TIDMPAG
RNS Number : 1338G
Paragon Banking Group PLC
14 July 2023
Paragon Banking Group PLC:
Transaction in own shares
14 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: 14 July 2023
Number of ordinary GBP1.00 shares purchased: 177,540
Highest price paid per share: 524.00p
Lowest price paid per share: 512.00p
Volume weighted average price paid per
share: 518.2390p
Following the purchase of these shares, the Company holds
6,199,055 of its ordinary shares in treasury and has 222,482,625
ordinary shares in issue (excluding treasury shares). The figure of
222,482,625 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 518.23 114,492
----------------------- --------------------
CHI-X 518.19 24,078
----------------------- --------------------
BATE 518.31 18,487
----------------------- --------------------
Aquis 518.33 8,620
----------------------- --------------------
Turquoise 518.25 11,863
----------------------- --------------------
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
506 512.5 LSE 16:29:56
------------- ------------------- --------------------
225 512.5 LSE 16:29:56
------------- ------------------- --------------------
10 512.5 LSE 16:29:56
------------- ------------------- --------------------
5 512.5 LSE 16:29:56
------------- ------------------- --------------------
122 512.5 LSE 16:27:00
------------- ------------------- --------------------
34 512.5 LSE 16:27:00
------------- ------------------- --------------------
8 512.5 LSE 16:27:00
------------- ------------------- --------------------
254 512.5 LSE 16:27:00
------------- ------------------- --------------------
5 512.5 CHI-X 16:26:22
------------- ------------------- --------------------
67 512.5 CHI-X 16:26:22
------------- ------------------- --------------------
14 512.5 CHI-X 16:26:22
------------- ------------------- --------------------
520 512.5 LSE 16:25:50
------------- ------------------- --------------------
251 512.5 BATE 16:25:39
------------- ------------------- --------------------
22 512.5 BATE 16:25:39
------------- ------------------- --------------------
23 512.5 BATE 16:25:39
------------- ------------------- --------------------
32 512.5 BATE 16:25:39
------------- ------------------- --------------------
24 512.5 BATE 16:25:39
------------- ------------------- --------------------
8 512.5 Turquoise 16:25:38
------------- ------------------- --------------------
7 512.5 Turquoise 16:25:38
------------- ------------------- --------------------
32 512.5 Turquoise 16:25:38
------------- ------------------- --------------------
5 512.5 Turquoise 16:25:38
------------- ------------------- --------------------
177 512.5 Turquoise 16:25:38
------------- ------------------- --------------------
311 512 CHI-X 16:24:04
------------- ------------------- --------------------
130 512.5 Aquis 16:23:29
------------- ------------------- --------------------
219 512.5 BATE 16:23:29
------------- ------------------- --------------------
362 512.5 CHI-X 16:23:29
------------- ------------------- --------------------
299 512.5 LSE 16:23:29
------------- ------------------- --------------------
155 512.5 Turquoise 16:23:29
------------- ------------------- --------------------
665 512.5 LSE 16:23:29
------------- ------------------- --------------------
112 513 LSE 16:23:13
------------- ------------------- --------------------
500 513 LSE 16:23:13
------------- ------------------- --------------------
250 513 LSE 16:21:21
------------- ------------------- --------------------
561 513 LSE 16:21:21
------------- ------------------- --------------------
42 513 LSE 16:19:29
------------- ------------------- --------------------
208 513 LSE 16:19:29
------------- ------------------- --------------------
57 513 LSE 16:19:29
------------- ------------------- --------------------
642 513 LSE 16:19:29
------------- ------------------- --------------------
132 513 CHI-X 16:19:14
------------- ------------------- --------------------
223 513 CHI-X 16:19:14
------------- ------------------- --------------------
250 513 LSE 16:19:00
------------- ------------------- --------------------
54 513 Aquis 16:18:32
------------- ------------------- --------------------
75 513 Aquis 16:18:32
------------- ------------------- --------------------
273 513 BATE 16:18:18
------------- ------------------- --------------------
27 513 Turquoise 16:18:15
------------- ------------------- --------------------
150 513 Turquoise 16:18:15
------------- ------------------- --------------------
136 513 LSE 16:17:21
------------- ------------------- --------------------
797 513 LSE 16:17:21
------------- ------------------- --------------------
308 513 CHI-X 16:15:37
------------- ------------------- --------------------
250 513 LSE 16:15:22
------------- ------------------- --------------------
191 513 LSE 16:15:22
------------- ------------------- --------------------
598 513 LSE 16:15:22
------------- ------------------- --------------------
105 513 Aquis 16:15:14
------------- ------------------- --------------------
267 513 BATE 16:15:05
------------- ------------------- --------------------
166 513 Turquoise 16:15:00
------------- ------------------- --------------------
250 513 LSE 16:14:49
------------- ------------------- --------------------
250 513 LSE 16:13:57
------------- ------------------- --------------------
236 513 CHI-X 16:12:58
------------- ------------------- --------------------
86 513 Aquis 16:12:38
------------- ------------------- --------------------
181 513 BATE 16:12:36
------------- ------------------- --------------------
250 513 LSE 16:12:16
------------- ------------------- --------------------
116 513 Turquoise 16:12:09
------------- ------------------- --------------------
250 513 LSE 16:10:03
------------- ------------------- --------------------
5 513 CHI-X 16:10:03
------------- ------------------- --------------------
725 513 LSE 16:10:03
------------- ------------------- --------------------
223 513 CHI-X 16:09:24
------------- ------------------- --------------------
5 513 CHI-X 16:09:23
------------- ------------------- --------------------
3 513 CHI-X 16:09:23
------------- ------------------- --------------------
86 513 Aquis 16:09:12
------------- ------------------- --------------------
250 513 LSE 16:09:11
------------- ------------------- --------------------
181 513 BATE 16:09:07
------------- ------------------- --------------------
116 513 Turquoise 16:08:50
------------- ------------------- --------------------
1 513 LSE 16:08:33
------------- ------------------- --------------------
274 513 LSE 16:08:33
------------- ------------------- --------------------
82 513 LSE 16:06:58
------------- ------------------- --------------------
168 513 LSE 16:06:58
------------- ------------------- --------------------
19 513 CHI-X 16:06:45
------------- ------------------- --------------------
217 513 CHI-X 16:06:45
------------- ------------------- --------------------
86 513 Aquis 16:06:29
------------- ------------------- --------------------
181 513 BATE 16:06:25
------------- ------------------- --------------------
3 513 Turquoise 16:06:22
------------- ------------------- --------------------
113 513 Turquoise 16:06:22
------------- ------------------- --------------------
18 512.5 LSE 16:05:04
------------- ------------------- --------------------
232 512.5 LSE 16:05:04
------------- ------------------- --------------------
250 512.5 LSE 16:05:04
------------- ------------------- --------------------
250 513 LSE 16:04:04
------------- ------------------- --------------------
250 513 LSE 16:04:04
------------- ------------------- --------------------
236 513.5 CHI-X 16:03:51
------------- ------------------- --------------------
86 514 Aquis 16:03:42
------------- ------------------- --------------------
181 514 BATE 16:03:34
------------- ------------------- --------------------
250 513.5 LSE 16:03:33
------------- ------------------- --------------------
250 513.5 LSE 16:03:33
------------- ------------------- --------------------
250 513.5 LSE 16:03:33
------------- ------------------- --------------------
116 514 Turquoise 16:03:11
------------- ------------------- --------------------
166 514 LSE 16:01:48
------------- ------------------- --------------------
84 514 LSE 16:01:48
------------- ------------------- --------------------
233 514 CHI-X 16:00:51
------------- ------------------- --------------------
