Paragon Banking Group PLC Transaction in Own Shares
December 09 2024 - 12:22PM
RNS Regulatory News
RNS Number : 4005P
Paragon Banking Group PLC
09 December 2024
Paragon Banking Group PLC:
Transaction in own shares
9
December 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 December 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
86,486
|
|
|
|
|
Highest price paid per
share:
|
810.50p
|
|
|
|
|
Lowest price paid per
share:
|
790.00p
|
|
|
|
|
Volume weighted average price paid
per share:
|
797.7102p
|
Following the purchase of these
shares, the Company holds 4,572,865 of its ordinary shares in
treasury and has 206,032,095 ordinary shares in issue (excluding
treasury shares). The figure of 206,032,095
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
|
797.71
|
59,947
|
|
CHI-X
|
797.73
|
9,428
|
|
BATE
|
797.68
|
12,895
|
|
Aquis
|
797.69
|
2,468
|
|
Turquoise
|
797.76
|
1,748
|
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
|
|
134
|
810.5
|
LSE
|
08:02:24
|
|
134
|
807
|
LSE
|
08:08:46
|
|
126
|
803
|
BATE
|
08:10:17
|
|
92
|
803
|
CHI-X
|
08:10:18
|
|
24
|
803
|
Aquis
|
08:10:22
|
|
268
|
803
|
LSE
|
08:11:06
|
|
134
|
803
|
LSE
|
08:13:29
|
|
134
|
803
|
LSE
|
08:15:36
|
|
134
|
803
|
LSE
|
08:17:54
|
|
17
|
804
|
Turquoise
|
08:18:45
|
|
134
|
802.5
|
LSE
|
08:18:48
|
|
24
|
803
|
Aquis
|
08:20:33
|
|
126
|
803
|
BATE
|
08:20:34
|
|
40
|
802.5
|
CHI-X
|
08:20:34
|
|
52
|
802.5
|
CHI-X
|
08:20:34
|
|
134
|
801
|
LSE
|
08:21:13
|
|
17
|
802.5
|
Turquoise
|
08:21:33
|
|
134
|
801
|
LSE
|
08:25:01
|
|
134
|
800.5
|
LSE
|
08:25:57
|
|
134
|
801
|
LSE
|
08:28:41
|
|
9
|
799.5
|
LSE
|
08:30:32
|
|
125
|
799.5
|
LSE
|
08:30:32
|
|
126
|
800
|
BATE
|
08:30:39
|
|
24
|
800
|
Aquis
|
08:30:41
|
|
134
|
802
|
LSE
|
08:34:09
|
|
10
|
802
|
LSE
|
08:35:57
|
|
124
|
802
|
LSE
|
08:37:10
|
|
92
|
802
|
CHI-X
|
08:39:16
|
|
268
|
802
|
LSE
|
08:39:16
|
|
126
|
802
|
BATE
|
08:39:23
|
|
34
|
801.5
|
Turquoise
|
08:41:12
|
|
92
|
801.5
|
CHI-X
|
08:41:12
|
|
134
|
802
|
LSE
|
08:41:12
|
|
134
|
801.5
|
LSE
|
08:43:37
|
|
24
|
800
|
Aquis
|
08:47:07
|
|
47
|
800
|
LSE
|
08:47:07
|
|
87
|
800
|
LSE
|
08:47:07
|
|
92
|
800.5
|
CHI-X
|
08:48:06
|
|
126
|
800
|
BATE
|
08:48:14
|
|
268
|
800
|
LSE
|
08:49:18
|
|
24
|
800
|
Aquis
|
08:49:39
|
|
10
|
799.5
|
LSE
|
08:51:37
|
|
124
|
799.5
|
LSE
|
08:51:56
|
|
10
|
799.5
|
LSE
|
08:53:49
|
|
124
|
799.5
|
LSE
|
08:54:02
|
|
17
|
800
|
Turquoise
|
08:56:02
|
|
24
|
800
|
LSE
|
08:56:37
|
|
17
|
800
|
LSE
|
08:56:37
|
|
10
|
800
|
LSE
|
08:57:18
|
|
53
|
800
|
LSE
|
08:57:18
|
|
92
|
800
|
CHI-X
|
08:57:18
|
|
126
|
800
|
BATE
|
08:57:18
|
|
164
|
800
|
LSE
|
08:57:18
|
|
24
|
800
|
Aquis
|
08:57:19
|
|
7
|
800
|
Turquoise
|
08:58:31
|
|
10
|
800
|
Turquoise
|
08:58:31
|
|
134
|
799.5
|
LSE
|
08:59:25
|
|
134
|
