Paragon Banking Group PLC Transaction in Own Shares
October 09 2024 - 12:37PM
RNS Regulatory News
RNS Number : 6083H
Paragon Banking Group PLC
09 October 2024
Paragon Banking Group PLC:
Transaction in own shares
9
October 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:
|
9 October 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
95,476
|
|
|
|
|
Highest price paid per
share:
|
773.00p
|
|
|
|
|
Lowest price paid per
share:
|
761.50p
|
|
|
|
|
Volume weighted average price paid
per share:
|
770.4663p
|
Following the purchase of these
shares, the Company holds 2,780,638 of its ordinary shares in
treasury and has 207,824,322 ordinary shares in issue (excluding
treasury shares). The figure of 207,824,322
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 Guidance 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
|
770.44
|
68,156
|
|
CHI-X
|
770.61
|
9,991
|
|
BATE
|
770.48
|
13,151
|
|
Aquis
|
770.49
|
2,505
|
|
Turquoise
|
770.73
|
1,673
|
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 (pence per
share)
|
Market
|
Time of
transaction
|
|
101
|
763.5
|
CHI-X
|
08:08:26
|
|
139
|
762.5
|
BATE
|
08:10:03
|
|
17
|
762.5
|
Turquoise
|
08:10:03
|
|
852
|
762
|
LSE
|
08:10:05
|
|
177
|
762.5
|
LSE
|
08:13:21
|
|
27
|
762.5
|
Aquis
|
08:13:25
|
|
95
|
763.5
|
CHI-X
|
08:14:15
|
|
379
|
762.5
|
LSE
|
08:15:12
|
|
129
|
763.5
|
BATE
|
08:15:22
|
|
29
|
762
|
Aquis
|
08:15:54
|
|
232
|
761.5
|
LSE
|
08:16:12
|
|
19
|
762.5
|
Turquoise
|
08:16:24
|
|
285
|
762
|
LSE
|
08:19:29
|
|
187
|
763.5
|
LSE
|
08:21:46
|
|
170
|
764
|
LSE
|
08:30:18
|
|
184
|
764
|
LSE
|
08:30:18
|
|
62
|
764
|
LSE
|
08:30:18
|
|
142
|
764
|
LSE
|
08:30:18
|
|
332
|
764.5
|
LSE
|
08:32:18
|
|
209
|
764.5
|
LSE
|
08:34:49
|
|
117
|
765
|
LSE
|
08:36:58
|
|
148
|
765
|
LSE
|
08:36:58
|
|
274
|
765
|
LSE
|
08:39:15
|
|
49
|
764.5
|
CHI-X
|
08:39:55
|
|
127
|
764.5
|
CHI-X
|
08:39:55
|
|
124
|
764.5
|
CHI-X
|
08:39:55
|
|
268
|
764.5
|
BATE
|
08:39:55
|
|
134
|
764.5
|
BATE
|
08:39:55
|
|
34
|
764.5
|
Turquoise
|
08:40:34
|
|
15
|
764.5
|
Turquoise
|
08:40:34
|
|
65
|
765
|
LSE
|
08:41:53
|
|
100
|
765
|
LSE
|
08:41:53
|
|
48
|
765
|
LSE
|
08:46:10
|
|
7
|
765
|
LSE
|
08:46:10
|
|
101
|
765
|
LSE
|
08:46:10
|
|
103
|
766.5
|
CHI-X
|
08:51:31
|
|
144
|
766.5
|
BATE
|
09:00:07
|
|
150
|
766.5
|
LSE
|
09:00:07
|
|
381
|
766.5
|
LSE
|
09:00:07
|
|
115
|
766.5
|
CHI-X
|
09:01:15
|
|
74
|
766
|
Aquis
|
09:01:49
|
|
26
|
766
|
Aquis
|
09:01:49
|
|
168
|
766
|
LSE
|
09:01:49
|
|
128
|
766.5
|
BATE
|
09:04:11
|
|
213
|
766
|
LSE
|
09:04:22
|
|
24
|
767
|
LSE
|
09:15:36
|
|
171
|
767
|
LSE
|
09:15:36
|
|
69
|
767
|
LSE
|
09:15:36
|
|
150
|
767
|
LSE
|
09:15:36
|
|
300
|
767
|
LSE
|
09:15:36
|
|
75
|
767
|
LSE
|
09:15:36
|
|
159
|
766.5
|
BATE
|
09:15:43
|
|
105
|
766.5
|
CHI-X
|
09:15:43
|
|
29
|
767
|
LSE
|
09:17:33
|
|
10
|
767
|
LSE
|
09:17:33
|
|
68
|
767
|
LSE
|
09:17:33
|
|
78
|
767
|
LSE
|
09:17:33
|
|
133
|
766.5
|
LSE
|
09:19:19
|
|
24
|
766
|
Aquis
|
09:19:19
|
|
30
|
766
|
Aquis
|
09:19:19
|
|
200
|
766.5
|
LSE
|
09:21:29
|
|
64
|
766.5
|
LSE
|
09:21:29
|
|
4
|
766.5
|
LSE
|
09:21:29
|
|
2
|
766.5
|
LSE
|
09:21:29
|
|
13
|
766
|
Aquis
|