3 514 CHI-X 16:00:51
------------- ------------------- --------------------
86 514 Aquis 16:00:34
------------- ------------------- --------------------
181 514 BATE 16:00:30
------------- ------------------- --------------------
116 514 Turquoise 16:00:13
------------- ------------------- --------------------
250 514 LSE 15:59:45
------------- ------------------- --------------------
250 514 LSE 15:59:45
------------- ------------------- --------------------
235 514 LSE 15:59:45
------------- ------------------- --------------------
250 514.5 LSE 15:58:50
------------- ------------------- --------------------
250 515 LSE 15:56:52
------------- ------------------- --------------------
236 514.5 CHI-X 15:56:31
------------- ------------------- --------------------
86 514.5 Aquis 15:56:19
------------- ------------------- --------------------
181 514.5 BATE 15:56:03
------------- ------------------- --------------------
11 514.5 Turquoise 15:55:29
------------- ------------------- --------------------
105 514.5 Turquoise 15:55:29
------------- ------------------- --------------------
5 514.5 LSE 15:54:57
------------- ------------------- --------------------
260 514.5 LSE 15:54:57
------------- ------------------- --------------------
244 514.5 LSE 15:53:00
------------- ------------------- --------------------
6 514.5 LSE 15:53:00
------------- ------------------- --------------------
86 514.5 Aquis 15:51:00
------------- ------------------- --------------------
241 514.5 LSE 15:50:53
------------- ------------------- --------------------
250 514.5 LSE 15:50:53
------------- ------------------- --------------------
4 514.5 LSE 15:50:53
------------- ------------------- --------------------
229 514.5 CHI-X 15:50:37
------------- ------------------- --------------------
7 514.5 CHI-X 15:50:37
------------- ------------------- --------------------
181 514.5 BATE 15:50:00
------------- ------------------- --------------------
116 515 Turquoise 15:49:37
------------- ------------------- --------------------
255 514.5 LSE 15:49:03
------------- ------------------- --------------------
255 514.5 LSE 15:49:03
------------- ------------------- --------------------
250 514.5 LSE 15:49:03
------------- ------------------- --------------------
86 514.5 Aquis 15:49:03
------------- ------------------- --------------------
170 515 LSE 15:48:39
------------- ------------------- --------------------
75 515 LSE 15:48:38
------------- ------------------- --------------------
236 515 CHI-X 15:46:32
------------- ------------------- --------------------
250 515 LSE 15:46:21
------------- ------------------- --------------------
181 515.5 BATE 15:46:05
------------- ------------------- --------------------
116 515 Turquoise 15:45:40
------------- ------------------- --------------------
124 514.5 LSE 15:43:49
------------- ------------------- --------------------
126 514.5 LSE 15:43:49
------------- ------------------- --------------------
86 515.5 Aquis 15:41:56
------------- ------------------- --------------------
250 515.5 LSE 15:41:48
------------- ------------------- --------------------
250 515.5 LSE 15:41:48
------------- ------------------- --------------------
36 515.5 LSE 15:41:48
------------- ------------------- --------------------
236 515.5 CHI-X 15:41:48
------------- ------------------- --------------------
250 515.5 LSE 15:41:48
------------- ------------------- --------------------
214 515.5 LSE 15:41:48
------------- ------------------- --------------------
250 515.5 LSE 15:41:48
------------- ------------------- --------------------
181 515.5 BATE 15:41:48
------------- ------------------- --------------------
116 516.5 Turquoise 15:38:52
------------- ------------------- --------------------
250 515.5 LSE 15:37:54
------------- ------------------- --------------------
250 515.5 LSE 15:37:54
------------- ------------------- --------------------
86 515.5 Aquis 15:37:54
------------- ------------------- --------------------
236 516 CHI-X 15:35:55
------------- ------------------- --------------------
116 516.5 Turquoise 15:35:41
------------- ------------------- --------------------
181 516.5 BATE 15:35:18
------------- ------------------- --------------------
67 516 LSE 15:35:07
------------- ------------------- --------------------
183 516 LSE 15:35:07
------------- ------------------- --------------------
250 516 LSE 15:35:07
------------- ------------------- --------------------
250 516 LSE 15:35:07
------------- ------------------- --------------------
86 516.5 Aquis 15:35:03
------------- ------------------- --------------------
250 516.5 LSE 15:33:23
------------- ------------------- --------------------
69 516.5 LSE 15:33:23
------------- ------------------- --------------------
755 516.5 LSE 15:33:23
------------- ------------------- --------------------
181 516.5 LSE 15:33:23
------------- ------------------- --------------------
71 516.5 BATE 15:33:23
------------- ------------------- --------------------
116 516.5 Turquoise 15:33:23
------------- ------------------- --------------------
110 516.5 BATE 15:33:23
------------- ------------------- --------------------
236 516.5 CHI-X 15:33:23
------------- ------------------- --------------------
41 516.5 LSE 15:30:43
------------- ------------------- --------------------
100 516.5 LSE 15:30:43
------------- ------------------- --------------------
109 516.5 LSE 15:30:43
------------- ------------------- --------------------
88 516.5 CHI-X 15:30:15
------------- ------------------- --------------------
148 516.5 CHI-X 15:30:15
------------- ------------------- --------------------
116 516.5 Turquoise 15:30:13
------------- ------------------- --------------------
181 517 BATE 15:30:12
------------- ------------------- --------------------
250 517 LSE 15:30:11
------------- ------------------- --------------------
55 517 Aquis 15:29:36
------------- ------------------- --------------------
31 517 Aquis 15:29:36
------------- ------------------- --------------------
86 517 Aquis 15:27:06
------------- ------------------- --------------------
245 516.5 LSE 15:25:57
------------- ------------------- --------------------
750 516.5 LSE 15:25:57
------------- ------------------- --------------------
116 516.5 Turquoise 15:25:57
------------- ------------------- --------------------
116 516.5 Turquoise 15:25:57
------------- ------------------- --------------------
181 516.5 BATE 15:25:57
------------- ------------------- --------------------
63 516.5 CHI-X 15:25:57
------------- ------------------- --------------------
181 516.5 BATE 15:25:57
------------- ------------------- --------------------
173 516.5 CHI-X 15:25:57
------------- ------------------- --------------------
181 516.5 BATE 15:25:57
------------- ------------------- --------------------
181 516.5 BATE 15:25:57
------------- ------------------- --------------------
32 516.5 BATE 15:25:57
------------- ------------------- --------------------
149 516.5 BATE 15:25:57
------------- ------------------- --------------------
150 517 LSE 15:25:23
------------- ------------------- --------------------
100 517 LSE 15:25:23
------------- ------------------- --------------------
116 517 Turquoise 15:24:45
------------- ------------------- --------------------
67 517 LSE 15:24:33
------------- ------------------- --------------------
183 517 LSE 15:24:33
------------- ------------------- --------------------
250 517 LSE 15:23:45
------------- ------------------- --------------------
117 517 CHI-X 15:23:34
------------- ------------------- --------------------
119 517 CHI-X 15:23:34
------------- ------------------- --------------------
86 517 Aquis 15:23:20
------------- ------------------- --------------------
250 517 LSE 15:23:02
------------- ------------------- --------------------
49 517 LSE 15:22:12
------------- ------------------- --------------------
196 517 LSE 15:22:12
------------- ------------------- --------------------
132 517 LSE 15:21:08
------------- ------------------- --------------------
123 517 LSE 15:21:08
------------- ------------------- --------------------
209 517 CHI-X 15:20:00
------------- ------------------- --------------------
148 517 CHI-X 15:20:00
------------- ------------------- --------------------
86 517 Aquis 15:19:39
------------- ------------------- --------------------
250 517 LSE 15:19:07
------------- ------------------- --------------------
