Paragon Banking Group PLC Transaction in Own Shares
August 22 2024 - 12:43PM
RNS Regulatory News
RNS Number : 4966B
Paragon Banking Group PLC
22 August 2024
Paragon Banking Group PLC:
Transaction in own shares
22
August 2024
Paragon Banking Group PLC (the
"Company") announces that it has purchased the following number of
its ordinary shares of £1.00 each through Jefferies International
Limited ("Jefferies"), as part of the share
buyback programme, of up to £50m, announced on 5 June
2024.
Date of
purchase:
|
22 August 2024
|
|
|
Number of ordinary £1.00 shares
purchased:
|
66,061
|
|
|
Highest price paid per
share:
|
794.00p
|
|
|
Lowest price paid per
share:
|
775.50p
|
|
|
Volume weighted average price paid
per share:
|
781.0676p
|
Following the purchase of these
shares, the Company holds 6,427,553 of its ordinary shares in
treasury and has 210,177,407 ordinary shares in issue (excluding
treasury shares). The figure of 210,177,407
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 Internaliser
|
Weighted average
price
paid per share
(GBp)
|
Aggregate number
of
shares
purchased
|
LSE
|
781.06
|
48,162
|
CHI-X
|
781.12
|
7,074
|
BATE
|
781.06
|
8,060
|
Aquis
|
781.12
|
1,709
|
Turquoise
|
781.27
|
1,056
|
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
|
Ciara Murphy
|
|
Company Secretary
|
|
07974 980 152
|
Schedule of Purchases -
Individual Transactions
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time
of transaction
|
118
|
794
|
LSE
|
08:03:49
|
118
|
794
|
LSE
|
08:08:18
|
118
|
778.5
|
LSE
|
08:18:18
|
9
|
778.5
|
LSE
|
08:21:03
|
109
|
778.5
|
LSE
|
08:21:03
|
118
|
778.5
|
LSE
|
08:23:13
|
81
|
782.5
|
BATE
|
08:24:53
|
71
|
778.5
|
CHI-X
|
08:24:58
|
118
|
777.5
|
LSE
|
08:25:04
|
118
|
777.5
|
LSE
|
08:27:19
|
236
|
780.5
|
LSE
|
08:30:04
|
17
|
780.5
|
Aquis
|
08:30:04
|
71
|
780.5
|
CHI-X
|
08:30:24
|
81
|
780.5
|
BATE
|
08:30:34
|
17
|
780.5
|
Aquis
|
08:32:44
|
75
|
779
|
LSE
|
08:33:49
|
161
|
779
|
LSE
|
08:33:49
|
118
|
779
|
LSE
|
08:35:38
|
51
|
779
|
LSE
|
08:38:05
|
100
|
779
|
LSE
|
08:38:05
|
17
|
779
|
Aquis
|
08:39:36
|
54
|
779
|
BATE
|
08:39:43
|
27
|
780.5
|
BATE
|
08:39:43
|
71
|
781
|
CHI-X
|
08:49:59
|
71
|
781
|
CHI-X
|
08:49:59
|
557
|
781
|
LSE
|
08:49:59
|
17
|
780.5
|
Aquis
|
08:51:02
|
118
|
780.5
|
LSE
|
08:52:20
|
118
|
780.5
|
LSE
|
08:55:01
|
30
|
781
|
LSE
|
08:57:12
|
32
|
781
|
LSE
|
08:57:12
|
56
|
781
|
LSE
|
08:57:12
|
118
|
781
|
LSE
|
08:59:37
|
118
|
781.5
|
LSE
|
09:02:47
|
36
|
781
|
CHI-X
|
09:03:11
|
35
|
781
|
CHI-X
|
09:03:11
|
118
|
781.5
|
LSE
|
09:04:36
|
118
|
781.5
|
LSE
|
09:06:28
|
75
|
781.5
|
BATE
|
09:07:39
|
6
|
781.5
|
BATE
|
09:07:39
|
81
|
781.5
|
BATE
|
09:07:39
|
71
|
781.5
|
CHI-X
|
09:09:42
|
118
|
781.5
|
LSE
|
09:09:54
|
81
|
781.5
|
BATE
|
09:09:54
|
157
|
783.5
|
LSE
|
09:17:01
|
315
|
783.5
|
LSE
|
09:17:01
|
67
|
783.5
|
LSE
|
09:19:03
|
51
|
783.5
|
LSE
|
09:19:03
|
19
|
783.5
|
LSE
|
09:20:54
|
99
|
783.5
|
LSE
|
09:20:54
|
71
|
783
|
CHI-X
|
09:21:03
|
71
|
783
|
CHI-X
|
09:33:21
|
81
|
783
|
BATE
|
09:33:21
|
81
|
783
|
BATE
|
09:33:21
|
236
|
783
|
LSE
|
09:33:21
|
354
|
783
|
LSE
|
09:33:21
|
236
|
784
|
LSE
|
09:35:45
|
51
|
784
|
Aquis
|
09:36:04
|
34
|
784
|
Aquis
|
09:36:04
|
81
|
784.5
|
BATE
|
09:36:04
|
71
|
784.5
|
CHI-X