09:21:37
|
|
10
|
766
|
Aquis
|
09:21:37
|
|
1
|
766
|
Aquis
|
09:22:12
|
|
120
|
765.5
|
CHI-X
|
09:22:31
|
|
181
|
766
|
LSE
|
09:23:50
|
|
95
|
766
|
LSE
|
09:23:50
|
|
45
|
766
|
BATE
|
09:24:06
|
|
100
|
766.5
|
BATE
|
09:24:06
|
|
95
|
766
|
LSE
|
09:25:50
|
|
147
|
766
|
LSE
|
09:25:50
|
|
24
|
768
|
CHI-X
|
09:27:31
|
|
41
|
768.5
|
Aquis
|
09:32:04
|
|
87
|
768.5
|
CHI-X
|
09:32:04
|
|
200
|
768.5
|
LSE
|
09:32:04
|
|
310
|
768.5
|
LSE
|
09:32:04
|
|
342
|
768.5
|
LSE
|
09:32:04
|
|
57
|
768.5
|
LSE
|
09:34:14
|
|
200
|
768.5
|
LSE
|
09:34:14
|
|
5
|
768.5
|
LSE
|
09:34:14
|
|
120
|
768.5
|
CHI-X
|
09:35:51
|
|
120
|
768.5
|
LSE
|
09:36:28
|
|
6
|
768.5
|
Aquis
|
09:38:29
|
|
22
|
768.5
|
Aquis
|
09:38:29
|
|
78
|
768.5
|
LSE
|
09:38:48
|
|
72
|
768.5
|
LSE
|
09:38:48
|
|
35
|
768.5
|
BATE
|
09:46:11
|
|
248
|
768.5
|
BATE
|
09:46:11
|
|
150
|
768.5
|
LSE
|
09:46:11
|
|
71
|
768.5
|
LSE
|
09:46:11
|
|
139
|
768.5
|
BATE
|
09:46:11
|
|
253
|
768.5
|
LSE
|
09:46:11
|
|
102
|
768.5
|
CHI-X
|
09:47:29
|
|
16
|
768.5
|
CHI-X
|
09:47:29
|
|
100
|
768.5
|
LSE
|
09:49:10
|
|
38
|
768.5
|
LSE
|
09:49:10
|
|
27
|
768.5
|
Aquis
|
09:53:57
|
|
68
|
768.5
|
LSE
|
09:53:57
|
|
130
|
768.5
|
LSE
|
09:53:57
|
|
5
|
768.5
|
LSE
|
09:59:58
|
|
58
|
768.5
|
LSE
|
09:59:58
|
|
90
|
769.5
|
CHI-X
|
10:02:05
|
|
423
|
769.5
|
LSE
|
10:02:12
|
|
136
|
769
|
BATE
|
10:02:22
|
|
21
|
768.5
|
Aquis
|
10:04:09
|
|
144
|
769
|
LSE
|
10:04:39
|
|
56
|
769
|
LSE
|
10:07:20
|
|
76
|
769
|
LSE
|
10:07:20
|
|
57
|
769
|
LSE
|
10:07:20
|
|
1
|
769
|
BATE
|
10:11:29
|
|
91
|
769
|
CHI-X
|
10:11:35
|
|
127
|
769
|
BATE
|
10:11:35
|
|
249
|
769
|
LSE
|
10:11:59
|
|
100
|
769
|
LSE
|
10:14:33
|
|
51
|
769
|
LSE
|
10:14:33
|
|
5
|
769
|
LSE
|
10:14:36
|
|
126
|
769
|
BATE
|
10:24:00
|
|
594
|
771
|
LSE
|
10:24:28
|
|
167
|
771
|
Turquoise
|
10:25:31
|
|
18
|
771
|
Turquoise
|
10:25:31
|
|
108
|
771.5
|
CHI-X
|
10:25:50
|
|
96
|
771
|
LSE
|
10:27:04
|
|
62
|
771
|
LSE
|
10:27:04
|
|
40
|
771
|
LSE
|
10:27:04
|
|
130
|
771
|
LSE
|
10:29:46
|
|
26
|
770.5
|
Aquis
|
10:29:49
|
|
27
|
770.5
|
Aquis
|
10:29:49
|
|
87
|
771.5
|
CHI-X
|
10:32:02
|
|
100
|
771.5
|
LSE
|
10:43:05
|
|
47
|
771.5
|
LSE
|
10:43:05
|
|
339
|
771.5
|
LSE
|
10:43:05
|
|
186
|
771.5
|
LSE
|
10:43:05
|
|
122
|
771.5
|
LSE
|
10:45:24
|
|
160
|
771.5
|
LSE
|
10:47:36
|
|
135
|
770.5
|
BATE
|
10:47:54
|
|
106
|
771.5
|
CHI-X
|
10:47:54
|
|
102
|
770.5
|
BATE
|
10:47:54
|
|
27
|
770.5
|
Aquis
|
10:47:54
|
|
82
|
770.5
|
LSE
|
10:49:32
|
|
66
|
770.5
|
LSE
|
10:49:32
|
|
154
|
772
|
LSE
|
10:52:01
|
|
27
|
770.5
|
Aquis
|
10:53:56
|
|
69
|
771.5
|
CHI-X
|
10:54:10
|
|
15
|
771.5
|
CHI-X
|
10:54:10
|
|
300
|
770.5
|
LSE
|
10:58:49
|
|
41
|
770.5
|
LSE
|
10:58:49
|
|
136
|
770.5
|
BATE
|
10:58:49
|
|
10
|
770.5
|
LSE
|
10:58:49
|
|
117
|
770.5
|
LSE
|
11:01:10
|
|
108
|
770.5
|
LSE
|
11:01:10
|
|
93
|
770.5
|
BATE
|
11:02:45
|
|
27
|
770.5
|
Aquis
|
11:03:03
|
|
194
|
770.5
|
LSE
|
11:03:08
|
|
103
|
771
|
CHI-X
|
11:05:53
|
|
133
|
770.5
|
LSE
|
11:05:56
|
|
74
|
770.5
|
LSE
|
11:07:37
|
|
69
|
770.5
|
LSE
|
11:07:37
|
|
67
|
770.5
|
BATE
|
11:10:25
|
|
49
|
770.5
|
BATE
|
11:10:25
|
|
19
|