1500 517 LSE 15:17:17
------------- ------------------- --------------------
500 517 LSE 15:17:17
------------- ------------------- --------------------
86 517 Aquis 15:17:16
------------- ------------------- --------------------
250 517 LSE 15:17:13
------------- ------------------- --------------------
150 517 LSE 15:16:58
------------- ------------------- --------------------
100 517 LSE 15:16:58
------------- ------------------- --------------------
115 516.5 CHI-X 15:16:26
------------- ------------------- --------------------
116 516.5 Turquoise 15:10:11
------------- ------------------- --------------------
250 516.5 LSE 15:09:52
------------- ------------------- --------------------
250 516.5 LSE 15:09:05
------------- ------------------- --------------------
236 516.5 CHI-X 15:08:35
------------- ------------------- --------------------
86 516.5 Aquis 15:06:54
------------- ------------------- --------------------
116 516.5 Turquoise 15:06:34
------------- ------------------- --------------------
760 516.5 LSE 15:06:31
------------- ------------------- --------------------
236 516.5 CHI-X 15:06:30
------------- ------------------- --------------------
240 516.5 LSE 15:06:24
------------- ------------------- --------------------
86 516.5 Aquis 15:03:20
------------- ------------------- --------------------
750 516 LSE 15:03:18
------------- ------------------- --------------------
181 516 BATE 15:03:13
------------- ------------------- --------------------
116 516.5 Turquoise 15:02:50
------------- ------------------- --------------------
211 515.5 LSE 15:00:00
------------- ------------------- --------------------
34 515.5 LSE 15:00:00
------------- ------------------- --------------------
236 516 CHI-X 14:59:42
------------- ------------------- --------------------
86 516.5 Aquis 14:59:09
------------- ------------------- --------------------
181 516 BATE 14:59:00
------------- ------------------- --------------------
116 516.5 Turquoise 14:58:10
------------- ------------------- --------------------
255 516 LSE 14:58:03
------------- ------------------- --------------------
225 516.5 LSE 14:56:06
------------- ------------------- --------------------
250 516.5 LSE 14:56:06
------------- ------------------- --------------------
128 516.5 Turquoise 14:56:06
------------- ------------------- --------------------
250 517 LSE 14:54:50
------------- ------------------- --------------------
153 517 CHI-X 14:53:34
------------- ------------------- --------------------
1 517 CHI-X 14:53:34
------------- ------------------- --------------------
77 517 CHI-X 14:53:34
------------- ------------------- --------------------
250 517 LSE 14:53:12
------------- ------------------- --------------------
86 517 Aquis 14:52:48
------------- ------------------- --------------------
181 517 BATE 14:52:44
------------- ------------------- --------------------
197 517 LSE 14:51:08
------------- ------------------- --------------------
275 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
88 517 CHI-X 14:51:08
------------- ------------------- --------------------
116 517 Turquoise 14:51:08
------------- ------------------- --------------------
625 517 CHI-X 14:51:08
------------- ------------------- --------------------
241 517 CHI-X 14:51:08
------------- ------------------- --------------------
485 517 LSE 14:51:08
------------- ------------------- --------------------
104 517 Turquoise 14:51:08
------------- ------------------- --------------------
250 517 LSE 14:51:08
------------- ------------------- --------------------
53 517.5 LSE 14:51:08
------------- ------------------- --------------------
250 517.5 LSE 14:50:09
------------- ------------------- --------------------
205 517.5 CHI-X 14:49:32
------------- ------------------- --------------------
14 517.5 CHI-X 14:49:32
------------- ------------------- --------------------
17 517.5 CHI-X 14:49:32
------------- ------------------- --------------------
250 517.5 LSE 14:49:19
------------- ------------------- --------------------
86 517.5 Aquis 14:48:44
------------- ------------------- --------------------
181 517.5 BATE 14:48:38
------------- ------------------- --------------------
118 517.5 LSE 14:48:23
------------- ------------------- --------------------
132 517.5 LSE 14:48:23
------------- ------------------- --------------------
250 517.5 LSE 14:47:33
------------- ------------------- --------------------
250 517.5 LSE 14:46:41
------------- ------------------- --------------------
250 517.5 LSE 14:45:45
------------- ------------------- --------------------
181 517.5 BATE 14:45:40
------------- ------------------- --------------------
86 517.5 Aquis 14:45:10
------------- ------------------- --------------------
172 517.5 CHI-X 14:45:09
------------- ------------------- --------------------
59 517.5 CHI-X 14:45:09
------------- ------------------- --------------------
150 517.5 LSE 14:44:57
------------- ------------------- --------------------
100 517.5 LSE 14:44:57
------------- ------------------- --------------------
250 517.5 LSE 14:44:33
------------- ------------------- --------------------
36 517.5 LSE 14:44:05
------------- ------------------- --------------------
170 517.5 LSE 14:44:05
------------- ------------------- --------------------
44 517.5 LSE 14:44:05
------------- ------------------- --------------------
275 517.5 LSE 14:43:37
------------- ------------------- --------------------
8 517.5 BATE 14:43:15
------------- ------------------- --------------------
148 517.5 BATE 14:43:15
------------- ------------------- --------------------
25 517.5 BATE 14:43:15
------------- ------------------- --------------------
225 517.5 LSE 14:42:57
------------- ------------------- --------------------
86 517.5 Aquis 14:42:54
------------- ------------------- --------------------
116 517.5 Turquoise 14:42:39
------------- ------------------- --------------------
181 517.5 BATE 14:41:06
------------- ------------------- --------------------
8 517.5 Aquis 14:40:54
------------- ------------------- --------------------
78 517.5 Aquis 14:40:54
------------- ------------------- --------------------
115 517.5 Turquoise 14:40:39
------------- ------------------- --------------------
1 517.5 Turquoise 14:40:39
------------- ------------------- --------------------
86 517.5 Aquis 14:38:32
------------- ------------------- --------------------
181 517.5 BATE 14:38:31
------------- ------------------- --------------------
116 517.5 Turquoise 14:38:21
------------- ------------------- --------------------
86 517.5 Aquis 14:35:59
------------- ------------------- --------------------
181 517.5 BATE 14:35:58
------------- ------------------- --------------------
116 517.5 Turquoise 14:35:45
------------- ------------------- --------------------
265 517 LSE 14:34:30
------------- ------------------- --------------------
174 517 LSE 14:32:15
------------- ------------------- --------------------
66 517 LSE 14:32:14
------------- ------------------- --------------------
236 517.5 CHI-X 14:32:01
------------- ------------------- --------------------
250 517.5 LSE 14:31:35
------------- ------------------- --------------------
260 517.5 LSE 14:31:35
------------- ------------------- --------------------
116 517.5 Turquoise 14:31:35
------------- ------------------- --------------------
86 518 Aquis 14:31:35
------------- ------------------- --------------------
33 518 BATE 14:31:30
------------- ------------------- --------------------
148 518 BATE 14:31:30
------------- ------------------- --------------------
270 517.5 LSE 14:30:01
------------- ------------------- --------------------
265 517.5 LSE 14:27:50
------------- ------------------- --------------------
236 517.5 CHI-X 14:27:50
------------- ------------------- --------------------
206 518 LSE 14:25:38
------------- ------------------- --------------------
29 518 LSE 14:25:38
------------- ------------------- --------------------
86 518.5 Aquis 14:24:23
------------- ------------------- --------------------
181 518 BATE 14:24:23
------------- ------------------- --------------------
116 517.5 Turquoise 14:24:05
------------- ------------------- --------------------
250 517.5 LSE 14:23:55
------------- ------------------- --------------------
475 517.5 LSE 14:23:55
------------- ------------------- --------------------
192 518 LSE 14:23:55