799
|
LSE
|
09:00:28
|
|
134
|
798
|
LSE
|
09:01:58
|
|
17
|
800
|
Turquoise
|
09:02:33
|
|
24
|
799
|
Aquis
|
09:02:34
|
|
126
|
798
|
BATE
|
09:02:39
|
|
92
|
798
|
CHI-X
|
09:02:40
|
|
402
|
798.5
|
LSE
|
09:04:27
|
|
268
|
797.5
|
LSE
|
09:06:13
|
|
24
|
798.5
|
Aquis
|
09:06:43
|
|
126
|
798
|
BATE
|
09:06:47
|
|
92
|
797.5
|
CHI-X
|
09:07:52
|
|
268
|
797.5
|
LSE
|
09:09:18
|
|
17
|
799
|
Turquoise
|
09:10:14
|
|
268
|
797.5
|
LSE
|
09:10:31
|
|
24
|
798.5
|
Aquis
|
09:10:46
|
|
126
|
798
|
BATE
|
09:10:53
|
|
92
|
797.5
|
CHI-X
|
09:10:56
|
|
402
|
797.5
|
LSE
|
09:13:00
|
|
24
|
798.5
|
Aquis
|
09:14:54
|
|
92
|
798
|
CHI-X
|
09:15:48
|
|
126
|
798
|
BATE
|
09:15:48
|
|
24
|
798.5
|
Aquis
|
09:19:03
|
|
268
|
799.5
|
LSE
|
09:20:14
|
|
92
|
799
|
CHI-X
|
09:20:14
|
|
126
|
799.5
|
BATE
|
09:20:14
|
|
44
|
800
|
LSE
|
09:26:03
|
|
11
|
800
|
LSE
|
09:26:04
|
|
21
|
801
|
CHI-X
|
09:26:12
|
|
71
|
801
|
CHI-X
|
09:26:12
|
|
126
|
801
|
BATE
|
09:26:22
|
|
92
|
801
|
CHI-X
|
09:28:38
|
|
116
|
801
|
BATE
|
09:28:38
|
|
10
|
801
|
BATE
|
09:28:38
|
|
92
|
801
|
CHI-X
|
09:32:05
|
|
126
|
801
|
BATE
|
09:32:06
|
|
26
|
800.5
|
LSE
|
09:32:06
|
|
46
|
800.5
|
LSE
|
09:32:06
|
|
133
|
800.5
|
LSE
|
09:32:06
|
|
696
|
800.5
|
LSE
|
09:32:06
|
|
24
|
800.5
|
Aquis
|
09:32:27
|
|
48
|
800.5
|
Aquis
|
09:32:27
|
|
250
|
800.5
|
LSE
|
09:32:27
|
|
15
|
800.5
|
LSE
|
09:32:27
|
|
54
|
800.5
|
LSE
|
09:32:27
|
|
80
|
800.5
|
LSE
|
09:32:27
|
|
295
|
800.5
|
LSE
|
09:32:27
|
|
375
|
800.5
|
LSE
|
09:32:27
|
|
119
|
800.5
|
LSE
|
09:32:27
|
|
134
|
800.5
|
LSE
|
09:32:27
|
|
133
|
800.5
|
LSE
|
09:34:37
|
|
22
|
800.5
|
LSE
|
09:34:37
|
|
4
|
800.5
|
LSE
|
09:34:37
|
|
6
|
800.5
|
LSE
|
09:34:37
|
|
186
|
800.5
|
LSE
|
09:34:38
|
|
51
|
800.5
|
LSE
|
09:34:38
|
|
10
|
800
|
Turquoise
|
09:36:58
|
|
39
|
800
|
Turquoise
|
09:36:58
|
|
10
|
800.5
|
LSE
|
09:37:07
|
|
124
|
800.5
|
LSE
|
09:37:07
|
|
10
|
800.5
|
Aquis
|
09:37:40
|
|
10
|
800.5
|
Aquis
|
09:37:41
|
|
4
|
800.5
|
Aquis
|
09:37:42
|
|
268
|
800.5
|
LSE
|
09:39:03
|
|
19
|
800
|
Turquoise
|
09:39:41
|
|
34
|
800
|
Turquoise
|
09:39:41
|
|
92
|
800
|
CHI-X
|
09:39:41
|
|
17
|
800
|
Turquoise
|
09:39:41
|
|
126
|
799.5
|
BATE
|
09:39:41
|
|
134
|
800.5
|
LSE
|
09:41:01
|
|
268
|
800.5
|
LSE
|
09:42:39
|
|
17
|
800
|
Turquoise
|
09:43:22
|
|
24
|
800.5
|
Aquis
|
09:43:24
|
|
89
|
800.5
|
LSE
|
09:44:56
|
|
10
|
800.5
|
LSE
|
09:44:56
|
|
35
|
800.5
|
LSE
|
09:44:56
|
|
51
|
801
|
CHI-X
|
09:45:14
|
|
41
|
801
|
CHI-X
|
09:45:14
|
|
93
|
801.5
|
LSE
|
09:47:12
|
|
99
|
801.5
|
LSE
|
09:47:12
|
|
76
|
801.5
|
LSE
|
09:47:12
|
|
33
|
801.5
|
LSE
|
09:49:21
|
|
89
|
801.5
|
LSE
|
09:49:21
|
|
47
|
801.5
|
LSE
|
09:49:21
|
|
99
|
801.5
|
LSE
|
09:49:21
|
|
91
|
801
|
BATE
|
09:49:29
|
|
10
|
801
|
BATE
|
09:49:29