770.5
|
Aquis
|
11:15:28
|
|
95
|
769.5
|
CHI-X
|
11:15:32
|
|
354
|
770
|
LSE
|
11:15:36
|
|
53
|
770
|
LSE
|
11:15:36
|
|
100
|
770
|
LSE
|
11:15:36
|
|
52
|
770
|
LSE
|
11:18:36
|
|
58
|
770
|
LSE
|
11:18:36
|
|
14
|
770
|
LSE
|
11:18:36
|
|
21
|
770
|
Aquis
|
11:20:48
|
|
120
|
769.5
|
BATE
|
11:23:27
|
|
33
|
769
|
CHI-X
|
11:32:21
|
|
55
|
769
|
CHI-X
|
11:32:28
|
|
25
|
770
|
Aquis
|
11:32:32
|
|
139
|
769.5
|
BATE
|
11:34:44
|
|
8
|
769
|
LSE
|
11:40:09
|
|
113
|
769
|
CHI-X
|
11:40:09
|
|
546
|
769
|
LSE
|
11:40:09
|
|
765
|
769
|
LSE
|
11:40:09
|
|
26
|
769.5
|
Aquis
|
11:40:23
|
|
61
|
769.5
|
BATE
|
11:42:14
|
|
61
|
769.5
|
BATE
|
11:42:14
|
|
125
|
769
|
LSE
|
11:42:22
|
|
110
|
769
|
LSE
|
11:42:22
|
|
100
|
769
|
LSE
|
11:42:22
|
|
14
|
769
|
LSE
|
11:44:38
|
|
231
|
769
|
LSE
|
11:44:45
|
|
99
|
769.5
|
BATE
|
11:46:38
|
|
211
|
769
|
LSE
|
11:46:45
|
|
107
|
769
|
CHI-X
|
11:46:47
|
|
22
|
769.5
|
Aquis
|
11:46:49
|
|
1
|
771
|
Turquoise
|
11:48:27
|
|
34
|
771
|
Turquoise
|
11:48:27
|
|
103
|
771
|
Turquoise
|
11:48:27
|
|
150
|
768
|
LSE
|
11:49:26
|
|
150
|
768
|
LSE
|
11:49:26
|
|
26
|
768
|
LSE
|
11:49:26
|
|
291
|
768
|
LSE
|
11:51:46
|
|
45
|
768
|
BATE
|
11:51:57
|
|
78
|
768
|
BATE
|
11:51:57
|
|
5
|
768
|
CHI-X
|
11:52:05
|
|
71
|
768
|
CHI-X
|
11:52:05
|
|
42
|
768
|
CHI-X
|
11:52:05
|
|
114
|
767
|
LSE
|
11:53:01
|
|
26
|
767.5
|
Aquis
|
11:53:03
|
|
138
|
767
|
LSE
|
11:55:16
|
|
71
|
767
|
LSE
|
11:55:16
|
|
199
|
767
|
LSE
|
11:57:27
|
|
116
|
767
|
LSE
|
11:59:39
|
|
24
|
767
|
Aquis
|
12:00:48
|
|
361
|
767
|
LSE
|
12:01:36
|
|
39
|
767
|
LSE
|
12:03:46
|
|
164
|
767
|
LSE
|
12:03:46
|
|
400
|
767
|
LSE
|
12:07:02
|
|
109
|
767
|
CHI-X
|
12:07:02
|
|
161
|
767
|
BATE
|
12:07:02
|
|
137
|
767
|
BATE
|
12:07:02
|
|
105
|
767
|
CHI-X
|
12:07:02
|
|
68
|
767
|
LSE
|
12:07:02
|
|
27
|
767
|
Aquis
|
12:07:08
|
|
197
|
767
|
LSE
|
12:09:11
|
|
10
|
767
|
Aquis
|
12:10:02
|
|
11
|
767
|
Aquis
|
12:10:02
|
|
34
|
767.5
|
Turquoise
|
12:10:36
|
|
5
|
767.5
|
Turquoise
|
12:10:36
|
|
12
|
767.5
|
Turquoise
|
12:10:36
|
|
6
|
768.5
|
BATE
|
12:20:04
|
|
37
|
768.5
|
CHI-X
|
12:20:08
|
|
77
|
768.5
|
CHI-X
|
12:20:08
|
|
119
|
768.5
|
BATE
|
12:20:08
|
|
100
|
768.5
|
LSE
|
12:21:18
|
|
353
|
768.5
|
LSE
|
12:21:18
|
|
151
|
768.5
|
LSE
|
12:21:18
|
|
411
|
768.5
|
LSE
|
12:21:18
|
|
323
|
768.5
|
LSE
|
12:21:18
|
|
17
|
768.5
|
Turquoise
|
12:22:01
|
|
17
|
768.5
|
Turquoise
|
12:22:01
|
|
20
|
771
|
LSE
|
12:35:35
|
|
296
|
771
|
LSE
|
12:35:35
|
|
80
|
771
|
LSE
|
12:35:37
|
|
200
|
771
|
LSE
|
12:35:37
|
|
300
|
771
|
LSE
|
12:35:37
|
|
193
|
771
|
LSE
|
12:35:37
|
|
73
|
771
|
LSE
|
12:38:02
|
|
164
|
771
|
LSE
|
12:38:02
|
|
200
|
771
|
LSE
|
12:38:02
|
|
9
|
771
|
LSE
|
12:38:02
|
|
282
|
771
|
LSE
|
12:40:16
|
|
292
|
771
|
LSE
|
12:42:35
|
|
139
|
771
|
LSE
|
12:46:00
|
|
10
|
771
|
LSE
|
12:48:07
|
|
143
|
771
|
LSE
|
12:48:07
|
|
29
|
771
|
Aquis
|
12:50:26
|
|
87
|
771
|
Aquis
|
12:50:26
|
|
29
|
771
|
Aquis
|
12:50:26
|
|
77
|
771
|
CHI-X
|
12:50:26
|
|
138
|
771
|
BATE
|
12:50:26
|
|
150
|
771
|
BATE
|
12:50:26
|
|
78
|
771
|
BATE
|
12:50:26
|
|
84
|
771
|
CHI-X
|
12:50:26
|
|
222
|
771