|
09:36:04
|
20
|
784
|
Turquoise
|
09:36:04
|
70
|
784
|
Turquoise
|
09:36:04
|
20
|
784
|
LSE
|
09:38:55
|
98
|
784
|
LSE
|
09:38:55
|
10
|
784.5
|
Turquoise
|
09:40:48
|
118
|
784
|
LSE
|
09:42:11
|
36
|
784
|
LSE
|
09:45:11
|
82
|
784
|
LSE
|
09:45:11
|
17
|
784
|
Aquis
|
09:46:16
|
20
|
784
|
CHI-X
|
09:46:50
|
51
|
784
|
CHI-X
|
09:46:50
|
81
|
784
|
BATE
|
09:47:42
|
118
|
784
|
LSE
|
09:47:42
|
118
|
784
|
LSE
|
09:49:37
|
10
|
784.5
|
Turquoise
|
09:50:29
|
118
|
784
|
LSE
|
09:52:00
|
118
|
784
|
LSE
|
09:54:56
|
118
|
784.5
|
LSE
|
09:58:13
|
17
|
785
|
Aquis
|
09:58:16
|
71
|
784.5
|
CHI-X
|
09:58:17
|
161
|
785.5
|
LSE
|
10:01:30
|
75
|
785.5
|
LSE
|
10:01:30
|
118
|
785.5
|
LSE
|
10:03:25
|
118
|
785.5
|
LSE
|
10:06:03
|
71
|
785.5
|
CHI-X
|
10:06:10
|
98
|
785.5
|
LSE
|
10:07:54
|
20
|
785.5
|
LSE
|
10:07:54
|
17
|
785
|
Aquis
|
10:08:23
|
118
|
785.5
|
LSE
|
10:10:18
|
71
|
785.5
|
CHI-X
|
10:14:12
|
81
|
785
|
BATE
|
10:14:12
|
81
|
785
|
BATE
|
10:14:12
|
60
|
785
|
LSE
|
10:14:12
|
58
|
785
|
LSE
|
10:14:12
|
17
|
785.5
|
Aquis
|
10:14:12
|
81
|
785
|
BATE
|
10:19:22
|
10
|
785
|
Turquoise
|
10:19:22
|
208
|
785
|
LSE
|
10:19:22
|
28
|
785
|
LSE
|
10:19:22
|
10
|
785
|
Turquoise
|
10:19:22
|
118
|
785
|
LSE
|
10:21:58
|
10
|
785
|
Turquoise
|
10:21:59
|
75
|
784.5
|
LSE
|
10:24:56
|
43
|
784.5
|
LSE
|
10:25:01
|
17
|
785
|
Aquis
|
10:26:24
|
71
|
785
|
CHI-X
|
10:27:13
|
118
|
784.5
|
LSE
|
10:27:31
|
81
|
785
|
BATE
|
10:27:32
|
10
|
785
|
Turquoise
|
10:28:46
|
118
|
784.5
|
LSE
|
10:30:02
|
118
|
784.5
|
LSE
|
10:32:10
|
118
|
784.5
|
LSE
|
10:34:04
|
17
|
785
|
Aquis
|
10:34:15
|
16
|
785
|
BATE
|
10:34:27
|
54
|
785
|
BATE
|
10:34:27
|
71
|
784.5
|
CHI-X
|
10:34:57
|
10
|
785
|
Turquoise
|
10:35:33
|
99
|
784
|
LSE
|
10:36:04
|
85
|
784
|
LSE
|
10:36:04
|
52
|
784.5
|
LSE
|
10:36:04
|
21
|
784
|
LSE
|
10:38:15
|
97
|
784
|
LSE
|
10:38:15
|
71
|
784
|
CHI-X
|
10:39:55
|
17
|
783.5
|
Aquis
|
10:40:03
|
54
|
784.5
|
BATE
|
10:40:03
|
27
|
784.5
|
BATE
|
10:40:03
|
7
|
784
|
Turquoise
|
10:40:23
|
3
|
785
|
Turquoise
|
10:40:23
|
52
|
783
|
LSE
|
10:40:29
|
184
|
783
|
LSE
|
10:40:29
|
236
|
782.5
|
LSE
|
10:42:24
|
17
|
782.5
|
Aquis
|
10:44:13
|
99
|
782.5
|
LSE
|
10:44:39
|
27
|
782.5
|
LSE
|
10:44:39
|
110
|
782.5
|
LSE
|
10:44:39
|
71
|
782.5
|
CHI-X
|
10:44:47
|
4
|
782.5
|
Turquoise
|
10:44:47
|
6
|
783.5
|
Turquoise
|
10:44:47
|
81
|
782.5
|
BATE
|
10:44:59
|
108
|
782.5
|
LSE
|
10:46:14
|
10
|
782.5
|
LSE
|
10:46:14
|
51
|
782.5
|
LSE
|
10:48:45
|
67
|
782.5
|
LSE
|
10:48:45
|
118
|
782
|
LSE
|
10:50:57
|
17
|
782
|
Aquis
|
10:51:37
|
6
|
783.5
|
Turquoise
|
10:52:05
|
4
|
783.5
|
Turquoise
|
10:52:05
|
27
|
782.5
|
CHI-X
|
10:52:18
|
44
|
782.5
|
CHI-X
|
10:52:18
|
74
|
781.5
|
BATE
|
10:52:31
|
118
|
781.5
|
LSE
|
10:52:37
|
236
|
781.5
|
LSE
|
10:55:03
|
60
|
781.5
|
LSE
|
10:57:24
|
58
|
781.5
|
LSE
|
10:57:24
|
17
|
781.5
|
Aquis
|
10:57:55
|
4
|
782.5
|
Turquoise
|
10:58:13
|
6
|
782.5
|
Turquoise
|
10:58:13
|
71
|
782.5
|
CHI-X
|
10:59:22
|
27
|
781.5
|
LSE
|
10:59:32
|
91
|
781.5
|
LSE
|
10:59:32
|
81
|
781.5
|
BATE
|
10:59:37
|
354
|
781.5
|
LSE
|
11:01:37
|
10
|
782.5
|
Turquoise
|
11:02:12
|
17
|
781.5
|
Aquis
|
11:02:15
|
71
|
782.5
|
CHI-X
|
11:02:39
|
81
|
781.5
|
BATE
|
11:02:52
|