------------- ------------------- --------------------
230 517.5 LSE 14:23:55
------------- ------------------- --------------------
236 517.5 CHI-X 14:23:55
------------- ------------------- --------------------
58 518 LSE 14:23:55
------------- ------------------- --------------------
270 518 LSE 14:22:47
------------- ------------------- --------------------
181 518 BATE 14:21:18
------------- ------------------- --------------------
86 518.5 Aquis 14:21:17
------------- ------------------- --------------------
116 518 Turquoise 14:20:59
------------- ------------------- --------------------
29 517.5 LSE 14:20:47
------------- ------------------- --------------------
226 517.5 LSE 14:20:47
------------- ------------------- --------------------
270 517.5 LSE 14:18:22
------------- ------------------- --------------------
230 518 LSE 14:17:51
------------- ------------------- --------------------
116 518.5 Turquoise 14:17:05
------------- ------------------- --------------------
86 518.5 Aquis 14:17:01
------------- ------------------- --------------------
236 518.5 CHI-X 14:16:43
------------- ------------------- --------------------
181 518 BATE 14:16:16
------------- ------------------- --------------------
250 518 LSE 14:16:05
------------- ------------------- --------------------
123 518 LSE 14:16:05
------------- ------------------- --------------------
250 518 LSE 14:16:05
------------- ------------------- --------------------
127 518 LSE 14:16:05
------------- ------------------- --------------------
247 518 LSE 14:16:05
------------- ------------------- --------------------
250 518 LSE 14:16:05
------------- ------------------- --------------------
3 518 LSE 14:15:23
------------- ------------------- --------------------
255 518 LSE 14:15:23
------------- ------------------- --------------------
116 518.5 Turquoise 14:15:04
------------- ------------------- --------------------
67 518.5 Aquis 14:15:04
------------- ------------------- --------------------
10 518.5 Aquis 14:12:48
------------- ------------------- --------------------
181 518.5 BATE 14:12:44
------------- ------------------- --------------------
236 518.5 CHI-X 14:12:44
------------- ------------------- --------------------
9 518.5 Aquis 14:12:44
------------- ------------------- --------------------
250 518 LSE 14:10:49
------------- ------------------- --------------------
250 518 LSE 14:10:49
------------- ------------------- --------------------
250 518 LSE 14:10:49
------------- ------------------- --------------------
250 518 LSE 14:10:49
------------- ------------------- --------------------
116 518 Turquoise 14:10:49
------------- ------------------- --------------------
329 518 LSE 14:10:49
------------- ------------------- --------------------
245 518 LSE 14:10:49
------------- ------------------- --------------------
171 518 LSE 14:10:49
------------- ------------------- --------------------
181 518.5 BATE 14:08:53
------------- ------------------- --------------------
86 518.5 Aquis 14:08:53
------------- ------------------- --------------------
363 518.5 CHI-X 14:08:53
------------- ------------------- --------------------
3 517 CHI-X 13:55:05
------------- ------------------- --------------------
106 517 CHI-X 13:55:04
------------- ------------------- --------------------
86 517 Aquis 13:54:24
------------- ------------------- --------------------
181 517 BATE 13:54:11
------------- ------------------- --------------------
275 518 LSE 13:54:01
------------- ------------------- --------------------
116 519 Turquoise 13:53:05
------------- ------------------- --------------------
250 518.5 LSE 13:53:03
------------- ------------------- --------------------
225 518.5 LSE 13:53:03
------------- ------------------- --------------------
225 518.5 LSE 13:53:03
------------- ------------------- --------------------
275 519 LSE 13:50:10
------------- ------------------- --------------------
285 517 LSE 13:45:58
------------- ------------------- --------------------
236 517 CHI-X 13:45:37
------------- ------------------- --------------------
86 517 Aquis 13:45:14
------------- ------------------- --------------------
181 517 BATE 13:45:11
------------- ------------------- --------------------
116 517 Turquoise 13:44:30
------------- ------------------- --------------------
86 517 Aquis 13:42:21
------------- ------------------- --------------------
172 517 Aquis 13:42:21
------------- ------------------- --------------------
100 517 LSE 13:42:01
------------- ------------------- --------------------
382 517 LSE 13:42:01
------------- ------------------- --------------------
13 517 LSE 13:42:01
------------- ------------------- --------------------
495 517 LSE 13:38:45
------------- ------------------- --------------------
236 517 CHI-X 13:37:57
------------- ------------------- --------------------
181 517 BATE 13:37:34
------------- ------------------- --------------------
116 517 Turquoise 13:37:09
------------- ------------------- --------------------
495 517 LSE 13:36:23
------------- ------------------- --------------------
495 517 LSE 13:33:47
------------- ------------------- --------------------
236 517 CHI-X 13:32:02
------------- ------------------- --------------------
181 517 BATE 13:31:37
------------- ------------------- --------------------
116 517 Turquoise 13:31:10
------------- ------------------- --------------------
495 517 LSE 13:30:53
------------- ------------------- --------------------
495 517 LSE 13:26:29
------------- ------------------- --------------------
236 517 CHI-X 13:24:09
------------- ------------------- --------------------
116 517 Turquoise 13:24:00
------------- ------------------- --------------------
180 517 BATE 13:23:57
------------- ------------------- --------------------
1 517 BATE 13:23:57
------------- ------------------- --------------------
230 517 LSE 13:23:53
------------- ------------------- --------------------
245 517 LSE 13:23:53
------------- ------------------- --------------------
500 517 LSE 13:23:53
------------- ------------------- --------------------
151 516 LSE 13:20:04
------------- ------------------- --------------------
86 516.5 Aquis 13:20:03
------------- ------------------- --------------------
236 516.5 CHI-X 13:19:56
------------- ------------------- --------------------
250 516 LSE 13:19:54
------------- ------------------- --------------------
99 516 LSE 13:19:54
------------- ------------------- --------------------
270 516 LSE 13:19:54
------------- ------------------- --------------------
181 516.5 BATE 13:18:30
------------- ------------------- --------------------
116 516.5 Turquoise 13:18:13
------------- ------------------- --------------------
235 516 LSE 13:15:41
------------- ------------------- --------------------
86 517 Aquis 13:15:11
------------- ------------------- --------------------
250 516.5 LSE 13:15:10
------------- ------------------- --------------------
265 516.5 LSE 13:15:10
------------- ------------------- --------------------
236 516.5 CHI-X 13:14:07
------------- ------------------- --------------------
181 516.5 BATE 13:13:46
------------- ------------------- --------------------
116 516.5 Turquoise 13:13:22
------------- ------------------- --------------------
113 516.5 LSE 13:13:21
------------- ------------------- --------------------
137 516.5 LSE 13:13:21
------------- ------------------- --------------------
86 517 Aquis 13:12:56
------------- ------------------- --------------------
250 517 LSE 13:12:54
------------- ------------------- --------------------
250 517 LSE 13:12:54
------------- ------------------- --------------------
240 517 LSE 13:12:54
------------- ------------------- --------------------
285 517 LSE 13:08:15
------------- ------------------- --------------------
236 517 CHI-X 13:08:15
------------- ------------------- --------------------
86 517 Aquis 13:07:31
------------- ------------------- --------------------
181 517 BATE 13:07:14
------------- ------------------- --------------------
116 517 Turquoise 13:06:34
------------- ------------------- --------------------
475 517 LSE 13:05:53
------------- ------------------- --------------------
175 517 LSE 13:03:39
------------- ------------------- --------------------
100 517 LSE 13:03:39
------------- ------------------- --------------------
116 517 Turquoise 13:01:14
------------- ------------------- --------------------
181 517 BATE 13:01:14