|
BATE
|
12:50:26
|
|
66
|
771
|
BATE
|
12:50:26
|
|
107
|
771
|
CHI-X
|
12:50:26
|
|
133
|
771
|
CHI-X
|
12:50:26
|
|
17
|
771
|
CHI-X
|
12:50:26
|
|
281
|
771.5
|
LSE
|
12:50:26
|
|
51
|
770.5
|
LSE
|
12:52:21
|
|
120
|
771
|
CHI-X
|
12:52:44
|
|
51
|
771
|
LSE
|
12:54:35
|
|
173
|
771
|
LSE
|
12:54:35
|
|
49
|
771
|
BATE
|
12:56:15
|
|
158
|
771.5
|
LSE
|
13:02:44
|
|
200
|
771.5
|
LSE
|
13:02:44
|
|
87
|
772.5
|
LSE
|
13:10:03
|
|
200
|
772.5
|
LSE
|
13:10:03
|
|
3
|
772.5
|
LSE
|
13:10:03
|
|
250
|
772.5
|
LSE
|
13:10:11
|
|
136
|
772.5
|
LSE
|
13:10:11
|
|
150
|
772.5
|
LSE
|
13:10:11
|
|
571
|
772.5
|
LSE
|
13:10:11
|
|
155
|
772
|
BATE
|
13:10:12
|
|
70
|
772
|
CHI-X
|
13:10:12
|
|
31
|
772
|
CHI-X
|
13:10:12
|
|
122
|
772
|
CHI-X
|
13:10:12
|
|
107
|
772
|
CHI-X
|
13:10:12
|
|
126
|
772
|
BATE
|
13:10:12
|
|
139
|
772
|
BATE
|
13:10:12
|
|
16
|
772
|
CHI-X
|
13:10:12
|
|
435
|
772
|
LSE
|
13:10:29
|
|
34
|
772
|
Aquis
|
13:11:08
|
|
50
|
772
|
Aquis
|
13:11:08
|
|
25
|
772
|
Aquis
|
13:11:08
|
|
150
|
772
|
LSE
|
13:12:37
|
|
13
|
772
|
LSE
|
13:12:37
|
|
47
|
772
|
LSE
|
13:12:37
|
|
151
|
772
|
LSE
|
13:14:38
|
|
17
|
771.5
|
BATE
|
13:16:24
|
|
111
|
772
|
BATE
|
13:16:24
|
|
57
|
772
|
LSE
|
13:16:28
|
|
100
|
772
|
LSE
|
13:16:28
|
|
52
|
772
|
LSE
|
13:16:28
|
|
72
|
772
|
LSE
|
13:16:28
|
|
84
|
772
|
CHI-X
|
13:17:56
|
|
176
|
772
|
LSE
|
13:19:31
|
|
123
|
772
|
BATE
|
13:19:52
|
|
298
|
772
|
LSE
|
13:21:46
|
|
98
|
772
|
CHI-X
|
13:22:14
|
|
28
|
772
|
Aquis
|
13:23:04
|
|
254
|
772
|
LSE
|
13:23:58
|
|
300
|
772
|
LSE
|
13:26:21
|
|
142
|
772
|
BATE
|
13:27:49
|
|
28
|
772
|
Aquis
|
13:28:13
|
|
149
|
772
|
LSE
|
13:29:01
|
|
173
|
772
|
LSE
|
13:29:01
|
|
106
|
772
|
CHI-X
|
13:29:09
|
|
17
|
772
|
Turquoise
|
13:29:41
|
|
153
|
772
|
Turquoise
|
13:29:46
|
|
19
|
772
|
Aquis
|
13:30:49
|
|
149
|
772
|
BATE
|
13:30:57
|
|
137
|
772
|
LSE
|
13:31:03
|
|
63
|
772
|
LSE
|
13:32:38
|
|
55
|
772
|
LSE
|
13:32:38
|
|
222
|
772
|
LSE
|
13:32:38
|
|
15
|
771.5
|
CHI-X
|
13:32:42
|
|
99
|
771.5
|
CHI-X
|
13:32:42
|
|
17
|
772
|
Turquoise
|
13:32:45
|
|
220
|
772
|
LSE
|
13:35:00
|
|
417
|
772
|
LSE
|
13:35:00
|
|
16
|
772
|
Turquoise
|
13:35:00
|
|
352
|
772
|
LSE
|
13:35:00
|
|
27
|
772
|
Aquis
|
13:35:02
|
|
100
|
772
|
LSE
|
13:37:30
|
|
9
|
772
|
LSE
|
13:37:30
|
|
87
|
772
|
LSE
|
13:37:30
|
|
112
|
772
|
CHI-X
|
13:43:22
|
|
118
|
772
|
CHI-X
|
13:43:22
|
|
2
|
772
|
CHI-X
|
13:43:22
|
|
213
|
772
|
LSE
|
13:43:22
|
|
213
|
772
|
LSE
|
13:43:22
|
|
103
|
772
|
LSE
|
13:43:22
|
|
75
|
772
|
LSE
|
13:43:22
|
|
50
|
772
|
LSE
|
13:43:22
|
|
125
|
772
|
LSE
|
13:43:22
|
|
28
|
772
|
Aquis
|
13:43:22
|
|
18
|
772
|
Turquoise
|
13:43:23
|
|
11
|
772
|
Turquoise
|
13:43:23
|
|
6
|
772
|
Turquoise
|
13:43:23
|
|
82
|
771.5
|
BATE
|
13:44:03
|
|
122
|
771.5
|
BATE
|
13:44:03
|
|
135
|
771.5
|
BATE
|
13:44:03
|
|
137
|
771.5
|
LSE
|
13:44:03
|
|
58
|
771
|
LSE
|
13:45:07
|
|
91
|
771
|
LSE
|
13:45:07
|
|
30
|
771.5
|
Aquis
|
13:45:57
|
|
135
|
771.5
|
BATE
|
13:46:14
|
|
116
|
771.5
|
CHI-X
|
13:50:04
|
|
123
|
771.5
|
BATE
|
13:50:04
|
|
324
|
771.5
|
LSE
|
13:50:04
|
|
183
|
771.5
|
LSE
|
13:50:04
|
|
109
|
771.5