75
|
781.5
|
LSE
|
11:03:57
|
75
|
781.5
|
LSE
|
11:03:57
|
204
|
781.5
|
LSE
|
11:03:57
|
4
|
782
|
Turquoise
|
11:04:56
|
6
|
782
|
Turquoise
|
11:04:56
|
71
|
782.5
|
CHI-X
|
11:05:56
|
52
|
781.5
|
BATE
|
11:06:04
|
28
|
781.5
|
LSE
|
11:09:02
|
472
|
781.5
|
LSE
|
11:09:02
|
90
|
781.5
|
LSE
|
11:09:02
|
17
|
781
|
Aquis
|
11:09:03
|
4
|
781.5
|
Turquoise
|
11:09:34
|
6
|
781.5
|
Turquoise
|
11:09:34
|
37
|
781.5
|
LSE
|
11:11:04
|
81
|
781.5
|
LSE
|
11:11:04
|
17
|
781
|
Aquis
|
11:11:08
|
65
|
781.5
|
BATE
|
11:11:26
|
27
|
781.5
|
BATE
|
11:11:26
|
97
|
781.5
|
BATE
|
11:18:09
|
29
|
781.5
|
CHI-X
|
11:18:33
|
42
|
781.5
|
CHI-X
|
11:18:33
|
71
|
781.5
|
CHI-X
|
11:24:03
|
10
|
781.5
|
Turquoise
|
11:24:03
|
118
|
781
|
LSE
|
11:26:03
|
377
|
781
|
LSE
|
11:26:03
|
95
|
781
|
LSE
|
11:26:03
|
118
|
781
|
LSE
|
11:26:03
|
118
|
781
|
LSE
|
11:26:03
|
17
|
781
|
Aquis
|
11:26:03
|
6
|
781
|
Turquoise
|
11:26:26
|
4
|
781
|
Turquoise
|
11:26:26
|
17
|
781
|
Aquis
|
11:28:02
|
71
|
780.5
|
CHI-X
|
11:28:17
|
88
|
781
|
BATE
|
11:28:29
|
10
|
781
|
Turquoise
|
11:32:01
|
17
|
781
|
Aquis
|
11:33:52
|
71
|
780.5
|
CHI-X
|
11:35:29
|
32
|
780.5
|
BATE
|
11:35:42
|
49
|
781
|
BATE
|
11:35:42
|
10
|
780.5
|
Turquoise
|
11:39:00
|
100
|
780.5
|
LSE
|
11:39:01
|
9
|
780.5
|
LSE
|
11:39:01
|
130
|
780.5
|
LSE
|
11:39:01
|
15
|
780.5
|
LSE
|
11:39:01
|
100
|
780.5
|
LSE
|
11:39:01
|
12
|
781
|
Aquis
|
11:40:42
|
159
|
780
|
LSE
|
11:41:28
|
5
|
781
|
Aquis
|
11:41:28
|
81
|
781
|
BATE
|
11:41:42
|
10
|
780.5
|
Turquoise
|
11:43:18
|
58
|
780
|
CHI-X
|
11:43:24
|
13
|
780
|
CHI-X
|
11:43:24
|
313
|
780
|
LSE
|
11:43:24
|
113
|
780
|
LSE
|
11:43:24
|
150
|
780
|
LSE
|
11:43:24
|
168
|
780
|
LSE
|
11:43:24
|
17
|
781
|
Aquis
|
11:44:44
|
82
|
780
|
BATE
|
11:45:27
|
10
|
780.5
|
Turquoise
|
11:48:58
|
109
|
780
|
LSE
|
11:50:03
|
17
|
781
|
Aquis
|
11:51:43
|
28
|
781
|
CHI-X
|
11:55:22
|
43
|
781
|
CHI-X
|
11:55:22
|
32
|
781
|
LSE
|
11:55:24
|
99
|
781
|
LSE
|
11:55:24
|
100
|
781
|
LSE
|
11:55:24
|
60
|
781.5
|
LSE
|
11:57:18
|
17
|
781.5
|
Aquis
|
11:57:34
|
294
|
781.5
|
LSE
|
11:57:34
|
645
|
781.5
|
LSE
|
11:57:34
|
142
|
782
|
CHI-X
|
12:02:24
|
17
|
782
|
Aquis
|
12:02:24
|
8
|
782
|
CHI-X
|
12:02:24
|
63
|
782
|
CHI-X
|
12:02:24
|
161
|
782
|
LSE
|
12:02:24
|
75
|
782
|
LSE
|
12:02:24
|
354
|
782
|
LSE
|
12:02:24
|
7
|
782
|
LSE
|
12:02:24
|
111
|
782
|
LSE
|
12:02:24
|
100
|
782
|
LSE
|
12:04:16
|
30
|
782
|
LSE
|
12:04:16
|
35
|
782
|
LSE
|
12:04:16
|
31
|
782
|
LSE
|
12:04:16
|
40
|
782
|
LSE
|
12:04:16
|
71
|
782
|
CHI-X
|
12:04:26
|
17
|
782
|
Aquis
|
12:04:27
|
21
|
782
|
LSE
|
12:05:53
|
131
|
782
|
LSE
|
12:05:53
|
84
|
782
|
LSE
|
12:05:53
|
52
|
782
|
LSE
|
12:07:54
|
66
|
782
|
LSE
|
12:07:54
|
17
|
782
|
Aquis
|
12:07:54
|
71
|
782
|
CHI-X
|
12:08:53
|
236
|
782
|
LSE
|
12:10:13
|
81
|
781
|
BATE
|
12:11:50
|
67
|
781
|
BATE
|
12:11:50
|
72
|
781
|
BATE
|
12:11:51
|
31
|
782
|
LSE
|
12:11:52
|
100
|
782
|
LSE
|
12:11:52
|
31
|
782
|
LSE
|
12:11:52
|
100
|
782
|
LSE
|
12:11:52
|
12
|
782
|
LSE
|
12:11:52
|
10
|
781
|
Turquoise
|
12:12:14
|
81
|
781
|
BATE
|
12:12:14
|
20
|
781
|
Turquoise
|
12:12:14
|
116
|
781
|
BATE
|
12:12:14
|
10
|
781
|
Turquoise
|
12:12:14
|
10
|
781
|
Turquoise
|
12:12:14
|
10
|
781
|
Turquoise