------------- ------------------- --------------------
89 517 LSE 13:01:14
------------- ------------------- --------------------
236 517 CHI-X 13:01:14
------------- ------------------- --------------------
136 517 LSE 13:01:14
------------- ------------------- --------------------
250 518 LSE 12:59:31
------------- ------------------- --------------------
235 518.5 LSE 12:58:06
------------- ------------------- --------------------
270 519 LSE 12:58:06
------------- ------------------- --------------------
265 519 LSE 12:58:06
------------- ------------------- --------------------
81 517.5 Turquoise 12:56:11
------------- ------------------- --------------------
35 517.5 Turquoise 12:56:11
------------- ------------------- --------------------
236 517.5 CHI-X 12:56:11
------------- ------------------- --------------------
181 517.5 BATE 12:56:11
------------- ------------------- --------------------
86 518 Aquis 12:55:50
------------- ------------------- --------------------
150 517.5 LSE 12:55:21
------------- ------------------- --------------------
80 517.5 LSE 12:55:21
------------- ------------------- --------------------
190 517.5 LSE 12:55:21
------------- ------------------- --------------------
230 517.5 LSE 12:55:21
------------- ------------------- --------------------
60 517.5 LSE 12:55:21
------------- ------------------- --------------------
270 518 LSE 12:52:50
------------- ------------------- --------------------
250 518 LSE 12:51:03
------------- ------------------- --------------------
181 518 BATE 12:50:58
------------- ------------------- --------------------
116 518 Turquoise 12:50:58
------------- ------------------- --------------------
86 519 Aquis 12:50:52
------------- ------------------- --------------------
236 518.5 CHI-X 12:50:51
------------- ------------------- --------------------
116 518 Turquoise 12:48:25
------------- ------------------- --------------------
265 518 LSE 12:48:25
------------- ------------------- --------------------
10 518 LSE 12:48:25
------------- ------------------- --------------------
181 518 BATE 12:48:25
------------- ------------------- --------------------
86 518 Aquis 12:48:25
------------- ------------------- --------------------
225 518.5 LSE 12:48:00
------------- ------------------- --------------------
236 518.5 CHI-X 12:46:14
------------- ------------------- --------------------
250 518.5 LSE 12:45:53
------------- ------------------- --------------------
250 518.5 LSE 12:44:02
------------- ------------------- --------------------
265 518 LSE 12:41:09
------------- ------------------- --------------------
485 518.5 LSE 12:41:09
------------- ------------------- --------------------
265 518.5 LSE 12:41:09
------------- ------------------- --------------------
236 518.5 CHI-X 12:41:09
------------- ------------------- --------------------
86 518.5 Aquis 12:41:09
------------- ------------------- --------------------
181 518.5 BATE 12:35:34
------------- ------------------- --------------------
107 518.5 Turquoise 12:35:18
------------- ------------------- --------------------
9 518.5 Turquoise 12:35:18
------------- ------------------- --------------------
235 518.5 LSE 12:35:15
------------- ------------------- --------------------
345 517.5 LSE 12:33:10
------------- ------------------- --------------------
250 518 LSE 12:33:10
------------- ------------------- --------------------
405 518 LSE 12:33:10
------------- ------------------- --------------------
181 518 BATE 12:33:10
------------- ------------------- --------------------
236 518 CHI-X 12:33:10
------------- ------------------- --------------------
86 518 Aquis 12:33:10
------------- ------------------- --------------------
116 518 Turquoise 12:27:03
------------- ------------------- --------------------
250 518 LSE 12:24:48
------------- ------------------- --------------------
375 518 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
375 518.5 LSE 12:22:53
------------- ------------------- --------------------
250 518.5 LSE 12:22:53
------------- ------------------- --------------------
265 518.5 LSE 12:22:53
------------- ------------------- --------------------
116 518.5 Turquoise 12:22:53
------------- ------------------- --------------------
116 518.5 Turquoise 12:22:53
------------- ------------------- --------------------
181 518.5 BATE 12:22:53
------------- ------------------- --------------------
181 518.5 BATE 12:22:53
------------- ------------------- --------------------
86 518.5 Aquis 12:22:53
------------- ------------------- --------------------
86 518.5 Aquis 12:22:53
------------- ------------------- --------------------
181 518.5 BATE 12:22:53
------------- ------------------- --------------------
86 518.5 Aquis 12:22:53
------------- ------------------- --------------------
160 519 CHI-X 12:17:32
------------- ------------------- --------------------
68 519 CHI-X 12:17:32
------------- ------------------- --------------------
8 519 CHI-X 12:17:32
------------- ------------------- --------------------
236 519 CHI-X 12:13:41
------------- ------------------- --------------------
236 519 CHI-X 12:11:46
------------- ------------------- --------------------
235 518.5 LSE 12:05:09
------------- ------------------- --------------------
116 518.5 Turquoise 12:04:49
------------- ------------------- --------------------
94 518.5 LSE 12:02:41
------------- ------------------- --------------------
73 518.5 LSE 12:02:41
------------- ------------------- --------------------
83 518.5 LSE 12:02:41
------------- ------------------- --------------------
250 518.5 LSE 12:00:40
------------- ------------------- --------------------
86 518.5 Aquis 12:00:22
------------- ------------------- --------------------
116 518.5 Turquoise 11:58:28
------------- ------------------- --------------------
265 518.5 LSE 11:58:28
------------- ------------------- --------------------
196 518.5 BATE 11:58:28
------------- ------------------- --------------------
323 519 LSE 11:58:20
------------- ------------------- --------------------
236 519 CHI-X 11:58:20
------------- ------------------- --------------------
166 519 BATE 11:58:20
------------- ------------------- --------------------
362 519 BATE 11:57:59
------------- ------------------- --------------------
896 519 LSE 11:57:58
------------- ------------------- --------------------
76 519 LSE 11:57:58
------------- ------------------- --------------------
336 519 LSE 11:57:58
------------- ------------------- --------------------
86 519 Aquis 11:57:53
------------- ------------------- --------------------
39 519 Aquis 11:52:00
------------- ------------------- --------------------
47 519 Aquis 11:52:00
------------- ------------------- --------------------
318 518.5 CHI-X 11:51:46
------------- ------------------- --------------------
245 518.5 LSE 11:51:06
------------- ------------------- --------------------
116 518.5 Turquoise 11:51:03
------------- ------------------- --------------------
86 519 Aquis 11:49:52
------------- ------------------- --------------------
236 518.5 CHI-X 11:49:07
------------- ------------------- --------------------
116 518.5 Turquoise 11:48:54
------------- ------------------- --------------------
470 518.5 LSE 11:48:47
------------- ------------------- --------------------
7 518.5 LSE 11:48:47
------------- ------------------- --------------------
154 518 CHI-X 11:46:59
------------- ------------------- --------------------
858 518.5 LSE 11:46:45
------------- ------------------- --------------------
55 518.5 LSE 11:46:45
------------- ------------------- --------------------
63 518.5 LSE 11:46:45
------------- ------------------- --------------------
327 518.5 LSE 11:46:45
------------- ------------------- --------------------
7 518.5 LSE 11:46:45
------------- ------------------- --------------------
382 518.5 LSE 11:46:45
------------- ------------------- --------------------
116 518 Turquoise 11:38:35
------------- ------------------- --------------------
470 517.5 LSE 11:36:11
------------- ------------------- --------------------
433 517.5 LSE 11:27:26
------------- ------------------- --------------------
470 517.5 LSE 11:25:07
------------- ------------------- --------------------
236 517.5 CHI-X 11:24:50
------------- ------------------- --------------------
68 517.5 Aquis 11:24:44
------------- ------------------- --------------------
5 517.5 Aquis 11:24:43
