TIDMPAG
RNS Number : 2604F
Paragon Banking Group PLC
06 July 2023
Paragon Banking Group PLC:
Transaction in own shares
6 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: 6 July 2023
Number of ordinary GBP1.00 shares purchased: 175,508
Highest price paid per share: 524.00p
Lowest price paid per share: 507.00p
Volume weighted average price paid per
share: 516.1395p
Following the purchase of these shares, the Company holds
5,118,251 of its ordinary shares in treasury and has 223,563,429
ordinary shares in issue (excluding treasury shares). The figure of
223,563,429 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 516.17 115,404
----------------------- --------------------
CHI-X 516.04 23,528
----------------------- --------------------
BATE 516.14 16,346
----------------------- --------------------
Aquis 515.97 8,225
----------------------- --------------------
Turquoise 516.13 12,005
----------------------- --------------------
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
132 507.5 CHI-X 16:27:02
------------- ------------------- --------------------
370 507 LSE 16:25:01
------------- ------------------- --------------------
149 507.5 Aquis 16:25:00
------------- ------------------- --------------------
124 507 CHI-X 16:24:53
------------- ------------------- --------------------
54 507 CHI-X 16:24:53
------------- ------------------- --------------------
14 507 Aquis 16:21:25
------------- ------------------- --------------------
151 507 Turquoise 16:20:15
------------- ------------------- --------------------
707 507 LSE 16:19:58
------------- ------------------- --------------------
36 507 CHI-X 16:19:58
------------- ------------------- --------------------
166 507 CHI-X 16:19:58
------------- ------------------- --------------------
145 507.5 BATE 16:19:58
------------- ------------------- --------------------
4 507.5 LSE 16:19:42
------------- ------------------- --------------------
629 507.5 LSE 16:19:42
------------- ------------------- --------------------
800 507.5 LSE 16:19:42
------------- ------------------- --------------------
179 507.5 LSE 16:19:42
------------- ------------------- --------------------
268 507.5 LSE 16:19:42
------------- ------------------- --------------------
39 507.5 LSE 16:19:42
------------- ------------------- --------------------
91 507.5 LSE 16:19:42
------------- ------------------- --------------------
87 507.5 Aquis 16:17:57
------------- ------------------- --------------------
153 507 Turquoise 16:17:05
------------- ------------------- --------------------
49 507 CHI-X 16:17:05
------------- ------------------- --------------------
268 507 BATE 16:17:05
------------- ------------------- --------------------
219 507.5 BATE 16:17:02
------------- ------------------- --------------------
207 507 LSE 16:17:02
------------- ------------------- --------------------
12 507 CHI-X 16:17:02
------------- ------------------- --------------------
172 507 LSE 16:17:02
------------- ------------------- --------------------
114 507 CHI-X 16:17:02
------------- ------------------- --------------------
32 507.5 Turquoise 16:16:14
------------- ------------------- --------------------
126 507.5 Turquoise 16:16:14
------------- ------------------- --------------------
82 507 Aquis 16:16:06
------------- ------------------- --------------------
17 507 Aquis 16:15:57
------------- ------------------- --------------------
116 507.5 Aquis 16:15:06
------------- ------------------- --------------------
250 507.5 LSE 16:15:01
------------- ------------------- --------------------
192 507.5 LSE 16:15:01
------------- ------------------- --------------------
74 507.5 CHI-X 16:15:01
------------- ------------------- --------------------
360 507.5 CHI-X 16:15:01
------------- ------------------- --------------------
160 507.5 CHI-X 16:15:01
------------- ------------------- --------------------
521 507.5 LSE 16:15:01
------------- ------------------- --------------------
188 507.5 LSE 16:15:01
------------- ------------------- --------------------
162 507.5 BATE 16:15:01
------------- ------------------- --------------------
162 507.5 BATE 16:15:01
------------- ------------------- --------------------
32 507.5 BATE 16:15:01
------------- ------------------- --------------------
71 507.5 CHI-X 16:15:01
------------- ------------------- --------------------
130 507.5 BATE 16:15:01
------------- ------------------- --------------------
129 507.5 BATE 16:15:01
------------- ------------------- --------------------
37 507.5 LSE 16:13:58
------------- ------------------- --------------------
33 507.5 BATE 16:13:58
------------- ------------------- --------------------
119 508 Turquoise 16:13:57
------------- ------------------- --------------------
250 508 LSE 16:13:57
------------- ------------------- --------------------
250 508 LSE 16:12:57
------------- ------------------- --------------------
80 508 Aquis 16:12:42
------------- ------------------- --------------------
250 508 LSE 16:12:03
------------- ------------------- --------------------
250 508 LSE 16:11:04
------------- ------------------- --------------------
231 508 CHI-X 16:10:33
------------- ------------------- --------------------
250 508 LSE 16:10:12
------------- ------------------- --------------------
250 508 LSE 16:09:33
------------- ------------------- --------------------
57 508 Aquis 16:09:33
------------- ------------------- --------------------
23 508 Aquis 16:09:32
------------- ------------------- --------------------
119 508 Turquoise 16:09:32
------------- ------------------- --------------------
250 508 LSE 16:09:03
------------- ------------------- --------------------
250 508 LSE 16:08:34
------------- ------------------- --------------------
250 508 LSE 16:08:02
------------- ------------------- --------------------
32 508 CHI-X 16:08:02
------------- ------------------- --------------------
199 508 CHI-X 16:07:42
------------- ------------------- --------------------
250 508 LSE 16:07:31
------------- ------------------- --------------------
119 508 Turquoise 16:07:24
------------- ------------------- --------------------
250 508 LSE 16:07:01
------------- ------------------- --------------------
80 508 Aquis 16:07:01
------------- ------------------- --------------------
250 508 LSE 16:06:34
------------- ------------------- --------------------
64 508 LSE 16:05:59
------------- ------------------- --------------------
186 508 LSE 16:05:59
------------- ------------------- --------------------
250 508 LSE 16:05:28
------------- ------------------- --------------------
231 508 CHI-X 16:05:20
------------- ------------------- --------------------
250 508 LSE 16:04:55
------------- ------------------- --------------------
119 508 Turquoise 16:04:33
------------- ------------------- --------------------
250 508 LSE 16:04:14
------------- ------------------- --------------------
80 508 Aquis 16:03:42
------------- ------------------- --------------------
250 508 LSE 16:03:28
------------- ------------------- --------------------
250 508 LSE 16:02:45
------------- ------------------- --------------------
231 508 CHI-X 16:02:08
------------- ------------------- --------------------
119 508 Turquoise 16:02:01
------------- ------------------- --------------------
250 508 LSE 16:02:01
------------- ------------------- --------------------
162 508 BATE 16:00:58
------------- ------------------- --------------------
80 508 Aquis 16:00:34
------------- ------------------- --------------------
250 508 LSE 16:00:34
------------- ------------------- --------------------
250 508 LSE 15:58:40
------------- ------------------- --------------------
7 508.5 CHI-X 15:58:09
------------- ------------------- --------------------
224 508.5 CHI-X 15:58:09
------------- ------------------- --------------------
119 508 Turquoise 15:56:48
------------- ------------------- --------------------
75 508 LSE 15:56:29
------------- ------------------- --------------------
400 508 LSE 15:56:29
------------- ------------------- --------------------
162 508 BATE 15:56:26
------------- ------------------- --------------------
80 508 Aquis 15:55:44
------------- ------------------- --------------------
38 508 LSE 15:53:42
------------- ------------------- --------------------
212 508 LSE 15:53:42
------------- ------------------- --------------------
250 508 LSE 15:53:42
------------- ------------------- --------------------
213 508 LSE 15:53:42
------------- ------------------- --------------------
275 508 LSE 15:53:42
------------- ------------------- --------------------
107 508 CHI-X 15:53:42
------------- ------------------- --------------------
553 508 LSE 15:53:42
------------- ------------------- --------------------
80 508 Aquis 15:53:42
------------- ------------------- --------------------
124 508 CHI-X 15:52:05
------------- ------------------- --------------------
119 508.5 Turquoise 15:49:56
------------- ------------------- --------------------
80 508 Aquis 15:49:37
------------- ------------------- --------------------
146 508.5 BATE 15:49:37