|
12:12:14
|
17
|
781
|
Aquis
|
12:12:16
|
51
|
781.5
|
CHI-X
|
12:12:58
|
10
|
781.5
|
CHI-X
|
12:12:58
|
10
|
781.5
|
CHI-X
|
12:12:58
|
81
|
781
|
BATE
|
12:13:51
|
37
|
781
|
LSE
|
12:14:16
|
99
|
781
|
LSE
|
12:14:16
|
30
|
781
|
LSE
|
12:14:16
|
32
|
781
|
LSE
|
12:14:16
|
17
|
781
|
Aquis
|
12:16:27
|
18
|
781
|
LSE
|
12:16:35
|
30
|
781
|
LSE
|
12:16:35
|
157
|
781
|
LSE
|
12:16:35
|
31
|
781
|
LSE
|
12:16:35
|
4
|
781
|
Turquoise
|
12:18:32
|
6
|
781
|
Turquoise
|
12:18:32
|
71
|
781
|
CHI-X
|
12:18:39
|
31
|
781
|
LSE
|
12:18:42
|
87
|
781
|
LSE
|
12:18:42
|
38
|
781
|
BATE
|
12:19:05
|
43
|
781
|
BATE
|
12:19:05
|
118
|
784
|
LSE
|
12:20:45
|
118
|
782.5
|
LSE
|
12:23:05
|
118
|
782.5
|
LSE
|
12:25:27
|
17
|
782
|
Aquis
|
12:26:33
|
35
|
782.5
|
LSE
|
12:27:59
|
32
|
782.5
|
LSE
|
12:27:59
|
51
|
782.5
|
LSE
|
12:27:59
|
81
|
784
|
BATE
|
12:31:18
|
71
|
784
|
CHI-X
|
12:31:18
|
90
|
784
|
LSE
|
12:31:28
|
28
|
784
|
LSE
|
12:31:28
|
166
|
784
|
LSE
|
12:33:47
|
88
|
784
|
LSE
|
12:36:14
|
100
|
784
|
LSE
|
12:36:14
|
1
|
784
|
BATE
|
12:36:39
|
71
|
784
|
CHI-X
|
12:37:07
|
48
|
784
|
LSE
|
12:38:34
|
99
|
784
|
LSE
|
12:38:34
|
52
|
784
|
BATE
|
12:39:00
|
28
|
784
|
BATE
|
12:39:01
|
18
|
784
|
LSE
|
12:40:36
|
54
|
784
|
LSE
|
12:40:36
|
135
|
784
|
LSE
|
12:40:36
|
15
|
784
|
LSE
|
12:42:39
|
39
|
784
|
LSE
|
12:42:39
|
64
|
784
|
LSE
|
12:42:39
|
72
|
784
|
BATE
|
12:43:12
|
71
|
784
|
CHI-X
|
12:43:25
|
27
|
784
|
LSE
|
12:44:29
|
91
|
784
|
LSE
|
12:44:29
|
6
|
784
|
Turquoise
|
12:45:24
|
10
|
784
|
Turquoise
|
12:46:03
|
14
|
784
|
Turquoise
|
12:46:03
|
127
|
784
|
LSE
|
12:46:38
|
109
|
784
|
LSE
|
12:46:38
|
71
|
784
|
CHI-X
|
12:48:45
|
29
|
784
|
LSE
|
12:48:45
|
10
|
784
|
Turquoise
|
12:48:45
|
207
|
784
|
LSE
|
12:48:45
|
52
|
784
|
BATE
|
12:48:50
|
29
|
784
|
BATE
|
12:48:52
|
17
|
783
|
Aquis
|
12:49:03
|
34
|
783
|
Aquis
|
12:49:03
|
138
|
783
|
LSE
|
12:51:03
|
10
|
783
|
Turquoise
|
12:51:39
|
90
|
783
|
LSE
|
12:58:05
|
65
|
783.5
|
BATE
|
12:59:16
|
118
|
784.5
|
LSE
|
12:59:27
|
69
|
784
|
LSE
|
12:59:27
|
63
|
784
|
LSE
|
13:01:03
|
71
|
784.5
|
CHI-X
|
13:02:20
|
71
|
784.5
|
CHI-X
|
13:02:20
|
70
|
784.5
|
BATE
|
13:02:22
|
230
|
784
|
LSE
|
13:03:03
|
118
|
784
|
LSE
|
13:03:03
|
118
|
784
|
LSE
|
13:03:03
|
178
|
784
|
LSE
|
13:03:03
|
10
|
784
|
Turquoise
|
13:03:03
|
8
|
784
|
Aquis
|
13:03:03
|
9
|
784
|
Aquis
|
13:03:03
|
17
|
784
|
Aquis
|
13:03:03
|
71
|
784
|
CHI-X
|
13:04:34
|
18
|
784
|
Aquis
|
13:04:39
|
34
|
783.5
|
LSE
|
13:05:00
|
34
|
783.5
|
LSE
|
13:05:00
|
68
|
783.5
|
LSE
|
13:05:00
|
100
|
783.5
|
LSE
|
13:05:00
|
26
|
783
|
BATE
|
13:05:00
|
4
|
784
|
Turquoise
|
13:05:37
|
6
|
784
|
Turquoise
|
13:05:37
|
176
|
783.5
|
LSE
|
13:07:07
|
10
|
784
|
Turquoise
|
13:08:23
|
16
|
784
|
Aquis
|
13:08:39
|
71
|
783.5
|
CHI-X
|
13:11:29
|
10
|
784
|
Turquoise
|
13:16:14
|
17
|
784
|
Aquis
|
13:17:49
|
71
|
783.5
|
CHI-X
|
13:21:42
|
91
|
783
|
BATE
|
13:21:49
|
118
|
783
|
LSE
|
13:21:49
|
95
|
783
|
BATE
|
13:21:49
|
96
|
783
|
LSE
|
13:21:49
|
188
|
783
|
LSE
|
13:21:49
|
140
|
783
|
LSE
|
13:21:49
|
57
|
783
|
LSE
|
13:21:49
|
118
|
783
|
LSE
|
13:21:49
|
61
|
783
|
LSE
|
13:21:49
|
118
|
783
|
LSE
|
13:21:49
|
67
|
783
|
BATE
|
13:23:55
|
10
|
783
|
Turquoise
|