|
LSE
|
13:50:04
|
|
139
|
771.5
|
LSE
|
13:50:04
|
|
172
|
771
|
LSE
|
13:52:16
|
|
79
|
771
|
LSE
|
13:52:16
|
|
49
|
771
|
LSE
|
13:53:49
|
|
128
|
771
|
LSE
|
13:53:49
|
|
17
|
771
|
Turquoise
|
13:54:01
|
|
17
|
771
|
Turquoise
|
13:54:01
|
|
26
|
771.5
|
Aquis
|
13:54:01
|
|
115
|
771
|
CHI-X
|
13:56:15
|
|
268
|
770.5
|
LSE
|
13:56:34
|
|
17
|
771
|
Turquoise
|
13:56:34
|
|
135
|
771
|
BATE
|
13:56:34
|
|
25
|
770.5
|
Aquis
|
13:57:30
|
|
80
|
770.5
|
CHI-X
|
13:58:17
|
|
350
|
770
|
LSE
|
14:00:47
|
|
111
|
770
|
BATE
|
14:01:20
|
|
27
|
770.5
|
Aquis
|
14:03:47
|
|
119
|
770
|
CHI-X
|
14:05:03
|
|
346
|
769.5
|
LSE
|
14:05:23
|
|
147
|
769.5
|
LSE
|
14:05:23
|
|
221
|
769.5
|
LSE
|
14:05:23
|
|
17
|
769.5
|
Turquoise
|
14:05:40
|
|
52
|
769.5
|
BATE
|
14:07:52
|
|
72
|
769.5
|
BATE
|
14:07:52
|
|
18
|
769.5
|
Turquoise
|
14:08:10
|
|
30
|
770.5
|
Aquis
|
14:12:12
|
|
94
|
769.5
|
CHI-X
|
14:12:21
|
|
150
|
769.5
|
LSE
|
14:12:21
|
|
19
|
769.5
|
LSE
|
14:12:21
|
|
150
|
769.5
|
LSE
|
14:12:21
|
|
281
|
769.5
|
LSE
|
14:12:21
|
|
165
|
769.5
|
LSE
|
14:12:21
|
|
167
|
769.5
|
LSE
|
14:12:21
|
|
136
|
769.5
|
LSE
|
14:12:21
|
|
171
|
769.5
|
LSE
|
14:12:21
|
|
144
|
769.5
|
BATE
|
14:12:57
|
|
26
|
770
|
Aquis
|
14:14:16
|
|
100
|
769
|
LSE
|
14:14:26
|
|
99
|
769.5
|
CHI-X
|
14:14:26
|
|
91
|
769
|
LSE
|
14:14:37
|
|
100
|
769.5
|
BATE
|
14:15:52
|
|
29
|
770
|
Aquis
|
14:16:30
|
|
123
|
770
|
BATE
|
14:18:13
|
|
286
|
770
|
LSE
|
14:18:13
|
|
143
|
770
|
LSE
|
14:18:13
|
|
569
|
770
|
LSE
|
14:18:13
|
|
96
|
769.5
|
CHI-X
|
14:18:16
|
|
12
|
770
|
CHI-X
|
14:18:16
|
|
23
|
770
|
Aquis
|
14:20:54
|
|
110
|
770
|
CHI-X
|
14:21:28
|
|
130
|
769.5
|
LSE
|
14:23:03
|
|
80
|
769.5
|
LSE
|
14:25:01
|
|
4
|
770
|
Aquis
|
14:25:30
|
|
115
|
770
|
CHI-X
|
14:26:14
|
|
209
|
770
|
LSE
|
14:26:49
|
|
505
|
770
|
LSE
|
14:26:49
|
|
25
|
770
|
Aquis
|
14:26:49
|
|
225
|
769.5
|
BATE
|
14:26:50
|
|
66
|
769.5
|
LSE
|
14:30:01
|
|
83
|
769.5
|
LSE
|
14:30:01
|
|
242
|
769.5
|
LSE
|
14:30:01
|
|
57
|
769.5
|
Turquoise
|
14:30:02
|
|
19
|
769.5
|
Turquoise
|
14:30:02
|
|
133
|
769.5
|
BATE
|
14:30:18
|
|
24
|
769.5
|
Aquis
|
14:30:25
|
|
1
|
770
|
Aquis
|
14:30:25
|
|
161
|
769.5
|
LSE
|
14:30:34
|
|
179
|
769.5
|
LSE
|
14:30:34
|
|
120
|
769.5
|
CHI-X
|
14:31:04
|
|
80
|
770.5
|
LSE
|
14:37:07
|
|
175
|
771.5
|
CHI-X
|
14:38:07
|
|
5
|
771.5
|
CHI-X
|
14:38:07
|
|
375
|
771.5
|
BATE
|
14:38:07
|
|
100
|
771.5
|
LSE
|
14:38:07
|
|
210
|
771.5
|
LSE
|
14:38:07
|
|
303
|
771.5
|
LSE
|
14:38:07
|
|
100
|
771.5
|
LSE
|
14:38:07
|
|
124
|
772
|
CHI-X
|
14:38:14
|
|
137
|
772
|
BATE
|
14:38:14
|
|
67
|
772
|
Turquoise
|
14:38:14
|
|
50
|
772
|
Aquis
|
14:38:15
|
|
25
|
772
|
Aquis
|
14:38:15
|
|
124
|
773
|
CHI-X
|
14:49:53
|
|
80
|
772
|
LSE
|
14:50:07
|
|
71
|
773
|
CHI-X
|
14:52:23
|
|
37
|
773
|
CHI-X
|
14:52:23
|
|
100
|
773
|
CHI-X
|
14:54:08
|
|
223
|
772.5
|
BATE
|
14:54:11
|
|
150
|
772.5
|
BATE
|
14:54:11
|
|
151
|
772.5
|
BATE
|
14:54:11
|
|
1
|
772.5
|
BATE
|
14:54:11
|
|
27
|
772
|
Aquis
|
14:54:12
|
|
87
|
772
|
Aquis
|
14:54:12
|
|
24
|
772
|
Aquis
|
14:54:12
|
|
318
|
772
|
LSE
|
14:54:12
|
|
832
|
772
|
LSE
|
14:54:12