------------- ------------------- --------------------
16 509 BATE 15:49:37
------------- ------------------- --------------------
76 508 LSE 15:47:49
------------- ------------------- --------------------
87 508.5 LSE 15:47:49
------------- ------------------- --------------------
163 508.5 LSE 15:47:49
------------- ------------------- --------------------
231 508.5 CHI-X 15:47:06
------------- ------------------- --------------------
119 509 Turquoise 15:45:58
------------- ------------------- --------------------
183 508.5 LSE 15:45:42
------------- ------------------- --------------------
162 509 BATE 15:45:42
------------- ------------------- --------------------
250 508.5 LSE 15:43:21
------------- ------------------- --------------------
720 508.5 LSE 15:41:30
------------- ------------------- --------------------
225 508.5 LSE 15:41:30
------------- ------------------- --------------------
49 509 Aquis 15:41:30
------------- ------------------- --------------------
83 509 LSE 15:40:10
------------- ------------------- --------------------
167 509 LSE 15:40:10
------------- ------------------- --------------------
231 509 CHI-X 15:39:41
------------- ------------------- --------------------
250 509 LSE 15:39:08
------------- ------------------- --------------------
119 509 Turquoise 15:38:32
------------- ------------------- --------------------
162 509 BATE 15:38:14
------------- ------------------- --------------------
10 509 LSE 15:38:01
------------- ------------------- --------------------
63 509 LSE 15:38:01
------------- ------------------- --------------------
202 509 LSE 15:38:01
------------- ------------------- --------------------
31 509 Aquis 15:36:33
------------- ------------------- --------------------
250 509 LSE 15:36:31
------------- ------------------- --------------------
231 509 CHI-X 15:35:15
------------- ------------------- --------------------
18 509 LSE 15:34:27
------------- ------------------- --------------------
232 509 LSE 15:34:27
------------- ------------------- --------------------
119 509 Turquoise 15:34:10
------------- ------------------- --------------------
162 509 BATE 15:33:46
------------- ------------------- --------------------
41 509 Aquis 15:32:13
------------- ------------------- --------------------
39 509 Aquis 15:32:13
------------- ------------------- --------------------
255 509 LSE 15:32:10
------------- ------------------- --------------------
755 509 LSE 15:32:10
------------- ------------------- --------------------
119 509 Turquoise 15:32:10
------------- ------------------- --------------------
119 509 Turquoise 15:32:10
------------- ------------------- --------------------
250 509.5 LSE 15:31:30
------------- ------------------- --------------------
231 509.5 CHI-X 15:30:51
------------- ------------------- --------------------
80 509.5 Aquis 15:29:55
------------- ------------------- --------------------
80 509.5 Aquis 15:29:55
------------- ------------------- --------------------
245 509.5 LSE 15:29:40
------------- ------------------- --------------------
162 509.5 BATE 15:29:39
------------- ------------------- --------------------
231 509.5 CHI-X 15:28:15
------------- ------------------- --------------------
500 509.5 LSE 15:27:20
------------- ------------------- --------------------
250 509.5 LSE 15:27:20
------------- ------------------- --------------------
250 509.5 LSE 15:27:20
------------- ------------------- --------------------
250 509.5 LSE 15:27:20
------------- ------------------- --------------------
162 509.5 BATE 15:27:20
------------- ------------------- --------------------
231 509 CHI-X 15:24:33
------------- ------------------- --------------------
250 509 LSE 15:23:46
------------- ------------------- --------------------
119 510 Turquoise 15:23:11
------------- ------------------- --------------------
162 510 BATE 15:22:51
------------- ------------------- --------------------
250 510 LSE 15:22:50
------------- ------------------- --------------------
80 510 Aquis 15:22:50
------------- ------------------- --------------------
250 511 LSE 15:21:04
------------- ------------------- --------------------
172 511 LSE 15:21:04
------------- ------------------- --------------------
250 511 LSE 15:21:04
------------- ------------------- --------------------
78 511 LSE 15:21:04
------------- ------------------- --------------------
872 511 LSE 15:21:04
------------- ------------------- --------------------
231 511 CHI-X 15:21:04
------------- ------------------- --------------------
72 511 Aquis 15:21:04
------------- ------------------- --------------------
119 511 Turquoise 15:17:42
------------- ------------------- --------------------
250 511 LSE 15:17:37
------------- ------------------- --------------------
162 511 BATE 15:17:17
------------- ------------------- --------------------
250 511 LSE 15:16:30
------------- ------------------- --------------------
88 510.5 Aquis 15:16:12
------------- ------------------- --------------------
250 511 LSE 15:15:31
------------- ------------------- --------------------
118 510.5 LSE 15:15:03
------------- ------------------- --------------------
231 510.5 CHI-X 15:14:44
------------- ------------------- --------------------
250 510.5 LSE 15:14:30
------------- ------------------- --------------------
162 510.5 BATE 15:14:06
------------- ------------------- --------------------
250 510.5 LSE 15:14:01
------------- ------------------- --------------------
119 510.5 Turquoise 15:13:52
------------- ------------------- --------------------
250 510.5 LSE 15:13:37
------------- ------------------- --------------------
250 510.5 LSE 15:13:06
------------- ------------------- --------------------
250 510.5 LSE 15:12:36
------------- ------------------- --------------------
231 510.5 CHI-X 15:12:15
------------- ------------------- --------------------
250 510.5 LSE 15:12:09
------------- ------------------- --------------------
119 510.5 Turquoise 15:11:41
------------- ------------------- --------------------
250 510.5 LSE 15:11:38
------------- ------------------- --------------------
162 510.5 BATE 15:11:32
------------- ------------------- --------------------
80 510.5 Aquis 15:11:11
------------- ------------------- --------------------
250 510.5 LSE 15:11:11
------------- ------------------- --------------------
260 510.5 LSE 15:10:02
------------- ------------------- --------------------
231 510.5 CHI-X 15:09:57
------------- ------------------- --------------------
119 510.5 Turquoise 15:09:06
------------- ------------------- --------------------
53 510.5 BATE 15:08:52
------------- ------------------- --------------------
109 510.5 BATE 15:08:52
------------- ------------------- --------------------
230 510 LSE 15:07:48
------------- ------------------- --------------------
80 510.5 Aquis 15:07:47
------------- ------------------- --------------------
250 511 LSE 15:06:36
------------- ------------------- --------------------
270 511 LSE 15:06:36
------------- ------------------- --------------------
270 511 LSE 15:06:36
------------- ------------------- --------------------
231 511.5 CHI-X 15:06:15
------------- ------------------- --------------------
230 511.5 LSE 15:06:06
------------- ------------------- --------------------
36 512 Turquoise 15:05:26
------------- ------------------- --------------------
83 512 Turquoise 15:05:26
------------- ------------------- --------------------
49 512 BATE 15:05:12
------------- ------------------- --------------------
113 512 BATE 15:05:12
------------- ------------------- --------------------
250 511.5 LSE 15:04:16
------------- ------------------- --------------------
495 511.5 LSE 15:04:16
------------- ------------------- --------------------
80 512 Aquis 15:03:42
------------- ------------------- --------------------
3 512 LSE 15:02:41
------------- ------------------- --------------------
120 512 LSE 15:02:41
------------- ------------------- --------------------
127 512 LSE 15:02:41
------------- ------------------- --------------------
231 512 CHI-X 15:01:51
------------- ------------------- --------------------
119 512 Turquoise 15:00:51
------------- ------------------- --------------------
250 511.5 LSE 15:00:41
------------- ------------------- --------------------
162 511.5 BATE 15:00:32
------------- ------------------- --------------------
80 512 Aquis 14:58:06
------------- ------------------- --------------------
255 511.5 LSE 14:56:55
------------- ------------------- --------------------
250 511.5 LSE 14:55:09
------------- ------------------- --------------------
231 512.5 CHI-X 14:55:02
------------- ------------------- --------------------
119 512 Turquoise 14:54:08
------------- ------------------- --------------------
250 512 LSE 14:54:03
------------- ------------------- --------------------
250 512 LSE 14:54:03
------------- ------------------- --------------------
250 512 LSE 14:54:03
------------- ------------------- --------------------
250 512 LSE 14:54:03
------------- ------------------- --------------------
140 512 Aquis 14:54:03