13:26:27
|
17
|
783
|
Aquis
|
13:29:25
|
264
|
784.5
|
LSE
|
13:29:55
|
4
|
784.5
|
LSE
|
13:29:55
|
71
|
784
|
CHI-X
|
13:33:07
|
81
|
784
|
BATE
|
13:33:07
|
252
|
784
|
LSE
|
13:33:07
|
7
|
783.5
|
Turquoise
|
13:33:37
|
3
|
783.5
|
Turquoise
|
13:33:39
|
17
|
783.5
|
Aquis
|
13:35:11
|
118
|
783
|
LSE
|
13:35:23
|
161
|
783
|
LSE
|
13:37:36
|
75
|
783
|
LSE
|
13:37:36
|
71
|
783
|
CHI-X
|
13:38:35
|
81
|
783.5
|
BATE
|
13:39:05
|
33
|
783
|
LSE
|
13:39:42
|
85
|
783
|
LSE
|
13:39:42
|
30
|
783
|
LSE
|
13:41:20
|
88
|
783
|
LSE
|
13:41:20
|
8
|
783
|
Aquis
|
13:42:30
|
9
|
783.5
|
Aquis
|
13:42:30
|
10
|
782
|
Turquoise
|
13:44:20
|
236
|
782
|
LSE
|
13:44:20
|
71
|
782
|
CHI-X
|
13:44:44
|
81
|
782
|
BATE
|
13:45:06
|
118
|
781.5
|
LSE
|
13:46:12
|
10
|
782
|
Turquoise
|
13:46:29
|
17
|
783.5
|
Aquis
|
13:48:21
|
236
|
781.5
|
LSE
|
13:48:56
|
71
|
782
|
CHI-X
|
13:50:52
|
2
|
782
|
BATE
|
13:51:22
|
79
|
782
|
BATE
|
13:51:22
|
118
|
781.5
|
LSE
|
13:51:31
|
67
|
781.5
|
LSE
|
13:56:21
|
71
|
782
|
CHI-X
|
13:57:32
|
99
|
782.5
|
LSE
|
13:58:57
|
118
|
782.5
|
LSE
|
13:58:57
|
19
|
782.5
|
LSE
|
13:58:57
|
20
|
782
|
Turquoise
|
13:58:57
|
6
|
782
|
BATE
|
13:58:57
|
17
|
782
|
Aquis
|
13:58:57
|
75
|
782
|
BATE
|
13:58:57
|
91
|
780.5
|
LSE
|
14:00:06
|
64
|
780.5
|
LSE
|
14:00:26
|
81
|
780.5
|
LSE
|
14:00:58
|
76
|
780.5
|
LSE
|
14:00:58
|
2
|
780.5
|
LSE
|
14:00:59
|
91
|
780.5
|
LSE
|
14:00:59
|
17
|
781
|
Aquis
|
14:02:20
|
118
|
780.5
|
LSE
|
14:02:39
|
20
|
780.5
|
LSE
|
14:04:44
|
98
|
780.5
|
LSE
|
14:04:44
|
71
|
780.5
|
CHI-X
|
14:05:56
|
81
|
780.5
|
BATE
|
14:06:20
|
10
|
781
|
Turquoise
|
14:06:21
|
23
|
781.5
|
LSE
|
14:07:15
|
35
|
781.5
|
LSE
|
14:07:15
|
60
|
781.5
|
LSE
|
14:07:15
|
107
|
781.5
|
LSE
|
14:09:06
|
129
|
781.5
|
LSE
|
14:09:06
|
100
|
781.5
|
LSE
|
14:11:19
|
18
|
781.5
|
LSE
|
14:11:19
|
28
|
781.5
|
CHI-X
|
14:12:23
|
43
|
781.5
|
CHI-X
|
14:12:23
|
17
|
781.5
|
Aquis
|
14:13:19
|
67
|
781.5
|
LSE
|
14:13:23
|
81
|
781.5
|
BATE
|
14:15:12
|
10
|
781.5
|
Turquoise
|
14:15:12
|
51
|
781.5
|
LSE
|
14:15:12
|
17
|
781.5
|
Aquis
|
14:16:15
|
10
|
781.5
|
Turquoise
|
14:18:19
|
71
|
781.5
|
CHI-X
|
14:18:32
|
100
|
780.5
|
LSE
|
14:18:35
|
81
|
781.5
|
BATE
|
14:18:52
|
118
|
780.5
|
LSE
|
14:20:45
|
136
|
780.5
|
LSE
|
14:20:45
|
236
|
780.5
|
LSE
|
14:20:45
|
17
|
779.5
|
Aquis
|
14:21:26
|
10
|
779
|
Turquoise
|
14:23:25
|
47
|
779.5
|
CHI-X
|
14:24:09
|
24
|
779.5
|
CHI-X
|
14:24:09
|
37
|
780
|
LSE
|
14:25:12
|
81
|
780
|
LSE
|
14:25:12
|
98
|
780
|
LSE
|
14:26:57
|
36
|
780
|
LSE
|
14:26:57
|
76
|
780
|
LSE
|
14:26:57
|
71
|
779.5
|
CHI-X
|
14:28:10
|
118
|
780
|
LSE
|
14:28:33
|
3
|
779
|
BATE
|
14:28:33
|
17
|
779.5
|
Aquis
|
14:28:33
|
10
|
779
|
Turquoise
|
14:28:33
|
78
|
779
|
BATE
|
14:28:33
|
81
|
779
|
BATE
|
14:28:33
|
100
|
779.5
|
LSE
|
14:30:23
|
136
|
779.5
|
LSE
|
14:30:23
|
380
|
779.5
|
LSE
|
14:30:23
|
118
|
779.5
|
LSE
|
14:30:23
|
10
|
779
|
Turquoise
|
14:30:44
|
71
|
779
|
CHI-X
|
14:31:14
|
17
|
779
|
Aquis
|
14:31:14
|
81
|
779
|
BATE
|
14:31:23
|
118
|
779
|
LSE
|
14:32:27
|
81
|
779
|
BATE
|
14:35:27
|
204
|
779
|
LSE
|
14:35:27
|
150
|
779
|
LSE
|
14:35:27
|
10
|
779
|
Turquoise
|
14:35:27
|
236
|
779
|
LSE
|
14:35:27
|
85
|
779
|
LSE
|
14:35:27
|
33
|
779
|
LSE