------------- ------------------- --------------------
13 517.5 Aquis 11:24:43
------------- ------------------- --------------------
181 517.5 BATE 11:24:42
------------- ------------------- --------------------
111 518 Turquoise 11:24:34
------------- ------------------- --------------------
5 517.5 Turquoise 11:24:34
------------- ------------------- --------------------
480 517.5 LSE 11:23:53
------------- ------------------- --------------------
337 517.5 LSE 11:22:07
------------- ------------------- --------------------
17 517.5 CHI-X 11:21:56
------------- ------------------- --------------------
219 517.5 CHI-X 11:21:56
------------- ------------------- --------------------
86 517.5 Aquis 11:21:51
------------- ------------------- --------------------
22 518 BATE 11:21:47
------------- ------------------- --------------------
148 518 BATE 11:21:47
------------- ------------------- --------------------
4 517.5 BATE 11:21:47
------------- ------------------- --------------------
7 517.5 BATE 11:21:47
------------- ------------------- --------------------
96 518 Turquoise 11:21:39
------------- ------------------- --------------------
20 517.5 Turquoise 11:21:39
------------- ------------------- --------------------
305 517.5 LSE 11:20:03
------------- ------------------- --------------------
8 517.5 LSE 11:20:03
------------- ------------------- --------------------
57 517.5 LSE 11:18:00
------------- ------------------- --------------------
483 517.5 LSE 11:18:00
------------- ------------------- --------------------
181 518 BATE 11:17:59
------------- ------------------- --------------------
460 518 LSE 11:17:59
------------- ------------------- --------------------
236 518 CHI-X 11:17:59
------------- ------------------- --------------------
86 518.5 Aquis 11:15:29
------------- ------------------- --------------------
116 518.5 Turquoise 11:14:42
------------- ------------------- --------------------
86 518.5 Aquis 11:10:30
------------- ------------------- --------------------
450 518.5 LSE 11:08:15
------------- ------------------- --------------------
90 518.5 Aquis 11:08:15
------------- ------------------- --------------------
550 519 LSE 11:06:12
------------- ------------------- --------------------
236 519 CHI-X 11:04:31
------------- ------------------- --------------------
181 519 BATE 11:04:22
------------- ------------------- --------------------
116 519 Turquoise 11:04:16
------------- ------------------- --------------------
467 519 LSE 11:04:08
------------- ------------------- --------------------
221 519 LSE 11:02:02
------------- ------------------- --------------------
9 519 LSE 11:02:02
------------- ------------------- --------------------
265 519 LSE 11:02:02
------------- ------------------- --------------------
205 519 LSE 11:02:02
------------- ------------------- --------------------
181 519 BATE 11:01:58
------------- ------------------- --------------------
236 519 CHI-X 11:01:57
------------- ------------------- --------------------
82 519 Aquis 11:01:57
------------- ------------------- --------------------
116 519 Turquoise 11:00:59
------------- ------------------- --------------------
520 519 LSE 10:59:41
------------- ------------------- --------------------
181 519 BATE 10:59:35
------------- ------------------- --------------------
236 519 CHI-X 10:59:35
------------- ------------------- --------------------
116 519 Turquoise 10:56:08
------------- ------------------- --------------------
250 519 LSE 10:54:05
------------- ------------------- --------------------
250 519.5 LSE 10:51:40
------------- ------------------- --------------------
250 520 LSE 10:49:39
------------- ------------------- --------------------
250 520 LSE 10:47:30
------------- ------------------- --------------------
71 520 CHI-X 10:47:25
------------- ------------------- --------------------
148 520 CHI-X 10:47:25
------------- ------------------- --------------------
17 520 CHI-X 10:47:25
------------- ------------------- --------------------
86 520 Aquis 10:47:11
------------- ------------------- --------------------
181 520 BATE 10:47:10
------------- ------------------- --------------------
116 520 Turquoise 10:46:50
------------- ------------------- --------------------
10 520 LSE 10:45:39
------------- ------------------- --------------------
240 520 LSE 10:45:39
------------- ------------------- --------------------
173 520 BATE 10:43:02
------------- ------------------- --------------------
12 520.5 LSE 10:42:56
------------- ------------------- --------------------
238 520.5 LSE 10:42:56
------------- ------------------- --------------------
227 520 LSE 10:42:56
------------- ------------------- --------------------
23 520 LSE 10:42:56
------------- ------------------- --------------------
254 520 CHI-X 10:42:22
------------- ------------------- --------------------
86 519.5 Aquis 10:41:36
------------- ------------------- --------------------
107 520 Turquoise 10:40:33
------------- ------------------- --------------------
218 520 CHI-X 10:40:33
------------- ------------------- --------------------
86 520.5 Aquis 10:40:33
------------- ------------------- --------------------
9 520.5 Aquis 10:40:33
------------- ------------------- --------------------
116 520.5 Turquoise 10:40:33
------------- ------------------- --------------------
116 520.5 Turquoise 10:40:33
------------- ------------------- --------------------
325 520.5 LSE 10:40:33
------------- ------------------- --------------------
116 520.5 Turquoise 10:40:33
------------- ------------------- --------------------
125 520.5 Turquoise 10:40:33
------------- ------------------- --------------------
196 520.5 LSE 10:40:33
------------- ------------------- --------------------
236 520.5 CHI-X 10:40:33
------------- ------------------- --------------------
296 520.5 LSE 10:40:33
------------- ------------------- --------------------
96 520.5 LSE 10:40:33
------------- ------------------- --------------------
236 520.5 CHI-X 10:40:33
------------- ------------------- --------------------
2 520.5 CHI-X 10:40:33
------------- ------------------- --------------------
339 520.5 BATE 10:40:33
------------- ------------------- --------------------
77 520.5 Aquis 10:40:33
------------- ------------------- --------------------
204 520.5 CHI-X 10:40:33
------------- ------------------- --------------------
189 520.5 BATE 10:40:33
------------- ------------------- --------------------
234 520.5 CHI-X 10:40:33
------------- ------------------- --------------------
81 521 Aquis 10:38:01
------------- ------------------- --------------------
5 521 Aquis 10:38:01
------------- ------------------- --------------------
3028 521 LSE 10:37:58
------------- ------------------- --------------------
15 521 LSE 10:37:58
------------- ------------------- --------------------
76 521 LSE 10:37:58
------------- ------------------- --------------------
261 521 LSE 10:37:58
------------- ------------------- --------------------
139 521 LSE 10:37:58
------------- ------------------- --------------------
113 521 LSE 10:37:55
------------- ------------------- --------------------
549 521 LSE 10:37:55
------------- ------------------- --------------------
173 521 BATE 10:37:55
------------- ------------------- --------------------
31 520.5 BATE 10:29:49
------------- ------------------- --------------------
254 520.5 CHI-X 10:22:28
------------- ------------------- --------------------
75 520.5 Aquis 10:22:24
------------- ------------------- --------------------
8 520.5 Aquis 10:22:24
------------- ------------------- --------------------
9 520.5 Aquis 10:22:19
------------- ------------------- --------------------
286 520 LSE 10:20:58
------------- ------------------- --------------------
283 520 LSE 10:20:58
------------- ------------------- --------------------
116 519.5 Turquoise 10:19:51
------------- ------------------- --------------------
2 520 Aquis 10:19:50
------------- ------------------- --------------------
181 519.5 BATE 10:19:38
------------- ------------------- --------------------
587 519.5 LSE 10:19:33
------------- ------------------- --------------------
8 520 Aquis 10:19:18
------------- ------------------- --------------------
70 520 Aquis 10:19:18
------------- ------------------- --------------------
3 519.5 LSE 10:17:42
------------- ------------------- --------------------
447 519.5 LSE 10:17:42