------------- ------------------- --------------------
250 512 LSE 14:54:03
------------- ------------------- --------------------
250 512 LSE 14:54:03
------------- ------------------- --------------------
162 512.5 BATE 14:53:51
------------- ------------------- --------------------
231 512.5 CHI-X 14:50:54
------------- ------------------- --------------------
119 513 Turquoise 14:50:41
------------- ------------------- --------------------
162 513 BATE 14:50:24
------------- ------------------- --------------------
250 513 LSE 14:49:28
------------- ------------------- --------------------
1063 513 LSE 14:49:28
------------- ------------------- --------------------
80 513 Aquis 14:49:28
------------- ------------------- --------------------
28 512 Aquis 14:48:35
------------- ------------------- --------------------
119 513 Turquoise 14:48:22
------------- ------------------- --------------------
231 513 CHI-X 14:48:22
------------- ------------------- --------------------
226 513 CHI-X 14:48:22
------------- ------------------- --------------------
162 513 BATE 14:48:22
------------- ------------------- --------------------
172 513 LSE 14:48:18
------------- ------------------- --------------------
250 513.5 LSE 14:48:04
------------- ------------------- --------------------
275 511.5 LSE 14:44:40
------------- ------------------- --------------------
46 512 Aquis 14:44:15
------------- ------------------- --------------------
26 512 Aquis 14:44:15
------------- ------------------- --------------------
250 511.5 LSE 14:43:55
------------- ------------------- --------------------
162 511.5 BATE 14:43:18
------------- ------------------- --------------------
119 511.5 Turquoise 14:42:57
------------- ------------------- --------------------
250 511.5 LSE 14:42:19
------------- ------------------- --------------------
250 511.5 LSE 14:42:19
------------- ------------------- --------------------
250 511.5 LSE 14:42:19
------------- ------------------- --------------------
236 511.5 CHI-X 14:42:19
------------- ------------------- --------------------
61 511.5 LSE 14:42:19
------------- ------------------- --------------------
179 511.5 LSE 14:42:19
------------- ------------------- --------------------
250 512 LSE 14:42:15
------------- ------------------- --------------------
80 512 Aquis 14:42:09
------------- ------------------- --------------------
106 512 CHI-X 14:41:46
------------- ------------------- --------------------
130 512 CHI-X 14:41:46
------------- ------------------- --------------------
56 512 BATE 14:41:14
------------- ------------------- --------------------
106 512 BATE 14:41:14
------------- ------------------- --------------------
110 512 Turquoise 14:41:00
------------- ------------------- --------------------
9 512 Turquoise 14:41:00
------------- ------------------- --------------------
322 512 LSE 14:40:47
------------- ------------------- --------------------
324 512 LSE 14:40:47
------------- ------------------- --------------------
104 512 LSE 14:40:47
------------- ------------------- --------------------
250 512 LSE 14:40:41
------------- ------------------- --------------------
250 512 LSE 14:40:11
------------- ------------------- --------------------
250 512 LSE 14:39:43
------------- ------------------- --------------------
226 512 CHI-X 14:39:24
------------- ------------------- --------------------
80 512 Aquis 14:39:20
------------- ------------------- --------------------
250 512 LSE 14:39:11
------------- ------------------- --------------------
119 512 Turquoise 14:38:52
------------- ------------------- --------------------
162 512 BATE 14:38:41
------------- ------------------- --------------------
250 512 LSE 14:37:05
------------- ------------------- --------------------
240 512 LSE 14:37:05
------------- ------------------- --------------------
119 512 Turquoise 14:37:05
------------- ------------------- --------------------
250 512 LSE 14:37:05
------------- ------------------- --------------------
250 512 LSE 14:37:05
------------- ------------------- --------------------
162 512 BATE 14:37:05
------------- ------------------- --------------------
80 512 Aquis 14:37:05
------------- ------------------- --------------------
231 512 CHI-X 14:37:05
------------- ------------------- --------------------
260 512 LSE 14:34:13
------------- ------------------- --------------------
21 512 Turquoise 14:34:06
------------- ------------------- --------------------
98 512 Turquoise 14:34:06
------------- ------------------- --------------------
65 512 BATE 14:33:15
------------- ------------------- --------------------
97 512 BATE 14:33:14
------------- ------------------- --------------------
129 512 Turquoise 14:31:40
------------- ------------------- --------------------
250 512 LSE 14:31:40
------------- ------------------- --------------------
250 512.5 LSE 14:30:57
------------- ------------------- --------------------
275 512.5 LSE 14:30:57
------------- ------------------- --------------------
250 512.5 LSE 14:30:57
------------- ------------------- --------------------
250 512.5 LSE 14:30:57
------------- ------------------- --------------------
100 512.5 BATE 14:30:57
------------- ------------------- --------------------
62 512.5 BATE 14:30:57
------------- ------------------- --------------------
115 512.5 CHI-X 14:26:49
------------- ------------------- --------------------
116 512.5 CHI-X 14:26:49
------------- ------------------- --------------------
109 512.5 Turquoise 14:24:56
------------- ------------------- --------------------
77 512.5 Aquis 14:24:54
------------- ------------------- --------------------
71 513 Aquis 14:24:54
------------- ------------------- --------------------
119 513 Turquoise 14:24:54
------------- ------------------- --------------------
225 513 LSE 14:24:54
------------- ------------------- --------------------
39 513 CHI-X 14:24:54
------------- ------------------- --------------------
43 513 CHI-X 14:24:54
------------- ------------------- --------------------
80 513 Aquis 14:24:54
------------- ------------------- --------------------
83 513 Aquis 14:24:54
------------- ------------------- --------------------
150 513 BATE 14:24:54
------------- ------------------- --------------------
9 513 Aquis 14:24:54
------------- ------------------- --------------------
149 513 CHI-X 14:24:54
------------- ------------------- --------------------
231 513 CHI-X 14:24:54
------------- ------------------- --------------------
52 513.5 LSE 14:24:54
------------- ------------------- --------------------
2701 513.5 LSE 14:24:54
------------- ------------------- --------------------
123 513.5 LSE 14:24:54
------------- ------------------- --------------------
349 513.5 LSE 14:24:54
------------- ------------------- --------------------
275 513.5 LSE 14:24:54
------------- ------------------- --------------------
174 513.5 BATE 14:24:53
------------- ------------------- --------------------
48 513 Turquoise 14:13:11
------------- ------------------- --------------------
71 513 Turquoise 14:13:11
------------- ------------------- --------------------
231 513 CHI-X 14:13:07
------------- ------------------- --------------------
16 513 BATE 14:11:01
------------- ------------------- --------------------
146 513 BATE 14:11:01
------------- ------------------- --------------------
80 513 Aquis 14:09:41
------------- ------------------- --------------------
260 512.5 LSE 14:09:35
------------- ------------------- --------------------
250 513 LSE 14:09:01
------------- ------------------- --------------------
250 513 LSE 14:09:01
------------- ------------------- --------------------
250 513 LSE 14:09:01
------------- ------------------- --------------------
374 513 LSE 14:09:01
------------- ------------------- --------------------
240 513 LSE 14:09:01
------------- ------------------- --------------------
250 513 LSE 14:09:01
------------- ------------------- --------------------
126 513 LSE 14:09:01
------------- ------------------- --------------------
231 513 CHI-X 14:09:01
------------- ------------------- --------------------
231 513 CHI-X 14:09:01
------------- ------------------- --------------------
119 513.5 Turquoise 14:02:37
------------- ------------------- --------------------
47 513.5 BATE 14:01:48
------------- ------------------- --------------------
115 513.5 BATE 14:01:48
------------- ------------------- --------------------
80 513.5 Aquis 13:59:15
------------- ------------------- --------------------
265 513 LSE 13:56:18
------------- ------------------- --------------------
70 513.5 Turquoise 13:55:38
------------- ------------------- --------------------
49 513.5 Turquoise 13:55:38
------------- ------------------- --------------------
162 513.5 BATE 13:55:34
------------- ------------------- --------------------
235 513.5 LSE 13:54:15
------------- ------------------- --------------------
11 513.5 LSE 13:54:15
------------- ------------------- --------------------
130 513.5 LSE 13:53:26
------------- ------------------- --------------------
109 513.5 LSE 13:53:26
