- --------------------
5 541.5 Aquis 09:47:06
------------- ------------------- --------------------
93 541.5 Aquis 09:47:06
------------- ------------------- --------------------
242 542 CHI-X 09:46:45
------------- ------------------- --------------------
8 541.5 CHI-X 09:38:07
------------- ------------------- --------------------
54 542 CHI-X 09:35:47
------------- ------------------- --------------------
54 542 CHI-X 09:35:47
------------- ------------------- --------------------
132 542 CHI-X 09:35:47
------------- ------------------- --------------------
250 541.5 LSE 09:33:18
------------- ------------------- --------------------
134 541.5 Turquoise 09:33:18
------------- ------------------- --------------------
857 541.5 LSE 09:33:18
------------- ------------------- --------------------
2500 541.5 LSE 09:33:18
------------- ------------------- --------------------
268 541.5 Turquoise 09:33:18
------------- ------------------- --------------------
490 541.5 CHI-X 09:33:18
------------- ------------------- --------------------
245 541.5 CHI-X 09:33:18
------------- ------------------- --------------------
352 541.5 BATE 09:33:18
------------- ------------------- --------------------
93 541.5 Aquis 09:33:18
------------- ------------------- --------------------
203 541.5 Aquis 09:33:18
------------- ------------------- --------------------
176 542.5 BATE 09:33:18
------------- ------------------- --------------------
86 539.5 Aquis 09:25:35
------------- ------------------- --------------------
100 540 Aquis 09:25:35
------------- ------------------- --------------------
126 539.5 Turquoise 09:25:32
------------- ------------------- --------------------
52 539.5 BATE 09:25:32
------------- ------------------- --------------------
107 539.5 BATE 09:25:32
------------- ------------------- --------------------
260 540 LSE 09:25:30
------------- ------------------- --------------------
817 540 LSE 09:25:30
------------- ------------------- --------------------
134 540 Turquoise 09:25:30
------------- ------------------- --------------------
142 540 Turquoise 09:25:30
------------- ------------------- --------------------
193 540 BATE 09:25:30
------------- ------------------- --------------------
240 540.5 LSE 09:24:24
------------- ------------------- --------------------
245 540.5 CHI-X 09:23:34
------------- ------------------- --------------------
668 540.5 LSE 09:23:22
------------- ------------------- --------------------
9 540 Aquis 09:22:37
------------- ------------------- --------------------
67 540 Aquis 09:21:46
------------- ------------------- --------------------
546 540 LSE 09:21:17
------------- ------------------- --------------------
133 540 CHI-X 09:20:37
------------- ------------------- --------------------
112 540 CHI-X 09:20:37
------------- ------------------- --------------------
598 540 LSE 09:19:47
------------- ------------------- --------------------
211 539.5 LSE 09:18:25
------------- ------------------- --------------------
910 540 LSE 09:16:08
------------- ------------------- --------------------
124 539.5 Turquoise 09:15:39
------------- ------------------- --------------------
134 539.5 Turquoise 09:15:39
------------- ------------------- --------------------
176 539.5 BATE 09:15:39
------------- ------------------- --------------------
245 539.5 CHI-X 09:15:39
------------- ------------------- --------------------
93 539.5 Aquis 09:15:39
------------- ------------------- --------------------
94 539.5 Aquis 09:15:39
------------- ------------------- --------------------
250 539.5 LSE 09:15:39
------------- ------------------- --------------------
25 539.5 LSE 09:14:41
------------- ------------------- --------------------
18 539.5 LSE 09:14:41
------------- ------------------- --------------------
137 539.5 BATE 09:14:41
------------- ------------------- --------------------
207 539.5 LSE 09:14:41
------------- ------------------- --------------------
31 539.5 BATE 09:14:41
------------- ------------------- --------------------
176 539.5 BATE 09:14:41
------------- ------------------- --------------------
245 539.5 CHI-X 09:14:41
------------- ------------------- --------------------
144 539 Turquoise 09:11:49
------------- ------------------- --------------------
417 538.5 LSE 09:09:42
------------- ------------------- --------------------
184 538.5 BATE 09:09:42
------------- ------------------- --------------------
378 538.5 LSE 09:09:42
------------- ------------------- --------------------
3 538.5 Aquis 09:09:42
------------- ------------------- --------------------
250 539 LSE 09:09:42
------------- ------------------- --------------------
68 539 LSE 09:09:42
------------- ------------------- --------------------
637 539 LSE 09:09:42
------------- ------------------- --------------------
741 539 LSE 09:09:42
------------- ------------------- --------------------
2 538.5 Aquis 09:09:42
------------- ------------------- --------------------
250 539 LSE 09:09:42
------------- ------------------- --------------------