|
|
26
|
801
|
BATE
|
09:49:29
|
|
125
|
801
|
BATE
|
09:49:29
|
|
92
|
801
|
CHI-X
|
09:49:30
|
|
45
|
801.5
|
LSE
|
09:51:32
|
|
89
|
801.5
|
LSE
|
09:51:32
|
|
268
|
801.5
|
LSE
|
09:53:34
|
|
125
|
801
|
BATE
|
09:55:09
|
|
1
|
801
|
BATE
|
09:55:09
|
|
92
|
801
|
CHI-X
|
09:55:16
|
|
268
|
801.5
|
LSE
|
09:56:01
|
|
17
|
800.5
|
Turquoise
|
09:56:28
|
|
24
|
800.5
|
Aquis
|
09:56:28
|
|
134
|
800.5
|
LSE
|
09:57:53
|
|
17
|
800.5
|
Turquoise
|
09:58:12
|
|
8
|
800.5
|
Aquis
|
09:59:07
|
|
16
|
800.5
|
Aquis
|
09:59:07
|
|
134
|
800.5
|
LSE
|
09:59:39
|
|
10
|
800.5
|
Aquis
|
10:00:54
|
|
14
|
800.5
|
Aquis
|
10:00:54
|
|
17
|
800.5
|
Turquoise
|
10:00:59
|
|
126
|
801
|
BATE
|
10:01:18
|
|
134
|
800.5
|
LSE
|
10:01:23
|
|
92
|
800.5
|
CHI-X
|
10:01:28
|
|
43
|
800
|
LSE
|
10:01:36
|
|
91
|
800
|
LSE
|
10:01:36
|
|
134
|
800
|
LSE
|
10:03:40
|
|
134
|
800
|
LSE
|
10:06:10
|
|
24
|
800.5
|
Aquis
|
10:08:47
|
|
1
|
800.5
|
Turquoise
|
10:08:47
|
|
16
|
800.5
|
Turquoise
|
10:08:47
|
|
268
|
800
|
LSE
|
10:08:56
|
|
126
|
800
|
BATE
|
10:09:15
|
|
92
|
800
|
CHI-X
|
10:09:18
|
|
134
|
800
|
LSE
|
10:11:44
|
|
268
|
800
|
LSE
|
10:14:14
|
|
134
|
800
|
LSE
|
10:16:26
|
|
1
|
800.5
|
Aquis
|
10:16:43
|
|
23
|
800.5
|
Aquis
|
10:16:43
|
|
17
|
800.5
|
Turquoise
|
10:17:01
|
|
126
|
800
|
BATE
|
10:17:07
|
|
92
|
800
|
CHI-X
|
10:17:14
|
|
134
|
800
|
LSE
|
10:18:36
|
|
134
|
800
|
LSE
|
10:20:31
|
|
9
|
800
|
LSE
|
10:22:11
|
|
125
|
800
|
LSE
|
10:22:11
|
|
134
|
800
|
LSE
|
10:24:10
|
|
126
|
800
|
BATE
|
10:25:00
|
|
134
|
800
|
LSE
|
10:26:46
|
|
10
|
800
|
LSE
|
10:28:39
|
|
258
|
800
|
LSE
|
10:28:39
|
|
134
|
800
|
LSE
|
10:31:53
|
|
126
|
800
|
BATE
|
10:34:00
|
|
134
|
800
|
LSE
|
10:34:00
|
|
10
|
800
|
LSE
|
10:36:07
|
|
124
|
800
|
LSE
|
10:36:07
|
|
11
|
800
|
LSE
|
10:38:24
|
|
123
|
800
|
LSE
|
10:38:24
|
|
92
|
800.5
|
CHI-X
|
10:38:54
|
|
92
|
800
|
CHI-X
|
10:39:59
|
|
134
|
800
|
LSE
|
10:39:59
|
|
1
|
800
|
Aquis
|
10:40:13
|
|
23
|
800
|
Aquis
|
10:40:59
|
|
24
|
800
|
Aquis
|
10:40:59
|
|
87
|
800
|
LSE
|
10:40:59
|
|
47
|
800
|
LSE
|
10:40:59
|
|
17
|
800
|
Turquoise
|
10:41:18
|
|
17
|
800
|
Turquoise
|
10:41:18
|
|
126
|
800
|
BATE
|
10:43:03
|
|
134
|
800
|
LSE
|
10:43:32
|
|
15
|
800.5
|
CHI-X
|
10:45:46
|
|
77
|
800.5
|
CHI-X
|
10:45:46
|
|
134
|
800
|
LSE
|
10:46:08
|
|
24
|
800.5
|
Aquis
|
10:46:08
|
|
10
|
800
|
Turquoise
|
10:46:20
|
|
7
|
800
|
Turquoise
|
10:46:20
|
|
14
|
800
|
LSE
|
10:47:59
|
|
22
|
800
|
LSE
|
10:47:59
|
|
98
|
800
|
LSE
|
10:47:59
|
|
24
|
800.5
|
Aquis
|
10:50:41
|
|
63
|
800
|
BATE
|
10:58:48
|
|
10
|
800
|
LSE
|
10:58:48
|
|
63
|
800
|
BATE
|
10:58:48
|
|
92
|
800
|
CHI-X
|
10:58:48
|
|
134
|
800
|
LSE
|
10:58:48
|
|
526
|
800
|
LSE
|
10:58:48
|
|
17
|
800
|
Turquoise
|
10:58:57
|
|
24
|
800
|
Aquis
|