------------- ------------------- --------------------
8 513.5 Aquis 13:52:45
------------- ------------------- --------------------
72 513.5 Aquis 13:52:45
------------- ------------------- --------------------
225 513.5 LSE 13:51:11
------------- ------------------- --------------------
231 513.5 CHI-X 13:48:15
------------- ------------------- --------------------
6 513.5 LSE 13:47:35
------------- ------------------- --------------------
113 513.5 LSE 13:47:35
------------- ------------------- --------------------
156 513.5 LSE 13:47:35
------------- ------------------- --------------------
22 513.5 Turquoise 13:46:35
------------- ------------------- --------------------
97 513.5 Turquoise 13:46:35
------------- ------------------- --------------------
80 513.5 BATE 13:46:12
------------- ------------------- --------------------
82 513.5 BATE 13:46:11
------------- ------------------- --------------------
250 513.5 LSE 13:45:29
------------- ------------------- --------------------
73 513.5 Aquis 13:43:44
------------- ------------------- --------------------
7 514.5 Aquis 13:43:44
------------- ------------------- --------------------
250 513.5 LSE 13:43:17
------------- ------------------- --------------------
255 514 LSE 13:41:02
------------- ------------------- --------------------
118 514.5 LSE 13:39:56
------------- ------------------- --------------------
127 514.5 LSE 13:39:56
------------- ------------------- --------------------
231 515 CHI-X 13:39:12
------------- ------------------- --------------------
119 515 Turquoise 13:38:01
------------- ------------------- --------------------
162 515 BATE 13:37:42
------------- ------------------- --------------------
250 515 LSE 13:37:39
------------- ------------------- --------------------
80 516.5 Aquis 13:35:56
------------- ------------------- --------------------
250 516 LSE 13:35:47
------------- ------------------- --------------------
255 516 LSE 13:33:30
------------- ------------------- --------------------
80 516.5 LSE 13:33:30
------------- ------------------- --------------------
165 516.5 LSE 13:33:30
------------- ------------------- --------------------
231 516.5 CHI-X 13:32:12
------------- ------------------- --------------------
275 516.5 LSE 13:31:09
------------- ------------------- --------------------
119 518 Turquoise 13:30:55
------------- ------------------- --------------------
162 517 BATE 13:30:30
------------- ------------------- --------------------
390 518 LSE 13:29:03
------------- ------------------- --------------------
360 518.5 LSE 13:27:32
------------- ------------------- --------------------
80 519 Aquis 13:27:03
------------- ------------------- --------------------
225 518.5 LSE 13:25:46
------------- ------------------- --------------------
225 518.5 LSE 13:23:53
------------- ------------------- --------------------
119 519 Turquoise 13:23:11
------------- ------------------- --------------------
104 519 CHI-X 13:23:05
------------- ------------------- --------------------
127 519 CHI-X 13:23:05
------------- ------------------- --------------------
275 518.5 LSE 13:21:58
------------- ------------------- --------------------
162 518.5 LSE 13:21:58
------------- ------------------- --------------------
88 518.5 LSE 13:21:58
------------- ------------------- --------------------
77 519 BATE 13:21:54
------------- ------------------- --------------------
85 519.5 BATE 13:21:54
------------- ------------------- --------------------
119 519.5 Turquoise 13:20:40
------------- ------------------- --------------------
231 519.5 CHI-X 13:20:38
------------- ------------------- --------------------
750 519.5 LSE 13:20:31
------------- ------------------- --------------------
80 519.5 Aquis 13:20:30
------------- ------------------- --------------------
66 519.5 BATE 13:16:53
------------- ------------------- --------------------
72 519.5 BATE 13:16:53
------------- ------------------- --------------------
24 519.5 BATE 13:16:53
------------- ------------------- --------------------
80 519.5 Aquis 13:15:42
------------- ------------------- --------------------
255 518.5 LSE 13:15:25
------------- ------------------- --------------------
106 519 LSE 13:15:19
------------- ------------------- --------------------
139 519 LSE 13:15:19
------------- ------------------- --------------------
275 519 LSE 13:13:33
------------- ------------------- --------------------
30 519.5 LSE 13:13:33
------------- ------------------- --------------------
105 519.5 LSE 13:13:33
------------- ------------------- --------------------
90 519.5 LSE 13:13:33
------------- ------------------- --------------------
231 519 CHI-X 13:13:03
------------- ------------------- --------------------
76 519.5 Turquoise 13:12:05
------------- ------------------- --------------------
43 519.5 Turquoise 13:12:05
------------- ------------------- --------------------
16 519.5 BATE 13:11:54
------------- ------------------- --------------------
146 519.5 BATE 13:11:54
------------- ------------------- --------------------
46 519.5 LSE 13:11:24
------------- ------------------- --------------------
45 519.5 LSE 13:11:24
------------- ------------------- --------------------
159 519.5 LSE 13:11:24
------------- ------------------- --------------------
80 519.5 Aquis 13:10:31
------------- ------------------- --------------------
250 519.5 LSE 13:09:43
------------- ------------------- --------------------
250 519.5 LSE 13:07:57
------------- ------------------- --------------------
100 519.5 LSE 13:05:15
------------- ------------------- --------------------
260 519.5 LSE 13:05:15
------------- ------------------- --------------------
231 519.5 CHI-X 13:05:09
------------- ------------------- --------------------
119 520 Turquoise 13:04:16
------------- ------------------- --------------------
55 520.5 BATE 13:03:58
------------- ------------------- --------------------
107 520.5 BATE 13:03:58
------------- ------------------- --------------------
360 519.5 LSE 13:03:09
------------- ------------------- --------------------
390 520 LSE 13:03:07
------------- ------------------- --------------------
80 520.5 Aquis 13:02:39
------------- ------------------- --------------------
390 520 LSE 13:00:50
------------- ------------------- --------------------
231 520 CHI-X 13:00:31
------------- ------------------- --------------------
119 520 Turquoise 12:59:11
------------- ------------------- --------------------
250 520 LSE 12:59:02
------------- ------------------- --------------------
40 521 BATE 12:59:02
------------- ------------------- --------------------
122 521 BATE 12:59:02
------------- ------------------- --------------------
16 521 Aquis 12:58:08
------------- ------------------- --------------------
64 521 Aquis 12:58:08
------------- ------------------- --------------------
231 521 CHI-X 12:58:03
------------- ------------------- --------------------
250 521 LSE 12:58:03
------------- ------------------- --------------------
250 521.5 LSE 12:57:38
------------- ------------------- --------------------
250 521.5 LSE 12:57:38
------------- ------------------- --------------------
337 521.5 LSE 12:55:26
------------- ------------------- --------------------
119 522 Turquoise 12:55:23
------------- ------------------- --------------------
16 522 BATE 12:55:15
------------- ------------------- --------------------
146 522 BATE 12:55:15
------------- ------------------- --------------------
80 522 Aquis 12:54:01
------------- ------------------- --------------------
405 521.5 LSE 12:53:34
------------- ------------------- --------------------
18 522 LSE 12:53:34
------------- ------------------- --------------------
327 522 LSE 12:53:34
------------- ------------------- --------------------
33 522.5 Aquis 12:51:19
------------- ------------------- --------------------
413 522.5 LSE 12:51:19
------------- ------------------- --------------------
119 522.5 Turquoise 12:51:19
------------- ------------------- --------------------
46 522.5 Aquis 12:51:19
------------- ------------------- --------------------
162 522.5 BATE 12:51:19
------------- ------------------- --------------------
242 522.5 LSE 12:51:19
------------- ------------------- --------------------
6 522.5 Aquis 12:51:19
------------- ------------------- --------------------
231 522.5 CHI-X 12:51:19
------------- ------------------- --------------------
337 523 LSE 12:48:42
------------- ------------------- --------------------
231 522 CHI-X 12:44:32
------------- ------------------- --------------------
24 522 LSE 12:44:32
------------- ------------------- --------------------
119 522 Turquoise 12:42:03
------------- ------------------- --------------------
119 522 Turquoise 12:42:03
------------- ------------------- --------------------
412 522 LSE 12:42:03
------------- ------------------- --------------------
54 522 CHI-X 12:42:03
------------- ------------------- --------------------
80 522 Aquis 12:42:03
------------- ------------------- --------------------
177 522 CHI-X 12:42:03
------------- ------------------- --------------------
21 522 Aquis 12:42:03