3 539 CHI-X 09:09:42
------------- ------------------- --------------------
250 539 LSE 09:09:42
------------- ------------------- --------------------
242 539 CHI-X 09:09:42
------------- ------------------- --------------------
87 539 Aquis 09:09:42
------------- ------------------- --------------------
134 539 Turquoise 09:09:42
------------- ------------------- --------------------
198 539 BATE 09:09:42
------------- ------------------- --------------------
274 539 Aquis 09:09:42
------------- ------------------- --------------------
5 539 Aquis 09:09:42
------------- ------------------- --------------------
59 539.5 CHI-X 09:09:38
------------- ------------------- --------------------
186 539.5 CHI-X 09:09:38
------------- ------------------- --------------------
168 539 BATE 09:04:09
------------- ------------------- --------------------
509 538.5 LSE 09:02:02
------------- ------------------- --------------------
1073 538.5 LSE 09:02:02
------------- ------------------- --------------------
245 538.5 CHI-X 09:02:01
------------- ------------------- --------------------
927 538.5 LSE 09:02:01
------------- ------------------- --------------------
176 539 BATE 09:02:01
------------- ------------------- --------------------
1 537.5 BATE 08:52:38
------------- ------------------- --------------------
68 537 CHI-X 08:48:50
------------- ------------------- --------------------
177 537 CHI-X 08:48:50
------------- ------------------- --------------------
134 537 Turquoise 08:48:49
------------- ------------------- --------------------
245 536.5 CHI-X 08:43:00
------------- ------------------- --------------------
134 537 Turquoise 08:42:58
------------- ------------------- --------------------
230 536 LSE 08:42:09
------------- ------------------- --------------------
25 536 LSE 08:42:09
------------- ------------------- --------------------
245 536.5 LSE 08:41:50
------------- ------------------- --------------------
158 536.5 BATE 08:41:50
------------- ------------------- --------------------
93 537 Aquis 08:41:33
------------- ------------------- --------------------
8 536.5 BATE 08:39:21
------------- ------------------- --------------------
186 537 BATE 08:38:56
------------- ------------------- --------------------
674 536.5 LSE 08:38:54
------------- ------------------- --------------------
126 536.5 Turquoise 08:38:54
------------- ------------------- --------------------
266 536.5 LSE 08:38:54
------------- ------------------- --------------------
1060 537 LSE 08:38:54
------------- ------------------- --------------------
250 537 LSE 08:38:54
------------- ------------------- --------------------
2026 537 LSE 08:38:54
------------- ------------------- --------------------
134 537 Turquoise 08:38:54
------------- ------------------- --------------------
142 537 Turquoise 08:38:54
------------- ------------------- --------------------
36 537.5 Aquis 08:38:54
------------- ------------------- --------------------
145 537.5 Aquis 08:38:54
------------- ------------------- --------------------
74 537.5 Aquis 08:38:54
------------- ------------------- --------------------
476 537.5 CHI-X 08:38:54
------------- ------------------- --------------------
6 537.5 Aquis 08:38:54
------------- ------------------- --------------------
13 537.5 Aquis 08:38:28
------------- ------------------- --------------------
93 538 Aquis 08:37:59
------------- ------------------- --------------------
161 537 BATE 08:35:19
------------- ------------------- --------------------
259 537 CHI-X 08:35:11
------------- ------------------- --------------------
873 536.5 LSE 08:20:25
------------- ------------------- --------------------
245 536.5 CHI-X 08:20:21
------------- ------------------- --------------------
255 536.5 Turquoise 08:20:21
------------- ------------------- --------------------
335 536.5 BATE 08:20:21
------------- ------------------- --------------------
731 535 LSE 08:14:07
------------- ------------------- --------------------
147 535 Turquoise 08:14:03
------------- ------------------- --------------------
98 535 Aquis 08:14:01
------------- ------------------- --------------------
193 535 BATE 08:13:54
------------- ------------------- --------------------
245 534.5 CHI-X 08:12:43
------------- ------------------- --------------------
605 534.5 LSE 08:12:30
------------- ------------------- --------------------
254 534.5 LSE 08:10:13
------------- ------------------- --------------------
11 534.5 LSE 08:10:13
------------- ------------------- --------------------
245 534.5 CHI-X 08:10:03
------------- ------------------- --------------------
250 531.5 LSE 08:06:09
------------- ------------------- --------------------
250 531 LSE 08:03:49
------------- ------------------- --------------------
250 531.5 LSE 08:01:37
------------- ------------------- --------------------
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
POSFLFFRDVIVIIV
(END) Dow Jones Newswires
July 03, 2023 12:27 ET (16:27 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