10:59:32
|
|
126
|
800
|
BATE
|
11:01:04
|
|
50
|
799.5
|
CHI-X
|
11:01:17
|
|
42
|
799.5
|
CHI-X
|
11:01:17
|
|
10
|
799.5
|
LSE
|
11:01:46
|
|
10
|
799.5
|
LSE
|
11:02:31
|
|
114
|
799.5
|
LSE
|
11:04:01
|
|
17
|
800
|
Turquoise
|
11:04:02
|
|
24
|
800
|
Aquis
|
11:12:24
|
|
5
|
799.5
|
Turquoise
|
11:12:27
|
|
12
|
799.5
|
Turquoise
|
11:12:27
|
|
536
|
799.5
|
LSE
|
11:12:34
|
|
37
|
799.5
|
BATE
|
11:13:18
|
|
89
|
799.5
|
BATE
|
11:13:18
|
|
92
|
799.5
|
CHI-X
|
11:13:38
|
|
134
|
798.5
|
LSE
|
11:14:19
|
|
134
|
799
|
LSE
|
11:17:03
|
|
134
|
798.5
|
LSE
|
11:22:15
|
|
134
|
798.5
|
LSE
|
11:24:38
|
|
24
|
798.5
|
Aquis
|
11:25:31
|
|
17
|
798
|
Turquoise
|
11:25:31
|
|
134
|
798.5
|
LSE
|
11:26:28
|
|
85
|
798
|
CHI-X
|
11:28:00
|
|
126
|
798
|
BATE
|
11:28:00
|
|
7
|
798
|
CHI-X
|
11:28:00
|
|
134
|
797.5
|
LSE
|
11:28:59
|
|
134
|
796.5
|
LSE
|
11:32:20
|
|
48
|
796.5
|
Aquis
|
11:46:54
|
|
61
|
796.5
|
BATE
|
11:46:54
|
|
130
|
796.5
|
BATE
|
11:46:54
|
|
38
|
796.5
|
CHI-X
|
11:46:54
|
|
61
|
796.5
|
BATE
|
11:46:54
|
|
134
|
796.5
|
LSE
|
11:46:54
|
|
17
|
796.5
|
Turquoise
|
11:46:54
|
|
134
|
796.5
|
LSE
|
11:46:54
|
|
134
|
796.5
|
LSE
|
11:46:54
|
|
268
|
796.5
|
LSE
|
11:46:54
|
|
134
|
796.5
|
LSE
|
11:46:54
|
|
134
|
796.5
|
LSE
|
11:46:54
|
|
12
|
797
|
LSE
|
11:49:55
|
|
10
|
797
|
LSE
|
11:49:55
|
|
79
|
797
|
CHI-X
|
11:51:30
|
|
127
|
797
|
LSE
|
11:52:43
|
|
24
|
797
|
Aquis
|
11:53:13
|
|
34
|
797
|
BATE
|
11:53:13
|
|
10
|
797
|
LSE
|
11:53:13
|
|
13
|
797
|
CHI-X
|
11:53:13
|
|
146
|
797
|
CHI-X
|
11:53:13
|
|
10
|
797
|
LSE
|
11:53:13
|
|
23
|
797
|
LSE
|
11:53:13
|
|
76
|
797
|
LSE
|
11:53:13
|
|
220
|
797
|
LSE
|
11:53:13
|
|
1
|
797
|
LSE
|
11:53:13
|
|
9
|
797
|
LSE
|
11:53:13
|
|
20
|
797
|
LSE
|
11:53:13
|
|
8
|
797
|
LSE
|
11:53:13
|
|
10
|
797
|
LSE
|
11:53:13
|
|
92
|
797
|
BATE
|
11:53:13
|
|
112
|
797
|
LSE
|
11:53:13
|
|
156
|
798
|
LSE
|
11:57:03
|
|
39
|
798
|
LSE
|
11:59:25
|
|
95
|
798
|
LSE
|
11:59:25
|
|
92
|
798
|
CHI-X
|
12:01:23
|
|
134
|
798
|
LSE
|
12:01:25
|
|
40
|
798
|
LSE
|
12:03:34
|
|
228
|
798
|
LSE
|
12:03:34
|
|
268
|
798
|
LSE
|
12:06:05
|
|
34
|
799
|
Turquoise
|
12:07:58
|
|
102
|
798.5
|
LSE
|
12:08:09
|
|
48
|
799
|
Aquis
|
12:08:09
|
|
55
|
799
|
BATE
|
12:08:12
|
|
197
|
799
|
BATE
|
12:08:12
|
|
92
|
799
|
CHI-X
|
12:08:13
|
|
130
|
799.5
|
LSE
|
12:11:53
|
|
10
|
800
|
Aquis
|
12:14:13
|
|
92
|
800
|
CHI-X
|
12:14:31
|
|
14
|
800
|
Aquis
|
12:14:31
|
|
17
|
800
|
Turquoise
|
12:14:42
|
|
10
|
800
|
Turquoise
|
12:17:02
|
|
7
|
800
|
Turquoise
|
12:17:02
|
|
17
|
800
|
Turquoise
|
12:19:01
|
|
10
|
799.5
|
LSE
|
12:19:09
|
|
126
|
799.5
|
BATE
|
12:19:09
|
|
134
|
799.5
|
LSE
|
12:19:09
|
|
160
|
799.5
|
LSE
|
12:19:09
|
|
170
|
799.5
|
LSE
|
12:19:09
|
|
232
|
799.5
|
LSE
|
12:19:09
|
|