------------- ------------------- --------------------
250 522 LSE 12:40:03
------------- ------------------- --------------------
250 522 LSE 12:40:03
------------- ------------------- --------------------
250 522 LSE 12:40:03
------------- ------------------- --------------------
250 522 LSE 12:40:03
------------- ------------------- --------------------
124 522 LSE 12:40:03
------------- ------------------- --------------------
235 522 LSE 12:40:03
------------- ------------------- --------------------
126 522 LSE 12:40:03
------------- ------------------- --------------------
65 522 LSE 12:40:03
------------- ------------------- --------------------
146 522 BATE 12:40:03
------------- ------------------- --------------------
54 522 Aquis 12:40:03
------------- ------------------- --------------------
34 522 BATE 12:40:03
------------- ------------------- --------------------
185 522 LSE 12:38:03
------------- ------------------- --------------------
250 522 LSE 12:38:03
------------- ------------------- --------------------
149 522 CHI-X 12:38:03
------------- ------------------- --------------------
128 522 BATE 12:37:23
------------- ------------------- --------------------
178 522 BATE 12:37:23
------------- ------------------- --------------------
64 522 CHI-X 12:34:42
------------- ------------------- --------------------
18 522 CHI-X 12:25:03
------------- ------------------- --------------------
119 522 Turquoise 12:24:11
------------- ------------------- --------------------
124 522 Turquoise 12:22:12
------------- ------------------- --------------------
162 522 BATE 12:22:12
------------- ------------------- --------------------
138 522 BATE 12:22:12
------------- ------------------- --------------------
338 522 LSE 12:22:12
------------- ------------------- --------------------
24 522 BATE 12:22:12
------------- ------------------- --------------------
248 522 BATE 12:22:12
------------- ------------------- --------------------
80 522 Aquis 12:22:12
------------- ------------------- --------------------
400 522 BATE 12:22:12
------------- ------------------- --------------------
40 522.5 Aquis 12:20:22
------------- ------------------- --------------------
136 522.5 LSE 12:20:22
------------- ------------------- --------------------
202 522.5 LSE 12:20:22
------------- ------------------- --------------------
250 522.5 LSE 12:20:22
------------- ------------------- --------------------
74 522.5 LSE 12:20:22
------------- ------------------- --------------------
231 522.5 CHI-X 12:20:22
------------- ------------------- --------------------
40 522.5 Aquis 12:20:22
------------- ------------------- --------------------
391 522.5 LSE 12:20:22
------------- ------------------- --------------------
855 522.5 CHI-X 12:20:22
------------- ------------------- --------------------
234 522.5 LSE 12:16:04
------------- ------------------- --------------------
114 522.5 Turquoise 12:15:03
------------- ------------------- --------------------
166 522.5 Turquoise 12:15:03
------------- ------------------- --------------------
306 522.5 Turquoise 12:14:03
------------- ------------------- --------------------
62 522.5 LSE 12:13:42
------------- ------------------- --------------------
746 522.5 LSE 12:13:42
------------- ------------------- --------------------
39 522.5 LSE 12:13:42
------------- ------------------- --------------------
400 522.5 LSE 12:13:42
------------- ------------------- --------------------
738 522.5 LSE 12:13:42
------------- ------------------- --------------------
375 522.5 LSE 12:13:42
------------- ------------------- --------------------
80 522.5 Aquis 12:13:40
------------- ------------------- --------------------
160 522.5 Aquis 12:13:40
------------- ------------------- --------------------
5 522.5 LSE 12:13:36
------------- ------------------- --------------------
174 522.5 LSE 12:13:36
------------- ------------------- --------------------
174 522.5 LSE 12:13:36
------------- ------------------- --------------------
22 522.5 LSE 12:13:36
------------- ------------------- --------------------
143 521.5 CHI-X 12:10:07
------------- ------------------- --------------------
15 521.5 CHI-X 12:09:03
------------- ------------------- --------------------
216 521.5 CHI-X 12:06:41
------------- ------------------- --------------------
205 521 LSE 11:59:22
------------- ------------------- --------------------
250 521 LSE 11:59:22
------------- ------------------- --------------------
390 521 LSE 11:59:22
------------- ------------------- --------------------
4 520.5 Turquoise 11:58:52
------------- ------------------- --------------------
250 521 LSE 11:58:46
------------- ------------------- --------------------
224 521 LSE 11:57:36
------------- ------------------- --------------------
306 521 LSE 11:57:36
------------- ------------------- --------------------
360 520.5 LSE 11:56:33
------------- ------------------- --------------------
250 520.5 LSE 11:56:33
------------- ------------------- --------------------
80 520.5 Aquis 11:55:51
------------- ------------------- --------------------
265 520.5 LSE 11:54:03
------------- ------------------- --------------------
231 520.5 CHI-X 11:50:19
------------- ------------------- --------------------
80 520.5 Aquis 11:50:15
------------- ------------------- --------------------
262 520.5 LSE 11:50:11
------------- ------------------- --------------------
994 520.5 LSE 11:50:11
------------- ------------------- --------------------
723 520.5 LSE 11:50:10
------------- ------------------- --------------------
126 520.5 LSE 11:50:10
------------- ------------------- --------------------
800 520.5 LSE 11:50:10
------------- ------------------- --------------------
399 520.5 LSE 11:50:10
------------- ------------------- --------------------
390 520.5 LSE 11:50:10
------------- ------------------- --------------------
390 520.5 LSE 11:50:06
------------- ------------------- --------------------
80 519.5 Aquis 11:43:35
------------- ------------------- --------------------
193 519.5 Turquoise 11:42:36
------------- ------------------- --------------------
162 519.5 BATE 11:42:36
------------- ------------------- --------------------
231 519.5 CHI-X 11:42:31
------------- ------------------- --------------------
45 519 Turquoise 11:37:11
------------- ------------------- --------------------
250 519 LSE 11:37:03
------------- ------------------- --------------------
56 519 LSE 11:37:03
------------- ------------------- --------------------
157 519 CHI-X 11:35:21
------------- ------------------- --------------------
80 519 Aquis 11:35:21
------------- ------------------- --------------------
130 519.5 BATE 11:35:20
------------- ------------------- --------------------
32 519.5 BATE 11:35:20
------------- ------------------- --------------------
119 519 Turquoise 11:31:32
------------- ------------------- --------------------
402 519 LSE 11:31:30
------------- ------------------- --------------------
16 519.5 BATE 11:31:28
------------- ------------------- --------------------
146 519.5 BATE 11:31:28
------------- ------------------- --------------------
80 519 Aquis 11:30:49
------------- ------------------- --------------------
231 519 CHI-X 11:24:55
------------- ------------------- --------------------
119 519 Turquoise 11:24:31
------------- ------------------- --------------------
162 519.5 BATE 11:24:26
------------- ------------------- --------------------
1 518.5 LSE 11:24:09
------------- ------------------- --------------------
4 518.5 LSE 11:24:09
------------- ------------------- --------------------
303 518.5 LSE 11:24:09
------------- ------------------- --------------------
104 519 LSE 11:24:08
------------- ------------------- --------------------
202 519 LSE 11:24:08
------------- ------------------- --------------------
234 519 LSE 11:24:08
------------- ------------------- --------------------
360 519.5 LSE 11:24:07
------------- ------------------- --------------------
80 519.5 Aquis 11:23:54
------------- ------------------- --------------------
240 519.5 LSE 11:22:48
------------- ------------------- --------------------
270 519.5 LSE 11:22:48
------------- ------------------- --------------------
9 520 CHI-X 11:21:55
------------- ------------------- --------------------
222 520 CHI-X 11:21:55
------------- ------------------- --------------------
119 519.5 Turquoise 11:21:35
------------- ------------------- --------------------
162 520 BATE 11:21:31
------------- ------------------- --------------------
470 519.5 LSE 11:21:09
------------- ------------------- --------------------
29 519.5 Aquis 11:21:06
------------- ------------------- --------------------
51 519.5 Aquis 11:21:06
------------- ------------------- --------------------
470 519.5 LSE 11:19:01
------------- ------------------- --------------------
223 520 CHI-X 11:15:06
------------- ------------------- --------------------
174 520 CHI-X 11:15:06
------------- ------------------- --------------------
119 519.5 Turquoise 11:11:43
------------- ------------------- --------------------
470 519.5 LSE 11:10:49