------------- ------------------- --------------------
225 519.5 LSE 10:17:42
------------- ------------------- --------------------
406 520 LSE 10:17:32
------------- ------------------- --------------------
169 520 LSE 10:17:32
------------- ------------------- --------------------
167 519.5 BATE 10:17:32
------------- ------------------- --------------------
250 520 LSE 10:17:30
------------- ------------------- --------------------
38 520 BATE 10:17:30
------------- ------------------- --------------------
157 520 BATE 10:17:30
------------- ------------------- --------------------
116 519.5 Turquoise 10:17:26
------------- ------------------- --------------------
250 519.5 CHI-X 10:17:26
------------- ------------------- --------------------
500 520 LSE 10:17:26
------------- ------------------- --------------------
86 520.5 Aquis 10:17:26
------------- ------------------- --------------------
78 519 Aquis 10:12:14
------------- ------------------- --------------------
8 519 Aquis 10:12:12
------------- ------------------- --------------------
116 518.5 Turquoise 10:11:47
------------- ------------------- --------------------
236 519.5 CHI-X 10:11:25
------------- ------------------- --------------------
398 519.5 LSE 10:11:25
------------- ------------------- --------------------
86 520.5 Aquis 10:10:19
------------- ------------------- --------------------
352 520 LSE 10:10:13
------------- ------------------- --------------------
275 520 LSE 10:07:14
------------- ------------------- --------------------
181 520 BATE 10:07:14
------------- ------------------- --------------------
225 520.5 LSE 10:05:31
------------- ------------------- --------------------
116 520.5 Turquoise 10:04:43
------------- ------------------- --------------------
135 518.5 LSE 10:03:50
------------- ------------------- --------------------
115 518.5 LSE 10:03:50
------------- ------------------- --------------------
127 516.5 Turquoise 10:01:29
------------- ------------------- --------------------
338 517.5 LSE 10:01:20
------------- ------------------- --------------------
412 518 LSE 10:01:15
------------- ------------------- --------------------
181 518 BATE 10:00:57
------------- ------------------- --------------------
471 519 LSE 09:59:20
------------- ------------------- --------------------
163 519 BATE 09:59:20
------------- ------------------- --------------------
105 519 Turquoise 09:59:20
------------- ------------------- --------------------
86 519.5 Aquis 09:59:20
------------- ------------------- --------------------
236 519.5 CHI-X 09:58:43
------------- ------------------- --------------------
575 519.5 LSE 09:57:41
------------- ------------------- --------------------
11 519.5 Aquis 09:57:26
------------- ------------------- --------------------
86 519.5 Aquis 09:57:26
------------- ------------------- --------------------
161 519.5 Aquis 09:57:19
------------- ------------------- --------------------
3 519.5 Turquoise 09:56:37
------------- ------------------- --------------------
97 519.5 Turquoise 09:56:37
------------- ------------------- --------------------
5 519.5 Turquoise 09:56:37
------------- ------------------- --------------------
199 519.5 BATE 09:56:07
------------- ------------------- --------------------
503 519.5 LSE 09:55:35
------------- ------------------- --------------------
527 519.5 LSE 09:53:53
------------- ------------------- --------------------
181 519.5 BATE 09:53:50
------------- ------------------- --------------------
236 519.5 CHI-X 09:53:49
------------- ------------------- --------------------
220 519.5 LSE 09:51:54
------------- ------------------- --------------------
482 519.5 LSE 09:51:54
------------- ------------------- --------------------
637 519.5 LSE 09:50:45
------------- ------------------- --------------------
44 519.5 Turquoise 09:50:41
------------- ------------------- --------------------
36 519.5 Turquoise 09:50:39
------------- ------------------- --------------------
3 519.5 Turquoise 09:50:39
------------- ------------------- --------------------
44 519.5 Turquoise 09:50:39
------------- ------------------- --------------------
236 519.5 CHI-X 09:50:32
------------- ------------------- --------------------
165 519.5 LSE 09:46:16
------------- ------------------- --------------------
100 519.5 LSE 09:46:16
------------- ------------------- --------------------
70 519 LSE 09:46:16
------------- ------------------- --------------------
71 519.5 CHI-X 09:46:01
------------- ------------------- --------------------
156 519.5 CHI-X 09:46:01
------------- ------------------- --------------------
9 519.5 CHI-X 09:46:01
------------- ------------------- --------------------
250 518 LSE 09:43:58
------------- ------------------- --------------------
250 519.5 LSE 09:43:24
------------- ------------------- --------------------
270 520 LSE 09:41:43
------------- ------------------- --------------------
230 520.5 LSE 09:41:38
------------- ------------------- --------------------
236 520.5 CHI-X 09:41:38
------------- ------------------- --------------------
86 520.5 Aquis 09:41:38
------------- ------------------- --------------------
181 521 BATE 09:41:17
------------- ------------------- --------------------
116 520.5 Turquoise 09:41:13
------------- ------------------- --------------------
250 520.5 LSE 09:39:52
------------- ------------------- --------------------
91 520.5 Aquis 09:38:19
------------- ------------------- --------------------
93 522.5 Aquis 09:37:53
------------- ------------------- --------------------
114 522.5 Turquoise 09:37:50
------------- ------------------- --------------------
626 522.5 LSE 09:37:50
------------- ------------------- --------------------
232 522.5 CHI-X 09:37:50
------------- ------------------- --------------------
79 522.5 LSE 09:37:50
------------- ------------------- --------------------
189 522.5 BATE 09:37:50
------------- ------------------- --------------------
79 523 Aquis 09:37:46
------------- ------------------- --------------------
250 523 LSE 09:37:40
------------- ------------------- --------------------
250 523 LSE 09:37:40
------------- ------------------- --------------------
250 523 LSE 09:37:40
------------- ------------------- --------------------
250 523 LSE 09:37:40
------------- ------------------- --------------------
116 523 Turquoise 09:37:40
------------- ------------------- --------------------
116 523 Turquoise 09:37:40
------------- ------------------- --------------------
250 523 LSE 09:37:40
------------- ------------------- --------------------
118 523 Turquoise 09:37:40
------------- ------------------- --------------------
795 523 LSE 09:37:40
------------- ------------------- --------------------
1270 523 LSE 09:37:40
------------- ------------------- --------------------
173 523 BATE 09:37:40
------------- ------------------- --------------------
181 523 BATE 09:37:40
------------- ------------------- --------------------
236 523 CHI-X 09:37:40
------------- ------------------- --------------------
240 523 CHI-X 09:37:40
------------- ------------------- --------------------
236 523 CHI-X 09:37:40
------------- ------------------- --------------------
718 523 BATE 09:37:40
------------- ------------------- --------------------
6 522 BATE 09:30:55
------------- ------------------- --------------------
81 522 Aquis 09:30:55
------------- ------------------- --------------------
86 522 Aquis 09:30:55
------------- ------------------- --------------------
225 522.5 LSE 09:30:54
------------- ------------------- --------------------
236 522.5 CHI-X 09:30:50
------------- ------------------- --------------------
116 522.5 Turquoise 09:30:43
------------- ------------------- --------------------
210 522.5 LSE 09:30:04
------------- ------------------- --------------------
30 522.5 LSE 09:30:04
------------- ------------------- --------------------
115 522.5 Aquis 09:29:03
------------- ------------------- --------------------
65 522.5 LSE 09:29:03
------------- ------------------- --------------------
500 522.5 LSE 09:29:03
------------- ------------------- --------------------
236 522.5 CHI-X 09:29:03
------------- ------------------- --------------------
200 522.5 LSE 09:29:03
------------- ------------------- --------------------
238 522.5 LSE 09:28:45
------------- ------------------- --------------------
116 522.5 Turquoise 09:28:04
------------- ------------------- --------------------