134
|
799.5
|
LSE
|
12:19:09
|
|
24
|
800
|
Aquis
|
12:20:23
|
|
17
|
799
|
Turquoise
|
12:20:44
|
|
134
|
799
|
LSE
|
12:20:44
|
|
92
|
799
|
CHI-X
|
12:21:15
|
|
126
|
799
|
BATE
|
12:21:18
|
|
134
|
799
|
LSE
|
12:22:46
|
|
64
|
799
|
LSE
|
12:25:02
|
|
8
|
799
|
LSE
|
12:25:02
|
|
196
|
799
|
LSE
|
12:25:02
|
|
10
|
800
|
LSE
|
12:37:20
|
|
196
|
800
|
LSE
|
12:37:20
|
|
196
|
800
|
LSE
|
12:37:20
|
|
13
|
800
|
LSE
|
12:38:28
|
|
9
|
800.5
|
LSE
|
12:38:42
|
|
103
|
800.5
|
LSE
|
12:38:42
|
|
145
|
800.5
|
LSE
|
12:38:42
|
|
145
|
800.5
|
LSE
|
12:38:42
|
|
110
|
800
|
BATE
|
12:38:48
|
|
16
|
800
|
BATE
|
12:38:48
|
|
92
|
800
|
CHI-X
|
12:38:48
|
|
92
|
800
|
CHI-X
|
12:38:48
|
|
126
|
800
|
BATE
|
12:38:48
|
|
6
|
800
|
Turquoise
|
12:38:48
|
|
11
|
800
|
Turquoise
|
12:38:48
|
|
17
|
800
|
Turquoise
|
12:38:48
|
|
47
|
799.5
|
Aquis
|
12:39:58
|
|
53
|
800
|
LSE
|
12:41:05
|
|
68
|
800
|
LSE
|
12:41:05
|
|
1
|
799.5
|
Aquis
|
12:41:48
|
|
23
|
799.5
|
Aquis
|
12:41:48
|
|
17
|
800
|
Turquoise
|
12:42:36
|
|
1
|
799.5
|
Aquis
|
12:43:14
|
|
89
|
800
|
LSE
|
12:43:17
|
|
100
|
800
|
LSE
|
12:43:17
|
|
79
|
800
|
LSE
|
12:43:17
|
|
55
|
800
|
BATE
|
12:43:19
|
|
71
|
800
|
BATE
|
12:43:19
|
|
10
|
799.5
|
CHI-X
|
12:44:14
|
|
199
|
800
|
LSE
|
12:45:42
|
|
3
|
800
|
LSE
|
12:45:42
|
|
200
|
800
|
LSE
|
12:45:42
|
|
24
|
799.5
|
CHI-X
|
12:45:43
|
|
58
|
799.5
|
CHI-X
|
12:45:48
|
|
134
|
800
|
LSE
|
12:47:35
|
|
52
|
800
|
LSE
|
12:49:31
|
|
82
|
800
|
LSE
|
12:49:31
|
|
24
|
799.5
|
Aquis
|
12:50:29
|
|
17
|
799.5
|
Turquoise
|
12:50:34
|
|
134
|
799
|
LSE
|
12:51:20
|
|
126
|
799
|
BATE
|
12:51:21
|
|
82
|
799
|
CHI-X
|
12:51:36
|
|
10
|
799
|
CHI-X
|
12:51:49
|
|
134
|
799
|
LSE
|
12:54:03
|
|
134
|
799
|
LSE
|
12:55:46
|
|
134
|
798.5
|
LSE
|
12:57:57
|
|
24
|
798.5
|
Aquis
|
12:58:34
|
|
17
|
798.5
|
Turquoise
|
12:58:35
|
|
134
|
798
|
LSE
|
12:58:53
|
|
126
|
798.5
|
BATE
|
12:59:18
|
|
92
|
798
|
CHI-X
|
12:59:34
|
|
17
|
798.5
|
Turquoise
|
13:03:47
|
|
10
|
798.5
|
Aquis
|
13:03:48
|
|
14
|
798.5
|
Aquis
|
13:03:48
|
|
268
|
798.5
|
LSE
|
13:03:51
|
|
126
|
798.5
|
BATE
|
13:04:16
|
|
92
|
798.5
|
CHI-X
|
13:04:25
|
|
92
|
800
|
CHI-X
|
13:09:06
|
|
92
|
800
|
CHI-X
|
13:13:44
|
|
24
|
799.5
|
Aquis
|
13:15:57
|
|
91
|
799.5
|
BATE
|
13:15:57
|
|
126
|
799.5
|
BATE
|
13:15:57
|
|
161
|
799.5
|
BATE
|
13:15:57
|
|
71
|
799.5
|
LSE
|
13:15:57
|
|
268
|
799.5
|
LSE
|
13:15:57
|
|
402
|
799.5
|
LSE
|
13:15:57
|
|
63
|
799.5
|
LSE
|
13:15:57
|
|
134
|
799.5
|
LSE
|
13:15:57
|
|
134
|
799.5
|
LSE
|
13:15:57
|
|
134
|
799.5
|
LSE
|
13:15:57
|
|
134
|
799.5
|
LSE
|
13:15:57
|
|
134
|
799.5
|
LSE
|
13:15:57
|
|
51
|
799.5
|
LSE
|
13:15:57
|
|
83
|
799.5
|
LSE
|
13:15:57
|
|
134
|
799.5
|
LSE
|
13:15:57
|
|
17
|
799
|
Turquoise
|
13:15:57
|
|
17
|
799