------------- ------------------- --------------------
162 520 BATE 11:10:40
------------- ------------------- --------------------
49 520 CHI-X 11:08:53
------------- ------------------- --------------------
146 520 CHI-X 11:08:53
------------- ------------------- --------------------
36 520 CHI-X 11:08:53
------------- ------------------- --------------------
92 519.5 Aquis 11:08:48
------------- ------------------- --------------------
16 519.5 Turquoise 11:07:03
------------- ------------------- --------------------
250 519.5 LSE 11:07:03
------------- ------------------- --------------------
392 519.5 LSE 11:07:03
------------- ------------------- --------------------
78 519.5 LSE 11:07:03
------------- ------------------- --------------------
228 519.5 LSE 11:07:03
------------- ------------------- --------------------
191 519.5 LSE 11:07:01
------------- ------------------- --------------------
18 519.5 Turquoise 11:07:01
------------- ------------------- --------------------
85 519.5 Turquoise 11:07:01
------------- ------------------- --------------------
434 519.5 LSE 11:06:59
------------- ------------------- --------------------
193 520 CHI-X 11:06:51
------------- ------------------- --------------------
38 520 CHI-X 11:06:51
------------- ------------------- --------------------
161 520 BATE 11:06:51
------------- ------------------- --------------------
1 519.5 BATE 11:04:24
------------- ------------------- --------------------
72 519 Aquis 11:02:36
------------- ------------------- --------------------
109 519 BATE 11:01:22
------------- ------------------- --------------------
41 519 BATE 11:01:22
------------- ------------------- --------------------
108 519 Turquoise 11:01:08
------------- ------------------- --------------------
28 519 Aquis 10:58:49
------------- ------------------- --------------------
80 519 Aquis 10:58:49
------------- ------------------- --------------------
44 519 Turquoise 10:58:49
------------- ------------------- --------------------
17 519 CHI-X 10:58:49
------------- ------------------- --------------------
119 519 Turquoise 10:58:49
------------- ------------------- --------------------
117 519 BATE 10:58:49
------------- ------------------- --------------------
45 519 BATE 10:58:49
------------- ------------------- --------------------
75 519 Turquoise 10:58:49
------------- ------------------- --------------------
174 519 BATE 10:58:49
------------- ------------------- --------------------
32 519 CHI-X 10:58:49
------------- ------------------- --------------------
130 519 Turquoise 10:58:49
------------- ------------------- --------------------
225 519 LSE 10:58:49
------------- ------------------- --------------------
100 519 Turquoise 10:58:49
------------- ------------------- --------------------
250 519 LSE 10:58:49
------------- ------------------- --------------------
48 519 Aquis 10:58:49
------------- ------------------- --------------------
156 519 Aquis 10:58:49
------------- ------------------- --------------------
422 519 LSE 10:58:49
------------- ------------------- --------------------
59 519 CHI-X 10:58:47
------------- ------------------- --------------------
250 519.5 LSE 10:58:47
------------- ------------------- --------------------
250 519.5 LSE 10:56:54
------------- ------------------- --------------------
397 519.5 LSE 10:55:04
------------- ------------------- --------------------
354 519.5 CHI-X 10:50:33
------------- ------------------- --------------------
3 519 Turquoise 10:49:44
------------- ------------------- --------------------
270 519.5 LSE 10:49:18
------------- ------------------- --------------------
5 519.5 LSE 10:49:18
------------- ------------------- --------------------
4 519 Turquoise 10:48:54
------------- ------------------- --------------------
12 519 Turquoise 10:48:28
------------- ------------------- --------------------
250 519.5 LSE 10:45:51
------------- ------------------- --------------------
142 519 CHI-X 10:44:03
------------- ------------------- --------------------
212 519.5 CHI-X 10:43:09
------------- ------------------- --------------------
374 519.5 LSE 10:43:06
------------- ------------------- --------------------
198 519 LSE 10:39:03
------------- ------------------- --------------------
306 519 LSE 10:38:03
------------- ------------------- --------------------
450 518 LSE 10:35:03
------------- ------------------- --------------------
250 518 LSE 10:35:03
------------- ------------------- --------------------
25 518 LSE 10:35:03
------------- ------------------- --------------------
225 518 LSE 10:35:03
------------- ------------------- --------------------
64 518 LSE 10:35:03
------------- ------------------- --------------------
45 518 Aquis 10:35:03
------------- ------------------- --------------------
186 518 LSE 10:35:03
------------- ------------------- --------------------
162 518 BATE 10:34:03
------------- ------------------- --------------------
39 518 Aquis 10:34:03
------------- ------------------- --------------------
105 518 Aquis 10:34:03
------------- ------------------- --------------------
250 518 LSE 10:32:12
------------- ------------------- --------------------
483 518 LSE 10:32:12
------------- ------------------- --------------------
462 518 LSE 10:32:12
------------- ------------------- --------------------
162 517.5 BATE 10:30:18
------------- ------------------- --------------------
3 517.5 CHI-X 10:29:15
------------- ------------------- --------------------
237 517.5 CHI-X 10:29:15
------------- ------------------- --------------------
15 517 LSE 10:28:56
------------- ------------------- --------------------
41 517 LSE 10:28:30
------------- ------------------- --------------------
162 517.5 BATE 10:28:00
------------- ------------------- --------------------
562 517.5 LSE 10:27:54
------------- ------------------- --------------------
55 517 Aquis 10:27:23
------------- ------------------- --------------------
10 517.5 Turquoise 10:27:20
------------- ------------------- --------------------
109 518 Turquoise 10:27:20
------------- ------------------- --------------------
164 517 CHI-X 10:27:05
------------- ------------------- --------------------
231 517 CHI-X 10:27:05
------------- ------------------- --------------------
231 517 CHI-X 10:27:05
------------- ------------------- --------------------
231 517 CHI-X 10:27:05
------------- ------------------- --------------------
231 517 CHI-X 10:27:05
------------- ------------------- --------------------
608 517.5 LSE 10:26:52
------------- ------------------- --------------------
8 517.5 LSE 10:25:40
------------- ------------------- --------------------
654 517.5 LSE 10:25:40
------------- ------------------- --------------------
162 517.5 BATE 10:25:32
------------- ------------------- --------------------
119 518 Turquoise 10:25:12
------------- ------------------- --------------------
606 517.5 LSE 10:24:25
------------- ------------------- --------------------
80 517 Aquis 10:23:39
------------- ------------------- --------------------
162 517.5 BATE 10:23:36
------------- ------------------- --------------------
400 517.5 LSE 10:22:56
------------- ------------------- --------------------
187 517.5 LSE 10:22:56
------------- ------------------- --------------------
119 518 Turquoise 10:22:44
------------- ------------------- --------------------
616 517.5 LSE 10:21:41
------------- ------------------- --------------------
48 517.5 BATE 10:21:28
------------- ------------------- --------------------
114 517.5 BATE 10:21:28
------------- ------------------- --------------------
119 518 Turquoise 10:20:23
------------- ------------------- --------------------
80 518 Aquis 10:20:22
------------- ------------------- --------------------
427 517.5 LSE 10:20:12
------------- ------------------- --------------------
210 517.5 LSE 10:20:12
------------- ------------------- --------------------
163 517.5 LSE 10:19:12
------------- ------------------- --------------------
483 517.5 LSE 10:19:12
------------- ------------------- --------------------
162 517.5 BATE 10:18:49
------------- ------------------- --------------------
119 518 Turquoise 10:18:23
------------- ------------------- --------------------
575 517.5 LSE 10:18:23
------------- ------------------- --------------------
80 518 Aquis 10:18:20
------------- ------------------- --------------------
119 518 Turquoise 10:16:33
------------- ------------------- --------------------
485 518 LSE 10:16:32
------------- ------------------- --------------------
575 517.5 LSE 10:16:32
------------- ------------------- --------------------
190 518 LSE 10:16:32
------------- ------------------- --------------------
162 517.5 BATE 10:16:28
------------- ------------------- --------------------
80 518 Aquis 10:16:17
------------- ------------------- --------------------
231 517.5 CHI-X 10:14:41
------------- ------------------- --------------------
250 518 LSE 10:14:30
------------- ------------------- --------------------
7 518 Turquoise 10:13:59
------------- ------------------- --------------------