260 522.5 LSE 09:27:56
------------- ------------------- --------------------
65 522.5 Aquis 09:26:46
------------- ------------------- --------------------
26 522.5 Aquis 09:26:46
------------- ------------------- --------------------
2652 522.5 LSE 09:26:36
------------- ------------------- --------------------
502 522.5 LSE 09:26:36
------------- ------------------- --------------------
339 522.5 Turquoise 09:26:34
------------- ------------------- --------------------
704 522.5 CHI-X 09:26:34
------------- ------------------- --------------------
735 522.5 LSE 09:26:31
------------- ------------------- --------------------
125 522.5 Turquoise 09:26:31
------------- ------------------- --------------------
120 522.5 CHI-X 09:26:26
------------- ------------------- --------------------
105 522.5 CHI-X 09:26:26
------------- ------------------- --------------------
15 522.5 CHI-X 09:26:26
------------- ------------------- --------------------
52 521.5 Aquis 09:19:03
------------- ------------------- --------------------
4 521.5 LSE 09:16:43
------------- ------------------- --------------------
181 521.5 BATE 09:15:22
------------- ------------------- --------------------
892 521 LSE 09:13:58
------------- ------------------- --------------------
279 521 LSE 09:12:41
------------- ------------------- --------------------
360 521 LSE 09:12:41
------------- ------------------- --------------------
181 521.5 BATE 09:12:38
------------- ------------------- --------------------
82 521 Aquis 09:12:38
------------- ------------------- --------------------
4 521 Aquis 09:12:38
------------- ------------------- --------------------
82 521 Aquis 09:10:08
------------- ------------------- --------------------
4 521 Aquis 09:10:08
------------- ------------------- --------------------
136 521 BATE 09:10:06
------------- ------------------- --------------------
45 521.5 BATE 09:10:06
------------- ------------------- --------------------
494 520 LSE 09:09:08
------------- ------------------- --------------------
5 520 LSE 09:06:57
------------- ------------------- --------------------
249 520 LSE 09:06:57
------------- ------------------- --------------------
100 520 LSE 09:06:57
------------- ------------------- --------------------
116 521.5 Turquoise 09:06:17
------------- ------------------- --------------------
181 521.5 BATE 09:06:07
------------- ------------------- --------------------
5 520.5 CHI-X 09:06:03
------------- ------------------- --------------------
231 520.5 CHI-X 09:06:03
------------- ------------------- --------------------
86 521 Aquis 09:06:01
------------- ------------------- --------------------
230 520 LSE 09:04:31
------------- ------------------- --------------------
123 521.5 Turquoise 09:04:10
------------- ------------------- --------------------
260 521.5 LSE 09:04:10
------------- ------------------- --------------------
470 521.5 LSE 09:04:10
------------- ------------------- --------------------
493 521.5 LSE 09:04:10
------------- ------------------- --------------------
196 521.5 BATE 09:04:10
------------- ------------------- --------------------
13 522 Aquis 09:03:53
------------- ------------------- --------------------
73 522 Aquis 09:03:48
------------- ------------------- --------------------
236 522 CHI-X 09:03:26
------------- ------------------- --------------------
166 522 BATE 09:03:21
------------- ------------------- --------------------
240 522 LSE 09:02:46
------------- ------------------- --------------------
129 522 BATE 09:01:24
------------- ------------------- --------------------
500 522 BATE 09:01:24
------------- ------------------- --------------------
500 522 BATE 09:01:24
------------- ------------------- --------------------
500 522 BATE 09:01:24
------------- ------------------- --------------------
664 522 LSE 09:01:23
------------- ------------------- --------------------
123 522 LSE 09:01:23
------------- ------------------- --------------------
1012 522 LSE 09:01:23
------------- ------------------- --------------------
743 522 LSE 09:01:23
------------- ------------------- --------------------
3321 522 LSE 09:01:23
------------- ------------------- --------------------
500 522 LSE 09:01:23
------------- ------------------- --------------------
59 522 LSE 09:01:23
------------- ------------------- --------------------
379 522 LSE 09:01:23
------------- ------------------- --------------------
359 522 LSE 09:01:23
------------- ------------------- --------------------
21 522 Aquis 09:01:23
------------- ------------------- --------------------
116 522 Turquoise 09:01:23
------------- ------------------- --------------------
109 522 Turquoise 09:01:23
------------- ------------------- --------------------
236 522 CHI-X 09:01:23
------------- ------------------- --------------------
580 522 Turquoise 09:01:23
------------- ------------------- --------------------
74 522 Aquis 09:01:23
------------- ------------------- --------------------
602 521 LSE 08:59:54
------------- ------------------- --------------------
45 521 LSE 08:59:54
------------- ------------------- --------------------
236 521 CHI-X 08:59:54
------------- ------------------- --------------------
236 521 CHI-X 08:59:54
------------- ------------------- --------------------
236 521 CHI-X 08:59:54
------------- ------------------- --------------------
236 521 CHI-X 08:59:54
------------- ------------------- --------------------
236 521 CHI-X 08:59:54
------------- ------------------- --------------------
86 521.5 Aquis 08:59:54
------------- ------------------- --------------------
86 521.5 Aquis 08:59:54
------------- ------------------- --------------------
86 521.5 Aquis 08:59:54
------------- ------------------- --------------------
86 521.5 Aquis 08:59:54
------------- ------------------- --------------------
77 521.5 Aquis 08:59:54
------------- ------------------- --------------------
86 521.5 Aquis 08:59:54
------------- ------------------- --------------------
236 520 CHI-X 08:25:35
------------- ------------------- --------------------
90 520 Aquis 08:24:05
------------- ------------------- --------------------
86 520 Aquis 08:24:05
------------- ------------------- --------------------
245 520 LSE 08:24:03
------------- ------------------- --------------------
235 520 LSE 08:24:03
------------- ------------------- --------------------
82 520 Aquis 08:17:31
------------- ------------------- --------------------
100 520 CHI-X 08:17:24
------------- ------------------- --------------------
136 520 CHI-X 08:17:24
------------- ------------------- --------------------
116 520 Turquoise 08:17:21
------------- ------------------- --------------------
250 519.5 LSE 08:16:40
------------- ------------------- --------------------
153 519.5 LSE 08:14:43
------------- ------------------- --------------------
222 519.5 LSE 08:14:43
------------- ------------------- --------------------
375 520 LSE 08:14:43
------------- ------------------- --------------------
231 520 CHI-X 08:13:13
------------- ------------------- --------------------
5 520 CHI-X 08:13:13
------------- ------------------- --------------------
29 520.5 Turquoise 08:13:12
------------- ------------------- --------------------
23 521 Turquoise 08:13:12
------------- ------------------- --------------------
64 521 Turquoise 08:13:12
------------- ------------------- --------------------
413 519.5 LSE 08:12:56
------------- ------------------- --------------------
134 520 LSE 08:12:56
------------- ------------------- --------------------
203 520 LSE 08:12:56
------------- ------------------- --------------------
250 520 LSE 08:11:02
------------- ------------------- --------------------
236 520 CHI-X 08:10:09
------------- ------------------- --------------------
112 521 Turquoise 08:10:09
------------- ------------------- --------------------
4 520.5 Turquoise 08:10:09
------------- ------------------- --------------------
250 520 LSE 08:08:46
------------- ------------------- --------------------
250 520 LSE 08:06:20
------------- ------------------- --------------------
250 520.5 LSE 08:04:00
------------- ------------------- --------------------
250 524 LSE 08:01:51
------------- ------------------- --------------------
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
POSFLFFRDEISLIV
(END) Dow Jones Newswires
July 14, 2023 12:29 ET (16:29 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