|
Turquoise
|
13:15:57
|
|
17
|
799
|
Turquoise
|
13:17:43
|
|
268
|
799
|
LSE
|
13:17:55
|
|
48
|
799
|
Aquis
|
13:18:19
|
|
2
|
799
|
CHI-X
|
13:18:22
|
|
90
|
799
|
CHI-X
|
13:18:22
|
|
200
|
799
|
LSE
|
13:20:12
|
|
68
|
799
|
LSE
|
13:20:12
|
|
113
|
799
|
LSE
|
13:22:07
|
|
12
|
799
|
LSE
|
13:22:07
|
|
143
|
799
|
LSE
|
13:22:07
|
|
24
|
799
|
Aquis
|
13:22:22
|
|
17
|
799
|
Turquoise
|
13:22:24
|
|
5
|
799
|
CHI-X
|
13:23:03
|
|
87
|
799
|
CHI-X
|
13:23:03
|
|
12
|
799
|
LSE
|
13:24:25
|
|
109
|
799
|
LSE
|
13:24:25
|
|
125
|
799
|
LSE
|
13:24:25
|
|
22
|
799
|
LSE
|
13:24:25
|
|
126
|
798.5
|
BATE
|
13:25:00
|
|
134
|
798
|
LSE
|
13:25:01
|
|
12
|
799
|
Aquis
|
13:33:12
|
|
12
|
799
|
Aquis
|
13:33:12
|
|
17
|
799
|
Turquoise
|
13:33:13
|
|
17
|
799
|
Turquoise
|
13:33:13
|
|
92
|
799
|
CHI-X
|
13:33:17
|
|
92
|
799
|
CHI-X
|
13:33:17
|
|
10
|
799
|
Aquis
|
13:35:35
|
|
92
|
799
|
CHI-X
|
13:36:22
|
|
24
|
799
|
Aquis
|
13:45:33
|
|
38
|
799
|
Aquis
|
13:45:33
|
|
252
|
798.5
|
BATE
|
13:45:33
|
|
24
|
799
|
Aquis
|
13:45:33
|
|
92
|
799
|
CHI-X
|
13:45:33
|
|
19
|
798.5
|
BATE
|
13:45:33
|
|
107
|
798.5
|
BATE
|
13:45:33
|
|
126
|
798.5
|
BATE
|
13:45:33
|
|
126
|
798.5
|
BATE
|
13:45:33
|
|
17
|
799
|
Turquoise
|
13:45:33
|
|
17
|
799
|
Turquoise
|
13:45:33
|
|
33
|
799
|
CHI-X
|
13:47:34
|
|
59
|
799
|
CHI-X
|
13:47:34
|
|
17
|
799
|
Turquoise
|
13:47:49
|
|
24
|
799
|
Aquis
|
13:48:22
|
|
126
|
798.5
|
BATE
|
13:49:00
|
|
92
|
799
|
CHI-X
|
13:49:54
|
|
17
|
799
|
Turquoise
|
13:50:13
|
|
17
|
799
|
Turquoise
|
13:52:36
|
|
24
|
799
|
Aquis
|
13:52:41
|
|
92
|
799
|
CHI-X
|
13:53:22
|
|
125
|
798.5
|
BATE
|
13:55:00
|
|
291
|
798.5
|
LSE
|
13:55:00
|
|
125
|
798.5
|
LSE
|
13:55:00
|
|
500
|
798.5
|
LSE
|
13:55:00
|
|
1485
|
798.5
|
LSE
|
13:55:00
|
|
1
|
798.5
|
BATE
|
13:55:00
|
|
791
|
798.5
|
LSE
|
13:55:00
|
|
268
|
798.5
|
LSE
|
13:55:00
|
|
426
|
798.5
|
LSE
|
13:55:00
|
|
134
|
798.5
|
LSE
|
13:55:00
|
|
24
|
798.5
|
Aquis
|
13:56:52
|
|
268
|
799
|
LSE
|
13:56:58
|
|
92
|
799.5
|
CHI-X
|
14:01:37
|
|
134
|
799.5
|
LSE
|
14:01:37
|
|
268
|
799.5
|
LSE
|
14:01:37
|
|
268
|
799.5
|
LSE
|
14:01:37
|
|
15
|
800
|
BATE
|
14:04:23
|
|
111
|
800
|
BATE
|
14:04:23
|
|
126
|
800
|
BATE
|
14:06:48
|
|
24
|
799.5
|
Aquis
|
14:06:49
|
|
48
|
799.5
|
Aquis
|
14:06:49
|
|
126
|
799.5
|
BATE
|
14:06:49
|
|
130
|
799.5
|
CHI-X
|
14:06:49
|
|
270
|
800
|
LSE
|
14:06:49
|
|
89
|
800
|
LSE
|
14:06:54
|
|
179
|
800
|
LSE
|
14:06:54
|
|
266
|
800
|
LSE
|
14:06:54
|
|
92
|
800.5
|
CHI-X
|
14:11:57
|
|
21
|
800.5
|
CHI-X
|
14:14:02
|
|
125
|
800.5
|
CHI-X
|
14:14:02
|
|
55
|
800
|
BATE
|
14:15:21
|
|
71
|
800
|
BATE
|
14:15:21
|
|
126
|
800
|
BATE
|
14:15:21
|
|
250
|
800
|
LSE
|
14:15:21
|
|
51
|
800
|
LSE
|
14:15:21
|
|
101
|
800
|
LSE
|
14:15:21
|
|
60
|
800