112 518 Turquoise 10:13:59
------------- ------------------- --------------------
162 517.5 BATE 10:13:41
------------- ------------------- --------------------
80 518 Aquis 10:12:33
------------- ------------------- --------------------
250 518 LSE 10:12:26
------------- ------------------- --------------------
6 518 LSE 10:10:01
------------- ------------------- --------------------
93 518 LSE 10:10:01
------------- ------------------- --------------------
151 518 LSE 10:10:01
------------- ------------------- --------------------
250 518 LSE 10:08:00
------------- ------------------- --------------------
223 518 LSE 10:06:10
------------- ------------------- --------------------
22 518 LSE 10:06:10
------------- ------------------- --------------------
255 518 LSE 10:06:10
------------- ------------------- --------------------
231 518 CHI-X 10:06:08
------------- ------------------- --------------------
80 518.5 Aquis 10:05:26
------------- ------------------- --------------------
119 518.5 Turquoise 10:05:12
------------- ------------------- --------------------
231 518.5 CHI-X 10:05:07
------------- ------------------- --------------------
162 518.5 BATE 10:05:03
------------- ------------------- --------------------
398 518.5 LSE 10:04:03
------------- ------------------- --------------------
352 519 LSE 10:03:46
------------- ------------------- --------------------
82 518.5 Aquis 10:03:10
------------- ------------------- --------------------
170 518.5 CHI-X 10:03:10
------------- ------------------- --------------------
153 519 BATE 10:01:36
------------- ------------------- --------------------
112 519 Turquoise 10:01:33
------------- ------------------- --------------------
250 519 LSE 10:01:23
------------- ------------------- --------------------
2 518.5 CHI-X 09:59:55
------------- ------------------- --------------------
78 518.5 CHI-X 09:59:55
------------- ------------------- --------------------
80 519 Aquis 09:59:24
------------- ------------------- --------------------
87 519 Aquis 09:59:24
------------- ------------------- --------------------
14 519 Aquis 09:59:24
------------- ------------------- --------------------
119 519 Turquoise 09:59:24
------------- ------------------- --------------------
80 519 Aquis 09:59:24
------------- ------------------- --------------------
119 519 Turquoise 09:59:24
------------- ------------------- --------------------
780 519 LSE 09:59:24
------------- ------------------- --------------------
16 519 Turquoise 09:59:24
------------- ------------------- --------------------
469 519 LSE 09:59:24
------------- ------------------- --------------------
31 519 LSE 09:59:24
------------- ------------------- --------------------
115 519 Turquoise 09:59:24
------------- ------------------- --------------------
103 519 Turquoise 09:59:24
------------- ------------------- --------------------
79 519 BATE 09:59:24
------------- ------------------- --------------------
162 519 BATE 09:59:24
------------- ------------------- --------------------
11 519 Turquoise 09:59:24
------------- ------------------- --------------------
141 519 CHI-X 09:59:24
------------- ------------------- --------------------
229 519 CHI-X 09:59:24
------------- ------------------- --------------------
42 519 CHI-X 09:59:24
------------- ------------------- --------------------
231 519 CHI-X 09:59:24
------------- ------------------- --------------------
16 519 BATE 09:59:24
------------- ------------------- --------------------
2 519 CHI-X 09:59:24
------------- ------------------- --------------------
67 519 BATE 09:59:24
------------- ------------------- --------------------
162 519 BATE 09:59:24
------------- ------------------- --------------------
43 519 CHI-X 09:59:24
------------- ------------------- --------------------
64 519 Aquis 09:59:24
------------- ------------------- --------------------
171 519 BATE 09:59:24
------------- ------------------- --------------------
212 519 CHI-X 09:59:24
------------- ------------------- --------------------
250 519.5 LSE 09:59:22
------------- ------------------- --------------------
250 519.5 LSE 09:58:20
------------- ------------------- --------------------
74 519.5 LSE 09:57:21
------------- ------------------- --------------------
176 519.5 LSE 09:57:21
------------- ------------------- --------------------
151 519.5 LSE 09:56:16
------------- ------------------- --------------------
99 519.5 LSE 09:56:16
------------- ------------------- --------------------
250 519.5 LSE 09:55:13
------------- ------------------- --------------------
250 519.5 LSE 09:54:25
------------- ------------------- --------------------
250 519.5 LSE 09:53:39
------------- ------------------- --------------------
250 519.5 LSE 09:52:57
------------- ------------------- --------------------
250 519.5 LSE 09:52:10
------------- ------------------- --------------------
250 519.5 LSE 09:51:30
------------- ------------------- --------------------
250 519.5 LSE 09:50:44
------------- ------------------- --------------------
250 519.5 LSE 09:49:59
------------- ------------------- --------------------
194 519.5 LSE 09:49:12
------------- ------------------- --------------------
526 519.5 LSE 09:49:12
------------- ------------------- --------------------
5 517.5 CHI-X 09:39:49
------------- ------------------- --------------------
250 518 LSE 09:39:43
------------- ------------------- --------------------
79 518 Aquis 09:37:44
------------- ------------------- --------------------
81 518 Aquis 09:37:44
------------- ------------------- --------------------
690 518 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
170 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
80 518.5 LSE 09:37:41
------------- ------------------- --------------------
31 518.5 LSE 09:37:41
------------- ------------------- --------------------
219 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
110 518 Turquoise 09:37:41
------------- ------------------- --------------------
58 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
58 518.5 LSE 09:37:41
------------- ------------------- --------------------
192 518.5 LSE 09:37:41
------------- ------------------- --------------------
192 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
23 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
208 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
231 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
228 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
810 518.5 LSE 09:37:41
------------- ------------------- --------------------
3 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
32 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
116 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
87 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
119 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
128 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
250 518.5 LSE 09:37:41
------------- ------------------- --------------------
65 518.5 BATE 09:37:41
------------- ------------------- --------------------
152 518.5 BATE 09:37:41
------------- ------------------- --------------------
231 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
16 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
231 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
3 518.5 CHI-X 09:37:41
------------- ------------------- --------------------
103 518.5 Turquoise 09:37:41
------------- ------------------- --------------------
298 518.5 LSE 09:37:41
------------- ------------------- --------------------
5 518.5 BATE 09:37:41
------------- ------------------- --------------------
102 518.5 BATE 09:34:43
------------- ------------------- --------------------
172 518.5 BATE 09:34:43
------------- ------------------- --------------------
32 518.5 BATE 09:34:43
------------- ------------------- --------------------
80 518.5 Aquis 09:34:43
------------- ------------------- --------------------
70 518.5 BATE 09:34:43
------------- ------------------- --------------------
11 518.5 Aquis 09:34:43
------------- ------------------- --------------------
80 518.5 Aquis 09:34:43
------------- ------------------- --------------------
80 518.5 Aquis 09:34:43
------------- ------------------- --------------------
73 518.5 Aquis 09:33:18
------------- ------------------- --------------------
69 518.5 Aquis 09:33:18
------------- ------------------- --------------------
60 518.5 BATE 09:32:03
------------- ------------------- --------------------
8 518.5 BATE 09:32:03
------------- ------------------- --------------------
154 518.5 BATE 09:31:25
------------- ------------------- --------------------
152 518.5 BATE 09:31:25
------------- ------------------- --------------------
119 518.5 Turquoise 09:22:03
------------- ------------------- --------------------
304 518.5 LSE 09:22:03
------------- ------------------- --------------------
162 518.5 BATE 09:22:03
------------- ------------------- --------------------
375 518.5 LSE 09:22:03
------------- ------------------- --------------------
89 518.5 CHI-X 09:22:03