|
14:35:27
|
19
|
779
|
Aquis
|
14:35:27
|
71
|
778
|
CHI-X
|
14:35:34
|
10
|
779
|
Turquoise
|
14:37:14
|
10
|
779
|
Turquoise
|
14:39:23
|
15
|
779
|
Aquis
|
14:41:57
|
32
|
779
|
Aquis
|
14:41:57
|
17
|
779
|
Aquis
|
14:41:57
|
10
|
779
|
Turquoise
|
14:41:57
|
71
|
779
|
CHI-X
|
14:42:01
|
71
|
779
|
CHI-X
|
14:43:46
|
1180
|
779
|
LSE
|
14:43:57
|
162
|
779
|
BATE
|
14:44:08
|
81
|
779
|
BATE
|
14:44:08
|
118
|
778.5
|
LSE
|
14:44:08
|
10
|
779
|
Turquoise
|
14:44:44
|
81
|
779
|
BATE
|
14:46:29
|
10
|
779
|
Turquoise
|
14:47:29
|
129
|
778.5
|
LSE
|
14:47:33
|
225
|
778.5
|
LSE
|
14:47:33
|
19
|
779
|
Aquis
|
14:47:34
|
71
|
778
|
CHI-X
|
14:47:35
|
71
|
778
|
CHI-X
|
14:47:35
|
118
|
778
|
LSE
|
14:49:19
|
81
|
778.5
|
BATE
|
14:49:27
|
71
|
777
|
CHI-X
|
14:49:40
|
127
|
777
|
LSE
|
14:49:40
|
109
|
777
|
LSE
|
14:49:40
|
236
|
777
|
LSE
|
14:49:40
|
10
|
777.5
|
Turquoise
|
14:50:16
|
17
|
777.5
|
Aquis
|
14:50:31
|
71
|
777
|
CHI-X
|
14:51:48
|
9
|
777.5
|
Turquoise
|
14:52:34
|
81
|
777
|
BATE
|
14:52:39
|
17
|
777.5
|
Aquis
|
14:52:52
|
81
|
777
|
BATE
|
14:54:36
|
71
|
777
|
CHI-X
|
14:54:36
|
11
|
777.5
|
Turquoise
|
14:54:52
|
826
|
777
|
LSE
|
14:54:56
|
3
|
776
|
LSE
|
14:55:04
|
17
|
777
|
Aquis
|
14:55:29
|
71
|
777
|
CHI-X
|
14:58:15
|
100
|
777.5
|
LSE
|
14:58:52
|
6
|
778
|
BATE
|
14:59:14
|
75
|
778
|
BATE
|
14:59:14
|
63
|
777.5
|
LSE
|
14:59:17
|
10
|
778
|
Turquoise
|
14:59:23
|
17
|
778.5
|
Aquis
|
15:01:22
|
225
|
778.5
|
LSE
|
15:01:28
|
150
|
778.5
|
LSE
|
15:01:28
|
285
|
778.5
|
LSE
|
15:01:28
|
71
|
778.5
|
CHI-X
|
15:01:36
|
81
|
778.5
|
BATE
|
15:01:51
|
10
|
778.5
|
Turquoise
|
15:02:10
|
118
|
778
|
LSE
|
15:02:19
|
65
|
778
|
LSE
|
15:02:19
|
53
|
778
|
LSE
|
15:02:19
|
17
|
778.5
|
Aquis
|
15:03:16
|
71
|
778.5
|
CHI-X
|
15:04:10
|
81
|
778.5
|
BATE
|
15:04:24
|
10
|
778.5
|
Turquoise
|
15:04:27
|
236
|
778
|
LSE
|
15:05:03
|
236
|
778
|
LSE
|
15:05:03
|
118
|
778
|
LSE
|
15:05:03
|
118
|
778
|
LSE
|
15:05:03
|
17
|
778
|
Aquis
|
15:05:35
|
100
|
777
|
LSE
|
15:07:14
|
44
|
777
|
CHI-X
|
15:07:47
|
81
|
777
|
BATE
|
15:08:35
|
10
|
777
|
Turquoise
|
15:08:35
|
136
|
776.5
|
LSE
|
15:08:37
|
17
|
777
|
Aquis
|
15:09:55
|
10
|
777
|
Turquoise
|
15:11:23
|
71
|
777
|
CHI-X
|
15:11:28
|
74
|
776.5
|
LSE
|
15:11:29
|
176
|
776.5
|
LSE
|
15:11:29
|
118
|
776.5
|
LSE
|
15:11:29
|
44
|
776.5
|
LSE
|
15:11:29
|
81
|
776.5
|
BATE
|
15:11:47
|
17
|
777
|
Aquis
|
15:12:37
|
61
|
775.5
|
LSE
|
15:13:17
|
70
|
776.5
|
CHI-X
|
15:13:48
|
10
|
776.5
|
Turquoise
|
15:14:27
|
68
|
776.5
|
LSE
|
15:15:03
|
168
|
776.5
|
LSE
|
15:15:03
|
17
|
777
|
Aquis
|
15:15:29
|
32
|
776.5
|
LSE
|
15:16:29
|
17
|
777
|
Aquis
|
15:18:32
|
100
|
777
|
LSE
|
15:19:44
|
5
|
777
|
CHI-X
|
15:19:52
|
20
|
777.5
|
Turquoise
|
15:19:52
|
136
|
777.5
|
LSE
|
15:20:05
|
128
|
777.5
|
LSE
|
15:20:09
|
35
|
777.5
|
LSE
|
15:20:11
|
243
|
778.5
|
BATE
|
15:25:22
|
17
|
778.5
|
Aquis
|
15:25:22
|
38
|
778.5
|
LSE
|
15:25:22
|
80
|
778.5
|
LSE
|
15:25:22
|
809
|
778.5
|
LSE
|
15:25:22
|
411
|
778.5
|
LSE
|
15:25:22
|
39
|
778.5
|
CHI-X
|
15:25:23
|
32
|
778.5
|
CHI-X
|
15:25:23
|
19
|
778.5
|
CHI-X
|
15:25:23
|
9
|
778.5
|
CHI-X
|
15:25:23
|
137
|
778.5
|
CHI-X
|
15:25:23
|
3
|
778.5
|
Turquoise
|
15:25:28
|
7
|
778.5
|
Turquoise
|
