![Paragon Banking Group Plc](/common/images/company/L_PAG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:24 | 797.0 | 83355 | UT | 801.0 | 804.0 | Sell | 211,012 | 948 | LSE | |
11:29:48 | 802.5 | 39 | AT | 801.0 | 802.5 | Buy | 127,657 | 947 | LSE | |
11:29:48 | 802.5 | 39 | AT | 801.0 | 802.5 | Buy | 127,618 | 946 | LSE | |
11:29:14 | 801.5 | 32 | AT | 801.0 | 801.5 | Buy | 127,579 | 945 | LSE | |
11:29:14 | 801.0 | 172 | AT | 801.0 | 802.5 | Sell | 127,547 | 944 | LSE | |
11:29:14 | 801.0 | 2 | AT | 801.0 | 802.5 | Sell | 127,375 | 943 | LSE | |
11:29:14 | 801.0 | 34 | AT | 801.0 | 802.5 | Sell | 127,373 | 942 | LSE | |
11:29:14 | 801.0 | 37 | AT | 801.0 | 802.5 | Sell | 127,339 | 941 | LSE | |
11:29:14 | 801.5 | 197 | AT | 801.5 | 802.5 | Sell | 127,302 | 940 | LSE | |
11:29:14 | 801.5 | 36 | AT | 801.5 | 802.5 | Sell | 127,105 | 939 | LSE | |
11:29:14 | 801.5 | 37 | AT | 801.5 | 802.5 | Sell | 127,069 | 938 | LSE | |
11:29:14 | 802.0 | 36 | AT | 802.0 | 802.5 | Sell | 127,032 | 937 | LSE | |
11:29:14 | 802.0 | 100 | AT | 802.0 | 802.5 | Sell | 126,996 | 936 | LSE | |
11:29:14 | 802.0 | 39 | AT | 802.0 | 802.5 | Sell | 126,896 | 935 | LSE | |
11:27:50 | 802.0 | 36 | AT | 802.0 | 803.0 | Sell | 126,857 | 934 | LSE | |
11:27:50 | 802.0 | 40 | AT | 802.0 | 803.0 | Sell | 126,821 | 933 | LSE | |
11:27:50 | 802.0 | 35 | AT | 802.0 | 803.0 | Sell | 126,781 | 932 | LSE | |
11:27:50 | 802.5 | 36 | AT | 802.5 | 803.0 | Sell | 126,746 | 931 | LSE | |
11:27:50 | 802.5 | 1 | AT | 802.5 | 803.0 | Sell | 126,710 | 930 | LSE | |
11:27:50 | 803.0 | 17 | AT | 803.0 | 803.5 | Sell | 126,709 | 929 | LSE | |
11:27:32 | 803.0 | 145 | AT | 802.5 | 803.0 | Buy | 126,692 | 928 | LSE | |
11:27:32 | 803.0 | 100 | AT | 802.5 | 803.0 | Buy | 126,547 | 927 | LSE | |
11:27:32 | 803.5 | 584 | AT | 803.5 | 804.0 | Sell | 126,447 | 926 | LSE | |
11:27:32 | 803.5 | 490 | AT | 803.5 | 804.0 | Sell | 125,863 | 925 | LSE | |
11:27:32 | 803.5 | 710 | AT | 803.5 | 804.0 | Sell | 125,373 | 924 | LSE | |
11:27:18 | 804.0 | 4 | O | 802.5 | 804.0 | Buy | 124,663 | 923 | LSE | |
11:27:17 | 803.5 | 106 | AT | 803.5 | 804.0 | Sell | 124,659 | 922 | LSE | |
11:27:17 | 803.5 | 1 | AT | 803.5 | 804.0 | Sell | 124,553 | 921 | LSE | |
11:27:17 | 803.5 | 3 | AT | 803.5 | 804.0 | Sell | 124,552 | 920 | LSE | |
11:27:17 | 803.5 | 154 | AT | 803.5 | 804.0 | Sell | 124,549 | 919 | LSE | |
11:27:17 | 803.5 | 33 | AT | 803.0 | 803.5 | Buy | 124,395 | 918 | LSE | |
11:27:17 | 803.5 | 40 | AT | 803.0 | 803.5 | Buy | 124,362 | 917 | LSE | |