|
|
165
|
772
|
LSE
|
14:54:12
|
|
100
|
772
|
LSE
|
14:54:12
|
|
158
|
772
|
LSE
|
14:54:12
|
|
101
|
772
|
LSE
|
14:54:13
|
|
631
|
772
|
LSE
|
14:54:13
|
|
631
|
772
|
LSE
|
14:54:13
|
|
201
|
772
|
LSE
|
14:54:24
|
|
57
|
772
|
LSE
|
14:54:37
|
|
15
|
772
|
LSE
|
14:58:26
|
|
150
|
772.5
|
LSE
|
15:00:21
|
|
176
|
772.5
|
LSE
|
15:00:21
|
|
180
|
772.5
|
LSE
|
15:00:21
|
|
100
|
772.5
|
LSE
|
15:00:26
|
|
417
|
772.5
|
LSE
|
15:00:26
|
|
100
|
772.5
|
LSE
|
15:00:26
|
|
111
|
773
|
CHI-X
|
15:01:34
|
|
150
|
773
|
BATE
|
15:01:39
|
|
142
|
773
|
BATE
|
15:01:39
|
|
115
|
772.5
|
CHI-X
|
15:02:03
|
|
65
|
772.5
|
CHI-X
|
15:02:03
|
|
111
|
772.5
|
CHI-X
|
15:02:03
|
|
847
|
772.5
|
LSE
|
15:02:03
|
|
176
|
772.5
|
LSE
|
15:02:03
|
|
192
|
772.5
|
LSE
|
15:02:03
|
|
847
|
772.5
|
LSE
|
15:02:03
|
|
180
|
772.5
|
LSE
|
15:02:03
|
|
202
|
772.5
|
LSE
|
15:02:03
|
|
108
|
772
|
LSE
|
15:02:55
|
|
108
|
772
|
LSE
|
15:02:55
|
|
138
|
772
|
BATE
|
15:02:55
|
|
25
|
772
|
Aquis
|
15:02:55
|
|
37
|
772
|
Aquis
|
15:02:55
|
|
128
|
772
|
Turquoise
|
15:03:04
|
|
16
|
772
|
Turquoise
|
15:03:04
|
|
106
|
772
|
CHI-X
|
15:04:32
|
|
13
|
772
|
Turquoise
|
15:04:48
|
|
4
|
772
|
Turquoise
|
15:04:48
|
|
124
|
772
|
BATE
|
15:04:56
|
|
35
|
771.5
|
LSE
|
15:05:03
|
|
144
|
771.5
|
LSE
|
15:05:03
|
|
184
|
771.5
|
LSE
|
15:05:03
|
|
158
|
771.5
|
LSE
|
15:05:03
|
|
158
|
771.5
|
LSE
|
15:05:03
|
|
192
|
771.5
|
LSE
|
15:05:03
|
|
252
|
773
|
LSE
|
15:08:46
|
|
106
|
773
|
LSE
|
15:08:46
|
|
119
|
772.5
|
CHI-X
|
15:09:02
|
|
86
|
772.5
|
CHI-X
|
15:09:02
|
|
26
|
772
|
Aquis
|
15:09:03
|
|
88
|
772.5
|
BATE
|
15:10:07
|
|
50
|
772.5
|
BATE
|
15:10:07
|
|
178
|
772.5
|
LSE
|
15:10:07
|
|
283
|
772.5
|
LSE
|
15:10:07
|
|
178
|
772.5
|
LSE
|
15:10:07
|
|
92
|
772.5
|
BATE
|
15:11:41
|
|
66
|
772.5
|
BATE
|
15:11:41
|
|
19
|
772.5
|
Turquoise
|
15:11:41
|
|
19
|
772.5
|
Turquoise
|
15:11:41
|
|
118
|
772.5
|
LSE
|
15:11:41
|
|
152
|
772.5
|
LSE
|
15:11:41
|
|
114
|
772.5
|
LSE
|
15:11:41
|
|
72
|
772.5
|
LSE
|
15:13:22
|
|
10
|
772.5
|
LSE
|
15:13:22
|
|
150
|
772.5
|
LSE
|
15:13:22
|
|
84
|
772.5
|
LSE
|
15:13:22
|
|
34
|
772.5
|
Aquis
|
15:14:40
|
|
19
|
772.5
|
Aquis
|
15:14:41
|
|
7
|
772.5
|
Aquis
|
15:14:41
|
|
80
|
772.5
|
CHI-X
|
15:15:07
|
|
150
|
772.5
|
BATE
|
15:17:01
|
|
3
|
772.5
|
BATE
|
15:17:01
|
|
147
|
772.5
|
BATE
|
15:17:01
|
|
68
|
772.5
|
LSE
|
15:17:01
|
|
150
|
772.5
|
LSE
|
15:17:01
|
|
150
|
772.5
|
LSE
|
15:17:01
|
|
12
|
772.5
|
BATE
|
15:17:01
|
|
178
|
772.5
|
LSE
|
15:17:01
|
|
356
|
772.5
|
LSE
|
15:17:01
|
|
25
|
772.5
|
Aquis
|
15:17:01
|
|
118
|
772.5
|
CHI-X
|
15:17:05
|
|
28
|
772.5
|
Aquis
|
15:19:45
|
|
81
|
772
|
CHI-X
|
15:20:48
|
|
12
|
772
|
CHI-X
|
15:20:48
|
|
63
|
772
|
LSE
|
15:20:48
|
|
150
|
772
|
LSE
|
15:20:48
|
|
143
|
772
|
LSE
|
15:20:48
|
|
7
|
772
|
LSE
|
15:20:49
|
|
135
|
772
|
LSE
|
15:20:49
|
|
126
|
772
|
LSE
|
15:20:49
|
|
48
|
772
|
LSE
|
15:20:49
|
|
126
|
772
|
BATE
|
15:21:14
|
|
18
|
772
|
Turquoise
|
15:22:19
|
|
29
|
772
|
Turquoise
|
15:22:19
|
|
93
|
772
|
LSE
|
15:23:11
|
|
53
|
772
|
LSE
|
15:23:11
|
|
150
|
772
|
LSE
|
15:24:57
|
|
190
|
772
|
LSE
|
15:24:57
|
|