------------- ------------------- --------------------
142 518.5 CHI-X 09:22:03
------------- ------------------- --------------------
147 518.5 LSE 09:19:11
------------- ------------------- --------------------
387 518.5 LSE 09:19:11
------------- ------------------- --------------------
111 518.5 LSE 09:19:11
------------- ------------------- --------------------
53 518.5 LSE 09:19:11
------------- ------------------- --------------------
88 518 Aquis 09:15:40
------------- ------------------- --------------------
138 518 CHI-X 09:15:26
------------- ------------------- --------------------
93 518 CHI-X 09:15:26
------------- ------------------- --------------------
575 518 LSE 09:14:42
------------- ------------------- --------------------
95 518.5 Turquoise 09:14:37
------------- ------------------- --------------------
24 518 Turquoise 09:14:37
------------- ------------------- --------------------
162 518 BATE 09:14:37
------------- ------------------- --------------------
31 518 CHI-X 09:13:09
------------- ------------------- --------------------
79 518 Aquis 09:13:09
------------- ------------------- --------------------
200 518 CHI-X 09:13:09
------------- ------------------- --------------------
81 518.5 Aquis 09:12:57
------------- ------------------- --------------------
72 518.5 Turquoise 09:11:22
------------- ------------------- --------------------
47 518.5 Turquoise 09:11:22
------------- ------------------- --------------------
53 518.5 BATE 09:11:21
------------- ------------------- --------------------
109 518 BATE 09:11:21
------------- ------------------- --------------------
223 517.5 LSE 09:11:20
------------- ------------------- --------------------
27 517.5 LSE 09:11:20
------------- ------------------- --------------------
70 518 LSE 09:10:44
------------- ------------------- --------------------
400 518 LSE 09:10:44
------------- ------------------- --------------------
44 518.5 Aquis 09:10:43
------------- ------------------- --------------------
147 518.5 LSE 09:10:43
------------- ------------------- --------------------
231 518.5 CHI-X 09:10:43
------------- ------------------- --------------------
383 518.5 LSE 09:10:43
------------- ------------------- --------------------
162 519 BATE 09:07:17
------------- ------------------- --------------------
119 519 Turquoise 09:06:59
------------- ------------------- --------------------
250 518.5 LSE 09:06:48
------------- ------------------- --------------------
35 518.5 Aquis 09:06:48
------------- ------------------- --------------------
208 518.5 CHI-X 09:06:48
------------- ------------------- --------------------
250 519 LSE 09:06:47
------------- ------------------- --------------------
81 519 Aquis 09:04:41
------------- ------------------- --------------------
254 519 CHI-X 09:04:41
------------- ------------------- --------------------
119 519 Turquoise 09:04:41
------------- ------------------- --------------------
928 519 LSE 09:04:41
------------- ------------------- --------------------
162 519 BATE 09:04:41
------------- ------------------- --------------------
1875 519.5 LSE 09:04:41
------------- ------------------- --------------------
422 519.5 LSE 09:04:41
------------- ------------------- --------------------
119 519.5 Turquoise 09:04:41
------------- ------------------- --------------------
400 519.5 LSE 09:04:40
------------- ------------------- --------------------
16 518 BATE 08:57:19
------------- ------------------- --------------------
146 518 BATE 08:57:19
------------- ------------------- --------------------
80 517.5 Aquis 08:57:01
------------- ------------------- --------------------
72 517.5 Aquis 08:57:01
------------- ------------------- --------------------
119 518 Turquoise 08:50:09
------------- ------------------- --------------------
124 518 CHI-X 08:50:09
------------- ------------------- --------------------
107 518 CHI-X 08:50:09
------------- ------------------- --------------------
162 517 BATE 08:48:41
------------- ------------------- --------------------
375 517 LSE 08:47:16
------------- ------------------- --------------------
250 517 LSE 08:44:54
------------- ------------------- --------------------
231 517 CHI-X 08:44:54
------------- ------------------- --------------------
27 517 BATE 08:44:54
------------- ------------------- --------------------
135 517 BATE 08:44:54
------------- ------------------- --------------------
119 517 Turquoise 08:42:56
------------- ------------------- --------------------
2 518.5 LSE 08:41:35
------------- ------------------- --------------------
240 518 LSE 08:41:35
------------- ------------------- --------------------
258 518.5 LSE 08:41:35
------------- ------------------- --------------------
250 518.5 LSE 08:39:15
------------- ------------------- --------------------
250 519 LSE 08:37:34
------------- ------------------- --------------------
231 519 CHI-X 08:36:47
------------- ------------------- --------------------
119 519 Turquoise 08:36:18
------------- ------------------- --------------------
80 519.5 Aquis 08:36:17
------------- ------------------- --------------------
162 520 BATE 08:36:14
------------- ------------------- --------------------
390 520.5 LSE 08:35:30
------------- ------------------- --------------------
360 521 LSE 08:35:30
------------- ------------------- --------------------
235 522 LSE 08:32:56
------------- ------------------- --------------------
130 522 Aquis 08:32:56
------------- ------------------- --------------------
20 522.5 LSE 08:31:23
------------- ------------------- --------------------
245 522.5 LSE 08:31:23
------------- ------------------- --------------------
231 522.5 CHI-X 08:30:11
------------- ------------------- --------------------
119 523 Turquoise 08:29:20
------------- ------------------- --------------------
225 522.5 LSE 08:29:16
------------- ------------------- --------------------
162 523 BATE 08:29:16
------------- ------------------- --------------------
275 523 LSE 08:29:09
------------- ------------------- --------------------
250 523 LSE 08:26:53
------------- ------------------- --------------------
275 523 LSE 08:24:58
------------- ------------------- --------------------
225 523.5 LSE 08:24:58
------------- ------------------- --------------------
3 522 Aquis 08:23:46
------------- ------------------- --------------------
16 522 Aquis 08:23:46
------------- ------------------- --------------------
231 523 CHI-X 08:23:45
------------- ------------------- --------------------
119 523 Turquoise 08:23:38
------------- ------------------- --------------------
11 522 Aquis 08:23:37
------------- ------------------- --------------------
162 523 BATE 08:23:36
------------- ------------------- --------------------
250 523.5 LSE 08:22:49
------------- ------------------- --------------------
162 523 BATE 08:20:53
------------- ------------------- --------------------
220 523 CHI-X 08:20:53
------------- ------------------- --------------------
11 523 CHI-X 08:20:53
------------- ------------------- --------------------
250 523.5 LSE 08:20:50
------------- ------------------- --------------------
69 523.5 LSE 08:18:52
------------- ------------------- --------------------
181 523.5 LSE 08:18:52
------------- ------------------- --------------------
627 523 LSE 08:16:50
------------- ------------------- --------------------
533 523.5 LSE 08:16:49
------------- ------------------- --------------------
119 524 Turquoise 08:15:55
------------- ------------------- --------------------
80 524 Aquis 08:15:48
------------- ------------------- --------------------
123 523.5 BATE 08:15:31
------------- ------------------- --------------------
39 524 BATE 08:15:31
------------- ------------------- --------------------
162 523.5 BATE 08:15:31
------------- ------------------- --------------------
227 523.5 CHI-X 08:15:25
------------- ------------------- --------------------
235 524 CHI-X 08:15:25
------------- ------------------- --------------------
679 522 LSE 08:15:14
------------- ------------------- --------------------
161 522 LSE 08:15:14
------------- ------------------- --------------------
119 520 Turquoise 08:12:41
------------- ------------------- --------------------
80 522.5 Aquis 08:12:39
------------- ------------------- --------------------
360 519.5 LSE 08:11:07
------------- ------------------- --------------------
390 520 LSE 08:11:07
------------- ------------------- --------------------
37 522 Aquis 08:10:04
------------- ------------------- --------------------
43 522.5 Aquis 08:10:04
------------- ------------------- --------------------
119 519.5 Turquoise 08:10:02
------------- ------------------- --------------------
245 519 LSE 08:09:03
------------- ------------------- --------------------
143 519.5 LSE 08:07:56
------------- ------------------- --------------------
112 519.5 LSE 08:07:56
------------- ------------------- --------------------
250 516 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
POSFLFFRDRIRIIV
(END) Dow Jones Newswires
July 06, 2023 12:30 ET (16:30 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