15:25:28
|
118
|
778
|
LSE
|
15:26:12
|
17
|
778
|
Aquis
|
15:26:12
|
81
|
778.5
|
BATE
|
15:27:29
|
118
|
779.5
|
LSE
|
15:27:47
|
10
|
779
|
Turquoise
|
15:27:50
|
10
|
779
|
Turquoise
|
15:27:50
|
58
|
779.5
|
LSE
|
15:28:05
|
60
|
779.5
|
LSE
|
15:28:05
|
17
|
780
|
Aquis
|
15:31:23
|
17
|
780
|
Aquis
|
15:31:23
|
17
|
780
|
Aquis
|
15:31:23
|
71
|
780
|
CHI-X
|
15:31:23
|
71
|
780
|
CHI-X
|
15:31:23
|
162
|
780
|
BATE
|
15:31:23
|
145
|
780
|
LSE
|
15:31:23
|
71
|
780
|
CHI-X
|
15:31:23
|
81
|
780
|
BATE
|
15:31:23
|
10
|
780
|
LSE
|
15:31:23
|
75
|
780
|
LSE
|
15:31:23
|
300
|
780
|
LSE
|
15:31:23
|
10
|
780
|
Turquoise
|
15:31:23
|
178
|
780
|
LSE
|
15:31:23
|
118
|
780
|
LSE
|
15:31:23
|
118
|
780
|
LSE
|
15:31:23
|
118
|
780
|
LSE
|
15:31:23
|
118
|
780
|
LSE
|
15:31:23
|
71
|
779
|
CHI-X
|
15:33:23
|
39
|
778.5
|
LSE
|
15:33:25
|
118
|
778.5
|
LSE
|
15:33:25
|
118
|
778.5
|
LSE
|
15:33:25
|
79
|
778.5
|
LSE
|
15:33:25
|
81
|
779
|
BATE
|
15:33:26
|
17
|
778
|
Aquis
|
15:33:55
|
10
|
778.5
|
Turquoise
|
15:33:55
|
76
|
777.5
|
LSE
|
15:34:33
|
71
|
779
|
CHI-X
|
15:35:57
|
63
|
780
|
CHI-X
|
15:39:38
|
8
|
780
|
CHI-X
|
15:39:38
|
71
|
780
|
CHI-X
|
15:44:41
|
81
|
780
|
BATE
|
15:44:41
|
17
|
780
|
Aquis
|
15:44:41
|
34
|
780
|
Aquis
|
15:44:41
|
81
|
780
|
BATE
|
15:44:41
|
81
|
780
|
BATE
|
15:44:41
|
137
|
780
|
LSE
|
15:44:41
|
225
|
780
|
LSE
|
15:44:41
|
450
|
780
|
LSE
|
15:44:41
|
10
|
780
|
LSE
|
15:44:41
|
10
|
780
|
Turquoise
|
15:44:41
|
33
|
780
|
LSE
|
15:44:41
|
118
|
780
|
LSE
|
15:44:41
|
30
|
780
|
Turquoise
|
15:44:41
|
236
|
780
|
LSE
|
15:44:41
|
110
|
780
|
LSE
|
15:44:41
|
485
|
780
|
LSE
|
15:44:41
|
81
|
779.5
|
BATE
|
15:46:49
|
181
|
779.5
|
LSE
|
15:46:54
|
63
|
779.5
|
LSE
|
15:46:54
|
71
|
780
|
CHI-X
|
15:47:01
|
155
|
778.5
|
LSE
|
15:47:05
|
17
|
779.5
|
Aquis
|
15:47:10
|
7
|
779.5
|
Turquoise
|
15:47:12
|
3
|
779.5
|
Turquoise
|
15:47:12
|
68
|
780
|
CHI-X
|
15:48:58
|
3
|
780
|
CHI-X
|
15:48:58
|
81
|
780
|
BATE
|
15:49:26
|
81
|
780
|
BATE
|
15:49:26
|
118
|
780
|
LSE
|
15:49:26
|
435
|
780
|
LSE
|
15:49:26
|
10
|
780
|
Turquoise
|
15:49:26
|
10
|
780
|
Turquoise
|
15:49:26
|
17
|
779.5
|
Aquis
|
15:49:30
|
51
|
780
|
BATE
|
15:52:19
|
81
|
780.5
|
BATE
|
15:55:19
|
96
|
780
|
CHI-X
|
15:55:21
|
71
|
780
|
CHI-X
|
15:55:21
|
10
|
780
|
Turquoise
|
15:55:21
|
10
|
780
|
Turquoise
|
15:55:21
|
100
|
780
|
LSE
|
15:55:23
|
118
|
780.5
|
LSE
|
15:55:23
|
75
|
780.5
|
CHI-X
|
15:57:41
|
3
|
780.5
|
CHI-X
|
15:57:41
|
6
|
780.5
|
BATE
|
15:58:58
|
75
|
780.5
|
BATE
|
15:58:58
|
75
|
780.5
|
CHI-X
|
16:00:28
|
1
|
780.5
|
CHI-X
|
16:00:28
|
81
|
780.5
|
BATE
|
16:01:50
|
71
|
780.5
|
CHI-X
|
16:04:25
|
81
|
780.5
|
BATE
|
16:04:25
|
118
|
780.5
|
LSE
|
16:04:25
|
263
|
780.5
|
LSE
|
16:04:25
|
540
|
780.5
|
LSE
|
16:04:25
|
118
|
780.5
|
LSE
|
16:04:25
|
510
|
780.5
|
LSE
|
16:04:25
|
10
|
780.5
|
Turquoise
|
16:04:25
|
10
|
780.5
|
Turquoise
|
16:04:25
|
29
|
780.5
|
LSE
|
16:04:25
|
10
|
780.5
|
Turquoise
|
16:04:25
|
68
|
780.5
|
Aquis
|
16:04:25
|
7
|
780.5
|
LSE
|
16:04:25
|
17
|
780.5
|
Aquis
|
16:04:25
|
150
|
780.5
|
LSE
|
16:04:25
|
6
|
780.5
|
LSE
|
16:04:25
|
3
|
780.5
|
LSE
|
16:04:25
|
9
|
780.5
|
LSE
|
16:04:25
|
98
|
780.5
|
LSE
|
16:04:25
|
291
|
780.5
|
LSE
|
16:04:25
|
54