11:27:17 | 803.5 | 58 | AT | 803.0 | 803.5 | Buy | 124,322 | 916 | LSE | |
11:27:17 | 803.5 | 1 | AT | 803.0 | 803.5 | Buy | 124,264 | 915 | LSE | |
11:27:17 | 803.5 | 153 | AT | 803.0 | 803.5 | Buy | 124,263 | 914 | LSE | |
11:26:46 | 803.0 | 5 | AT | 803.0 | 803.5 | Sell | 124,110 | 913 | LSE | |
11:26:45 | 803.0 | 3 | AT | 803.0 | 803.5 | Sell | 124,105 | 912 | LSE | |
11:26:19 | 803.0 | 4 | AT | 803.0 | 803.5 | Sell | 124,102 | 911 | LSE | |
11:26:12 | 803.0 | 27 | AT | 803.0 | 803.5 | Sell | 124,098 | 910 | LSE | |
11:26:12 | 803.0 | 2 | AT | 802.5 | 803.0 | Buy | 124,071 | 909 | LSE | |
11:26:12 | 803.0 | 23 | AT | 802.5 | 803.0 | Buy | 124,069 | 908 | LSE | |
11:26:12 | 803.0 | 133 | AT | 802.5 | 803.0 | Buy | 124,046 | 907 | LSE | |
11:26:12 | 803.0 | 11 | AT | 802.5 | 803.0 | Buy | 123,913 | 906 | LSE | |
11:26:12 | 803.0 | 97 | AT | 802.5 | 803.0 | Buy | 123,902 | 905 | LSE | |
11:26:12 | 803.0 | 395 | AT | 802.5 | 803.0 | Buy | 123,805 | 904 | LSE | |
11:24:50 | 802.5 | 340 | AT | 802.0 | 802.5 | Buy | 123,410 | 903 | LSE | |
11:24:50 | 802.5 | 36 | AT | 802.5 | 803.0 | Sell | 123,070 | 902 | LSE | |
11:24:18 | 802.0 | 2 | O | 802.0 | 803.0 | Sell | 123,034 | 901 | LSE | |
11:23:09 | 802.3 | 51 | O | 802.0 | 803.0 | Sell | 123,032 | 900 | LSE | |
11:22:41 | 802.0 | 2 | AT | 802.0 | 803.0 | Sell | 122,981 | 899 | LSE | |
11:22:41 | 802.0 | 39 | AT | 802.0 | 803.0 | Sell | 122,979 | 898 | LSE | |
11:22:41 | 802.0 | 34 | AT | 802.0 | 803.0 | Sell | 122,940 | 897 | LSE | |
11:22:31 | 802.0 | 303 | AT | 801.5 | 802.0 | Buy | 122,906 | 896 | LSE | |
11:22:31 | 802.0 | 132 | AT | 801.5 | 802.0 | Buy | 122,603 | 895 | LSE | |
11:22:31 | 802.0 | 100 | AT | 801.5 | 802.0 | Buy | 122,471 | 894 | LSE | |
11:22:24 | 802.0 | 420 | O | 801.5 | 802.0 | Buy | 122,371 | 893 | LSE | |
11:21:48 | 801.5 | 22 | AT | 801.5 | 802.5 | Sell | 121,951 | 892 | LSE | |
11:21:48 | 801.5 | 40 | AT | 801.5 | 802.5 | Sell | 121,929 | 891 | LSE | |
11:20:40 | 802.5 | 32 | AT | 802.5 | 803.0 | Sell | 121,889 | 890 | LSE | |
11:20:40 | 802.5 | 426 | AT | 802.5 | 803.0 | Sell | 121,857 | 889 | LSE | |
11:20:40 | 802.5 | 290 | AT | 802.5 | 803.0 | Sell | 121,431 | 888 | LSE | |
11:20:40 | 802.5 | 34 | AT | 802.5 | 803.0 | Sell | 121,141 | 887 | LSE | |
11:20:40 | 803.0 | 40 | AT | 803.0 | 804.0 | Sell | 121,107 | 886 | LSE | |
11:20:40 | 803.5 | 122 | AT | 802.5 | 803.5 | Buy | 121,067 | 885 | LSE | |
11:20:40 | 803.5 | 400 | AT | 802.5 | 803.5 | Buy | 120,945 | 884 | LSE | |