96
|
772
|
LSE
|
15:26:49
|
|
101
|
772
|
CHI-X
|
15:28:12
|
|
26
|
772
|
Aquis
|
15:28:12
|
|
30
|
772
|
Aquis
|
15:28:12
|
|
17
|
772
|
Turquoise
|
15:28:12
|
|
18
|
772
|
Turquoise
|
15:28:12
|
|
131
|
772
|
CHI-X
|
15:28:12
|
|
309
|
772
|
LSE
|
15:28:12
|
|
145
|
772
|
LSE
|
15:28:12
|
|
138
|
772
|
LSE
|
15:28:12
|
|
290
|
772
|
LSE
|
15:28:12
|
|
105
|
771.5
|
BATE
|
15:28:47
|
|
149
|
771.5
|
BATE
|
15:28:47
|
|
26
|
772
|
Aquis
|
15:30:09
|
|
124
|
772.5
|
CHI-X
|
15:31:21
|
|
18
|
772
|
CHI-X
|
15:34:43
|
|
98
|
772
|
CHI-X
|
15:34:43
|
|
75
|
771.5
|
BATE
|
15:35:53
|
|
66
|
771.5
|
BATE
|
15:35:53
|
|
26
|
771.5
|
Aquis
|
15:35:53
|
|
127
|
771.5
|
BATE
|
15:35:53
|
|
24
|
771.5
|
Aquis
|
15:35:53
|
|
218
|
771.5
|
LSE
|
15:35:53
|
|
10
|
771.5
|
LSE
|
15:35:53
|
|
150
|
771.5
|
LSE
|
15:35:53
|
|
150
|
771.5
|
LSE
|
15:35:53
|
|
170
|
771.5
|
LSE
|
15:35:53
|
|
454
|
771.5
|
LSE
|
15:35:53
|
|
103
|
771.5
|
LSE
|
15:35:53
|
|
170
|
771.5
|
LSE
|
15:35:53
|
|
146
|
771.5
|
LSE
|
15:35:53
|
|
72
|
771.5
|
LSE
|
15:35:53
|
|
151
|
771.5
|
LSE
|
15:35:53
|
|
126
|
771.5
|
BATE
|
15:38:39
|
|
10
|
771.5
|
LSE
|
15:38:39
|
|
10
|
771.5
|
LSE
|
15:38:39
|
|
114
|
771.5
|
CHI-X
|
15:38:39
|
|
162
|
771.5
|
LSE
|
15:38:39
|
|
111
|
771.5
|
LSE
|
15:38:39
|
|
57
|
772
|
LSE
|
15:39:45
|
|
96
|
772
|
LSE
|
15:39:45
|
|
665
|
772
|
LSE
|
15:41:31
|
|
16
|
772
|
LSE
|
15:41:31
|
|
127
|
772
|
LSE
|
15:41:31
|
|
177
|
772
|
LSE
|
15:41:31
|
|
136
|
771.5
|
BATE
|
15:42:10
|
|
157
|
771.5
|
BATE
|
15:42:10
|
|
124
|
771.5
|
CHI-X
|
15:42:10
|
|
116
|
771.5
|
CHI-X
|
15:42:10
|
|
15
|
771
|
LSE
|
15:42:37
|
|
24
|
771.5
|
Aquis
|
15:43:29
|
|
24
|
771.5
|
Aquis
|
15:43:29
|
|
30
|
771.5
|
Aquis
|
15:43:29
|
|
166
|
771.5
|
BATE
|
15:45:02
|
|
92
|
771
|
LSE
|
15:45:09
|
|
54
|
771
|
LSE
|
15:45:09
|
|
130
|
771
|
LSE
|
15:45:09
|
|
194
|
771
|
LSE
|
15:45:09
|
|
203
|
771
|
LSE
|
15:45:09
|
|
28
|
771
|
LSE
|
15:45:09
|
|
125
|
771
|
LSE
|
15:45:09
|
|
27
|
771.5
|
Aquis
|
15:45:19
|
|
77
|
771
|
CHI-X
|
15:45:21
|
|
13
|
771
|
CHI-X
|
15:45:21
|
|
16
|
771
|
LSE
|
15:47:09
|
|
129
|
771
|
LSE
|
15:47:09
|
|
10
|
771.5
|
Aquis
|
15:47:43
|
|
14
|
771.5
|
Aquis
|
15:47:43
|
|
10
|
771.5
|
Aquis
|
15:50:09
|
|
15
|
771.5
|
Aquis
|
15:50:09
|
|
4
|
771.5
|
Aquis
|
15:53:33
|
|
23
|
771.5
|
Aquis
|
15:53:33
|
|
56
|
771.5
|
LSE
|
15:53:34
|
|
108
|
771.5
|
LSE
|
15:53:34
|
|
55
|
771.5
|
LSE
|
15:53:34
|
|
360
|
771.5
|
LSE
|
15:53:34
|
|
50
|
771.5
|
LSE
|
15:53:34
|
|
150
|
771.5
|
LSE
|
15:53:34
|
|
150
|
771.5
|
LSE
|
15:53:34
|
|
150
|
771.5
|
LSE
|
15:53:34
|
|
150
|
771.5
|
LSE
|
15:53:34
|
|
300
|
771.5
|
LSE
|
15:53:34
|
|
219
|
771.5
|
LSE
|
15:53:34
|
|
300
|
771.5
|
LSE
|
15:53:34
|
|
61
|
771.5
|
LSE
|
15:53:34
|
|
78
|
771.5
|
LSE
|
15:53:34
|
|
10
|
771.5
|
Aquis
|
15:55:54
|
|
5
|
771.5
|
Aquis
|
15:55:54
|
|
12
|
771.5
|
Aquis
|
15:55:54
|
|
80
|
771
|
LSE
|
15:56:07
|
|
4
|
771
|
LSE
|
15:57:03
|
|
5
|
771.5
|
CHI-X
|
15:57:28
|
|
121
|
771.5
|
CHI-X
|
15:57:33
|
|
698
|
771.5
|
LSE
|
15:57:33
|
|
261
|
771.5
|
LSE
|
15:57:33
|
|
136
|
771.5
|
BATE
|
15:57:34
|
|
62
|
771.5
|
LSE
|
15:58:29
|
|
31
|
772
|
LSE