|
LSE
|
14:15:21
|
|
74
|
800
|
LSE
|
14:15:21
|
|
134
|
800
|
LSE
|
14:15:21
|
|
134
|
800
|
LSE
|
14:15:21
|
|
134
|
800
|
LSE
|
14:15:21
|
|
134
|
800
|
LSE
|
14:15:21
|
|
17
|
800
|
Turquoise
|
14:15:21
|
|
17
|
800
|
Turquoise
|
14:15:21
|
|
51
|
800
|
Turquoise
|
14:15:21
|
|
24
|
800
|
Aquis
|
14:15:21
|
|
27
|
800.5
|
LSE
|
14:17:35
|
|
107
|
800.5
|
LSE
|
14:17:35
|
|
11
|
800.5
|
LSE
|
14:19:27
|
|
123
|
800.5
|
LSE
|
14:19:27
|
|
70
|
800.5
|
CHI-X
|
14:21:32
|
|
22
|
800.5
|
CHI-X
|
14:21:32
|
|
52
|
800.5
|
LSE
|
14:21:32
|
|
126
|
800.5
|
BATE
|
14:21:32
|
|
350
|
800.5
|
LSE
|
14:21:32
|
|
25
|
800.5
|
LSE
|
14:21:32
|
|
63
|
800.5
|
LSE
|
14:21:32
|
|
180
|
800.5
|
LSE
|
14:21:32
|
|
24
|
800.5
|
Aquis
|
14:21:32
|
|
134
|
800.5
|
LSE
|
14:21:32
|
|
17
|
800
|
Turquoise
|
14:21:46
|
|
92
|
799.5
|
CHI-X
|
14:22:50
|
|
126
|
799.5
|
BATE
|
14:22:50
|
|
24
|
799.5
|
Aquis
|
14:22:50
|
|
134
|
799
|
LSE
|
14:22:50
|
|
268
|
799
|
LSE
|
14:24:47
|
|
24
|
799.5
|
Aquis
|
14:25:26
|
|
1
|
799.5
|
BATE
|
14:26:00
|
|
125
|
799.5
|
BATE
|
14:26:00
|
|
134
|
799
|
LSE
|
14:26:12
|
|
17
|
799.5
|
Turquoise
|
14:26:13
|
|
17
|
799.5
|
Turquoise
|
14:26:13
|
|
10
|
799
|
CHI-X
|
14:26:15
|
|
82
|
799
|
CHI-X
|
14:26:30
|
|
134
|
798.5
|
LSE
|
14:27:56
|
|
134
|
798.5
|
LSE
|
14:27:56
|
|
24
|
798.5
|
Aquis
|
14:29:29
|
|
17
|
798.5
|
Turquoise
|
14:29:37
|
|
59
|
798.5
|
LSE
|
14:30:03
|
|
60
|
798.5
|
LSE
|
14:30:03
|
|
149
|
798.5
|
LSE
|
14:30:03
|
|
92
|
798
|
CHI-X
|
14:30:12
|
|
126
|
798.5
|
BATE
|
14:30:52
|
|
103
|
798
|
LSE
|
14:30:55
|
|
134
|
798
|
LSE
|
14:30:55
|
|
165
|
798
|
LSE
|
14:30:55
|
|
24
|
798
|
Aquis
|
14:32:05
|
|
92
|
797.5
|
CHI-X
|
14:32:33
|
|
134
|
797
|
LSE
|
14:32:34
|
|
17
|
797
|
Turquoise
|
14:32:37
|
|
100
|
796.5
|
LSE
|
14:34:25
|
|
168
|
796.5
|
LSE
|
14:34:25
|
|
92
|
796.5
|
CHI-X
|
14:34:57
|
|
126
|
795.5
|
BATE
|
14:34:58
|
|
49
|
795.5
|
LSE
|
14:34:58
|
|
85
|
795.5
|
LSE
|
14:34:58
|
|
24
|
795.5
|
Aquis
|
14:34:58
|
|
65
|
795
|
LSE
|
14:36:08
|
|
203
|
795
|
LSE
|
14:36:08
|
|
17
|
795.5
|
Turquoise
|
14:36:41
|
|
24
|
795.5
|
Aquis
|
14:36:44
|
|
17
|
795.5
|
LSE
|
14:37:03
|
|
27
|
795.5
|
LSE
|
14:37:03
|
|
207
|
795.5
|
LSE
|
14:37:03
|
|
17
|
795.5
|
LSE
|
14:37:03
|
|
70
|
795.5
|
CHI-X
|
14:40:53
|
|
92
|
795.5
|
CHI-X
|
14:40:53
|
|
126
|
795.5
|
BATE
|
14:40:53
|
|
252
|
795.5
|
BATE
|
14:40:53
|
|
22
|
795.5
|
CHI-X
|
14:40:53
|
|
24
|
795.5
|
Aquis
|
14:40:53
|
|
126
|
795.5
|
BATE
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
268
|
795.5
|
LSE
|
14:40:53
|
|
88
|
795.5
|
LSE
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
46
|
795.5
|
LSE
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
17
|
795.5
|
Turquoise
|
14:40:53
|
|
17
|
795.5
|
Turquoise
|
14:40:53
|
|
134
|
795.5