11:20:40 | 803.5 | 99 | AT | 802.5 | 803.5 | Buy | 120,545 | 883 | LSE | |
11:20:40 | 803.5 | 194 | AT | 802.5 | 803.5 | Buy | 120,446 | 882 | LSE | |
11:20:40 | 803.5 | 33 | AT | 802.5 | 803.5 | Buy | 120,252 | 881 | LSE | |
11:20:40 | 803.5 | 35 | AT | 802.5 | 803.5 | Buy | 120,219 | 880 | LSE | |
11:19:08 | 803.0 | 190 | AT | 803.0 | 803.5 | Sell | 120,184 | 879 | LSE | |
11:19:08 | 803.0 | 57 | AT | 803.0 | 803.5 | Sell | 119,994 | 878 | LSE | |
11:19:01 | 803.0 | 99 | AT | 802.5 | 803.0 | Buy | 119,937 | 877 | LSE | |
11:19:01 | 803.0 | 38 | AT | 802.5 | 803.0 | Buy | 119,838 | 876 | LSE | |
11:18:56 | 803.0 | 221 | AT | 802.5 | 803.0 | Buy | 119,800 | 875 | LSE | |
11:18:42 | 802.5 | 3 | AT | 802.0 | 802.5 | Buy | 119,579 | 874 | LSE | |
11:18:42 | 802.5 | 194 | AT | 802.0 | 802.5 | Buy | 119,576 | 873 | LSE | |
11:18:14 | 802.0 | 2 | AT | 801.5 | 802.0 | Buy | 119,382 | 872 | LSE | |
11:18:14 | 802.0 | 22 | AT | 801.5 | 802.0 | Buy | 119,380 | 871 | LSE | |
11:18:14 | 802.0 | 106 | AT | 801.5 | 802.0 | Buy | 119,358 | 870 | LSE | |
11:18:14 | 802.0 | 11 | AT | 801.5 | 802.0 | Buy | 119,252 | 869 | LSE | |
11:18:08 | 801.997 | 5 | O | 801.5 | 802.0 | Buy | 119,241 | 868 | LSE | |
11:16:54 | 801.5 | 256 | AT | 801.5 | 802.0 | Sell | 119,236 | 867 | LSE | |
11:16:06 | 801.0 | 35 | O | 801.0 | 802.0 | Sell | 118,980 | 866 | LSE | |
11:15:18 | 801.5 | 2 | AT | 801.5 | 802.0 | Sell | 118,945 | 865 | LSE | |
11:14:57 | 801.5 | 116 | AT | 800.5 | 801.5 | Buy | 118,943 | 864 | LSE | |
11:14:57 | 801.5 | 89 | AT | 800.5 | 801.5 | Buy | 118,827 | 863 | LSE | |
11:14:57 | 801.5 | 155 | AT | 800.5 | 801.5 | Buy | 118,738 | 862 | LSE | |
11:14:57 | 801.5 | 34 | AT | 800.5 | 801.5 | Buy | 118,583 | 861 | LSE | |
11:14:57 | 801.5 | 300 | AT | 800.5 | 801.5 | Buy | 118,549 | 860 | LSE | |
11:14:57 | 801.5 | 54 | AT | 800.5 | 801.5 | Buy | 118,249 | 859 | LSE | |
11:14:56 | 801.0 | 10 | AT | 800.0 | 801.0 | Buy | 118,195 | 858 | LSE | |
11:14:56 | 801.0 | 100 | AT | 800.0 | 801.0 | Buy | 118,185 | 857 | LSE | |
11:14:49 | 800.5 | 60 | AT | 800.5 | 802.0 | Sell | 118,085 | 856 | LSE | |
11:14:49 | 800.5 | 38 | AT | 800.5 | 802.0 | Sell | 118,025 | 855 | LSE | |
11:14:49 | 800.5 | 214 | AT | 800.5 | 802.0 | Sell | 117,987 | 854 | LSE | |
11:14:49 | 800.5 | 34 | AT | 800.5 | 802.0 | Sell | 117,773 | 853 | LSE | |
11:14:49 | 801.0 | 400 | AT | 801.0 | 802.0 | Sell | 117,739 | 852 | LSE | |
11:14:49 | 801.0 | 98 | AT | 801.0 | 802.0 | Sell | 117,339 | 851 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.