|
16:00:02
|
|
114
|
772
|
CHI-X
|
16:00:02
|
|
136
|
772
|
CHI-X
|
16:00:02
|
|
71
|
772
|
LSE
|
16:00:02
|
|
14
|
772
|
CHI-X
|
16:00:02
|
|
100
|
772
|
CHI-X
|
16:00:02
|
|
71
|
772
|
LSE
|
16:00:02
|
|
13
|
772
|
CHI-X
|
16:01:50
|
|
80
|
772
|
CHI-X
|
16:01:50
|
|
85
|
772
|
CHI-X
|
16:01:50
|
|
150
|
772
|
LSE
|
16:01:50
|
|
150
|
772
|
LSE
|
16:01:50
|
|
150
|
772
|
LSE
|
16:01:50
|
|
164
|
772
|
LSE
|
16:01:50
|
|
164
|
772
|
LSE
|
16:01:50
|
|
240
|
772
|
LSE
|
16:01:50
|
|
240
|
772
|
LSE
|
16:03:51
|
|
160
|
772
|
LSE
|
16:05:02
|
|
164
|
772
|
LSE
|
16:05:02
|
|
404
|
772
|
LSE
|
16:05:02
|
|
26
|
771.5
|
Aquis
|
16:05:55
|
|
170
|
772
|
LSE
|
16:07:30
|
|
170
|
772
|
LSE
|
16:07:30
|
|
1
|
772
|
LSE
|
16:08:32
|
|
46
|
772
|
LSE
|
16:08:32
|
|
103
|
772
|
LSE
|
16:08:32
|
|
91
|
772
|
LSE
|
16:08:46
|
|
59
|
772
|
LSE
|
16:08:46
|
|
150
|
772
|
LSE
|
16:09:18
|
|
14
|
772
|
LSE
|
16:10:00
|
|
143
|
772
|
LSE
|
16:10:10
|
|
63
|
772
|
LSE
|
16:10:10
|
|
160
|
772
|
LSE
|
16:10:10
|
|
430
|
772
|
LSE
|
16:10:10
|
|
106
|
772
|
CHI-X
|
16:10:25
|
|
65
|
771.5
|
LSE
|
16:10:37
|
|
174
|
771.5
|
CHI-X
|
16:10:37
|
|
140
|
771.5
|
BATE
|
16:10:37
|
|
329
|
771.5
|
BATE
|
16:10:37
|
|
112
|
771.5
|
BATE
|
16:10:37
|
|
140
|
771.5
|
BATE
|
16:10:37
|
|
111
|
771.5
|
BATE
|
16:10:37
|
|
138
|
771.5
|
BATE
|
16:10:37
|
|
155
|
771.5
|
LSE
|
16:10:37
|
|
224
|
771.5
|
BATE
|
16:10:37
|
|
28
|
771.5
|
Aquis
|
16:10:37
|
|
28
|
771.5
|
Aquis
|
16:10:37
|
|
26
|
771.5
|
Aquis
|
16:10:37
|
|
29
|
771.5
|
Aquis
|
16:10:37
|
|
29
|
771.5
|
Aquis
|
16:10:37
|
|
106
|
771.5
|
CHI-X
|
16:12:36
|
|
180
|
771.5
|
LSE
|
16:12:44
|
|
144
|
771.5
|
BATE
|
16:12:44
|
|
6
|
771.5
|
BATE
|
16:12:44
|
|
244
|
771.5
|
LSE
|
16:13:30
|
|
244
|
771.5
|
LSE
|
16:13:30
|
|
154
|
771.5
|
LSE
|
16:13:30
|
|
30
|
771.5
|
Aquis
|
16:13:52
|
|
52
|
771.5
|
BATE
|
16:14:51
|
|
25
|
772
|
LSE
|
16:20:14
|
|
408
|
772
|
LSE
|
16:20:14
|
|
514
|
772
|
LSE
|
16:20:14
|
|
25
|
771.5
|
Aquis
|
16:22:23
|
|
83
|
771.5
|
Aquis
|
16:22:23
|
|
25
|
771.5
|
Aquis
|
16:22:23
|
|
26
|
771.5
|
Aquis
|
16:22:23
|
|
377
|
772
|
CHI-X
|
16:22:23
|
|
369
|
772
|
CHI-X
|
16:22:23
|
|
421
|
772
|
BATE
|
16:22:23
|
|
429
|
772
|
BATE
|
16:22:23
|
|
827
|
772
|
LSE
|
16:22:23
|
|
155
|
772
|
LSE
|
16:22:23
|
|
1042
|
772
|
LSE
|
16:22:23
|
|
196
|
772
|
LSE
|
16:22:23
|
|
849
|
772
|
LSE
|
16:22:23
|
|
264
|
772
|
LSE
|
16:22:23
|
|
375
|
771
|
Turquoise
|
16:22:23
|
|
57
|
771
|
Turquoise
|
16:22:23
|
|
40
|
771.5
|
Aquis
|
16:24:16
|
|
180
|
771
|
BATE
|
16:24:38
|
|
120
|
772
|
BATE
|
16:25:53
|
|
57
|
772
|
LSE
|
16:25:53
|
|
235
|
772
|
CHI-X
|
16:25:53
|
|
667
|
772
|
LSE
|
16:25:53
|
|
238
|
772
|
LSE
|
16:25:53
|
|
120
|
772
|
LSE
|
16:27:09
|
|
86
|
772
|
LSE
|
16:27:09
|
|
268
|
772
|
LSE
|
16:27:09
|
|
14
|
772
|
BATE
|
16:27:10
|
|
3
|
772
|
Aquis
|
16:29:48
|
|
3
|
772
|
Aquis
|
16:29:49
|
|
3
|
772
|
LSE
|
16:29:56
|
|
115
|
772.5
|
LSE
|
16:29:58
|
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
POSFLFVRIVLAIIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Oct 2024 to Nov 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Nov 2023 to Nov 2024