|
781
|
LSE
|
16:06:19
|
300
|
781
|
LSE
|
16:06:19
|
71
|
781
|
CHI-X
|
16:06:38
|
34
|
781
|
LSE
|
16:07:32
|
84
|
781
|
LSE
|
16:07:32
|
37
|
781
|
LSE
|
16:08:00
|
45
|
781
|
LSE
|
16:08:00
|
2
|
781
|
LSE
|
16:08:00
|
34
|
781
|
LSE
|
16:08:00
|
75
|
781
|
LSE
|
16:08:26
|
43
|
781
|
LSE
|
16:08:26
|
8
|
781
|
LSE
|
16:08:52
|
35
|
781
|
LSE
|
16:08:52
|
75
|
781
|
LSE
|
16:08:52
|
104
|
781
|
LSE
|
16:08:52
|
14
|
781
|
LSE
|
16:09:03
|
10
|
781
|
LSE
|
16:09:03
|
226
|
781
|
LSE
|
16:09:03
|
28
|
781
|
CHI-X
|
16:09:03
|
43
|
781
|
CHI-X
|
16:09:03
|
118
|
781
|
LSE
|
16:10:34
|
49
|
780.5
|
BATE
|
16:10:40
|
101
|
780.5
|
BATE
|
16:10:40
|
62
|
780.5
|
BATE
|
16:10:40
|
2
|
780.5
|
BATE
|
16:10:40
|
29
|
781.5
|
LSE
|
16:10:56
|
325
|
781.5
|
LSE
|
16:10:56
|
109
|
781
|
LSE
|
16:11:03
|
9
|
781
|
LSE
|
16:11:03
|
118
|
781
|
LSE
|
16:11:03
|
71
|
781
|
CHI-X
|
16:11:23
|
105
|
781
|
CHI-X
|
16:11:24
|
74
|
781.5
|
BATE
|
16:13:19
|
10
|
781.5
|
Turquoise
|
16:13:19
|
81
|
781.5
|
BATE
|
16:13:19
|
354
|
781.5
|
LSE
|
16:13:19
|
66
|
781.5
|
BATE
|
16:13:19
|
40
|
781.5
|
Turquoise
|
16:13:19
|
118
|
781.5
|
LSE
|
16:13:19
|
118
|
781.5
|
LSE
|
16:13:19
|
25
|
781.5
|
Aquis
|
16:13:23
|
42
|
781.5
|
LSE
|
16:13:35
|
4
|
782
|
CHI-X
|
16:15:34
|
226
|
782
|
CHI-X
|
16:15:34
|
71
|
782
|
CHI-X
|
16:15:34
|
44
|
782
|
LSE
|
16:15:34
|
75
|
782
|
LSE
|
16:15:34
|
75
|
782
|
LSE
|
16:15:34
|
31
|
782
|
LSE
|
16:15:34
|
4
|
782
|
LSE
|
16:15:34
|
83
|
782
|
LSE
|
16:15:34
|
118
|
782
|
LSE
|
16:15:34
|
118
|
782
|
LSE
|
16:15:34
|
723
|
782
|
LSE
|
16:15:34
|
64
|
781.5
|
BATE
|
16:15:34
|
28
|
781.5
|
Turquoise
|
16:15:34
|
10
|
781.5
|
Turquoise
|
16:15:34
|
187
|
781.5
|
BATE
|
16:15:34
|
19
|
781.5
|
Aquis
|
16:16:03
|
2
|
781.5
|
Aquis
|
16:16:03
|
43
|
781.5
|
Aquis
|
16:16:03
|
49
|
781.5
|
Aquis
|
16:16:42
|
15
|
781.5
|
Aquis
|
16:16:42
|
75
|
782
|
CHI-X
|
16:17:18
|
19
|
782
|
CHI-X
|
16:17:18
|
68
|
782
|
BATE
|
16:19:19
|
3
|
782
|
BATE
|
16:19:19
|
62
|
782
|
CHI-X
|
16:19:19
|
75
|
782
|
BATE
|
16:19:19
|
32
|
782
|
Aquis
|
16:19:19
|
694
|
782
|
LSE
|
16:19:19
|
103
|
782
|
LSE
|
16:19:19
|
118
|
782
|
LSE
|
16:19:19
|
7
|
781.5
|
Turquoise
|
16:19:22
|
18
|
781.5
|
Turquoise
|
16:19:22
|
15
|
780.5
|
LSE
|
16:19:59
|
13
|
780.5
|
Aquis
|
16:20:21
|
62
|
780.5
|
BATE
|
16:20:21
|
142
|
780.5
|
LSE
|
16:20:21
|
75
|
780.5
|
LSE
|
16:23:43
|
94
|
780.5
|
BATE
|
16:25:05
|
14
|
780.5
|
Aquis
|
16:25:05
|
142
|
780.5
|
CHI-X
|
16:25:05
|
32
|
780.5
|
BATE
|
16:25:05
|
70
|
780.5
|
LSE
|
16:25:05
|
546
|
780.5
|
LSE
|
16:25:05
|
24
|
780.5
|
Turquoise
|
16:25:05
|
93
|
780.5
|
LSE
|
16:25:05
|
118
|
780.5
|
LSE
|
16:25:05
|
15
|
780.5
|
Aquis
|
16:25:05
|
161
|
780.5
|
LSE
|
16:25:05
|
195
|
782
|
LSE
|
16:26:43
|
255
|
782
|
LSE
|
16:26:57
|
90
|
782
|
LSE
|
16:26:57
|
33
|
782
|
LSE
|
16:27:36
|
56
|
782
|
CHI-X
|
16:27:59
|
29
|
782
|
CHI-X
|
16:27:59
|
64
|
782
|
LSE
|
16:28:18
|
63
|
782
|
LSE
|
16:28:18
|
20
|
782
|
Aquis
|
16:28:48
|
104
|
781.5
|
BATE
|
16:29:22
|
9
|
781.5
|
Turquoise
|
16:29:22
|
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
POSFLFSRTLIFFIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Sep 2024 to Oct 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Oct 2023 to Oct 2024