|
LSE
|
14:40:53
|
|
4
|
795.5
|
LSE
|
14:42:44
|
|
130
|
795.5
|
LSE
|
14:42:44
|
|
24
|
795.5
|
Aquis
|
14:42:45
|
|
92
|
796
|
CHI-X
|
14:43:14
|
|
268
|
795.5
|
LSE
|
14:44:07
|
|
126
|
795.5
|
BATE
|
14:44:11
|
|
24
|
795.5
|
Aquis
|
14:44:47
|
|
41
|
795.5
|
LSE
|
14:45:18
|
|
15
|
795.5
|
LSE
|
14:46:16
|
|
77
|
795.5
|
LSE
|
14:46:16
|
|
92
|
795.5
|
CHI-X
|
14:46:16
|
|
135
|
795.5
|
LSE
|
14:46:16
|
|
15
|
795.5
|
LSE
|
14:46:16
|
|
79
|
795.5
|
LSE
|
14:46:16
|
|
134
|
796
|
LSE
|
14:47:09
|
|
194
|
796
|
LSE
|
14:47:09
|
|
382
|
796
|
LSE
|
14:47:14
|
|
10
|
796
|
BATE
|
14:47:14
|
|
116
|
796
|
BATE
|
14:47:14
|
|
24
|
795.5
|
Aquis
|
14:47:25
|
|
92
|
795.5
|
CHI-X
|
14:47:25
|
|
134
|
795.5
|
LSE
|
14:47:25
|
|
18
|
795.5
|
Aquis
|
14:49:03
|
|
92
|
795.5
|
CHI-X
|
14:49:05
|
|
6
|
795.5
|
Aquis
|
14:49:05
|
|
126
|
795.5
|
BATE
|
14:49:06
|
|
134
|
795.5
|
LSE
|
14:49:55
|
|
268
|
795.5
|
LSE
|
14:50:37
|
|
24
|
795.5
|
Aquis
|
14:50:54
|
|
126
|
795.5
|
BATE
|
14:51:20
|
|
92
|
795.5
|
CHI-X
|
14:51:22
|
|
268
|
795
|
LSE
|
14:51:38
|
|
134
|
795
|
LSE
|
14:51:38
|
|
24
|
795.5
|
Aquis
|
14:53:27
|
|
68
|
795.5
|
Turquoise
|
14:53:27
|
|
34
|
795.5
|
Turquoise
|
14:53:27
|
|
536
|
795.5
|
LSE
|
14:53:28
|
|
92
|
795.5
|
CHI-X
|
14:53:47
|
|
134
|
796.5
|
LSE
|
14:55:25
|
|
268
|
796.5
|
LSE
|
14:55:25
|
|
134
|
796.5
|
LSE
|
14:55:25
|
|
126
|
796
|
BATE
|
14:55:25
|
|
4
|
796.5
|
Aquis
|
14:55:31
|
|
20
|
796.5
|
Aquis
|
14:55:31
|
|
17
|
796.5
|
Turquoise
|
14:55:34
|
|
134
|
796
|
LSE
|
14:57:21
|
|
126
|
796.5
|
BATE
|
14:57:49
|
|
24
|
796.5
|
Aquis
|
14:57:52
|
|
92
|
796
|
CHI-X
|
14:58:01
|
|
268
|
796
|
LSE
|
14:58:15
|
|
85
|
796
|
LSE
|
14:59:11
|
|
183
|
796
|
LSE
|
14:59:11
|
|
41
|
796
|
BATE
|
15:00:02
|
|
24
|
797.5
|
Aquis
|
15:00:18
|
|
134
|
797.5
|
LSE
|
15:00:32
|
|
134
|
797.5
|
LSE
|
15:00:32
|
|
92
|
797
|
CHI-X
|
15:00:40
|
|
89
|
797
|
LSE
|
15:00:40
|
|
179
|
797
|
LSE
|
15:00:40
|
|
17
|
797
|
LSE
|
15:02:22
|
|
10
|
797
|
LSE
|
15:02:22
|
|
107
|
797
|
LSE
|
15:02:22
|
|
24
|
797.5
|
Aquis
|
15:02:49
|
|
92
|
797
|
CHI-X
|
15:02:54
|
|
402
|
797
|
LSE
|
15:03:34
|
|
54
|
797
|
LSE
|
15:03:34
|
|
80
|
797
|
LSE
|
15:03:34
|
|
134
|
797
|
LSE
|
15:03:34
|
|
92
|
796.5
|
CHI-X
|
15:05:00
|
|
126
|
796.5
|
BATE
|
15:05:00
|
|
211
|
796.5
|
BATE
|
15:05:00
|
|
17
|
796.5
|
Turquoise
|
15:05:00
|
|
134
|
796.5
|
LSE
|
15:05:00
|
|
134
|
796.5
|
LSE
|
15:05:00
|
|
17
|
796.5
|
Turquoise
|
15:05:00
|
|
17
|
796.5
|
Turquoise
|
15:05:00
|
|
24
|
796.5
|
Aquis
|
15:05:26
|
|
268
|
796
|
LSE
|
15:06:57
|
|
17
|
796.5
|
Turquoise
|
15:07:03
|
|
126
|
796.5
|
BATE
|
15:07:03
|
|
92
|
796.5
|
CHI-X
|
15:08:00
|
|
90
|
796.5
|
LSE
|
15:08:41
|
|
178
|
796.5
|
LSE
|
15:08:41
|
|
126
|
796.5
|
BATE
|
15:09:41
|
|
402
|
796.5
|
LSE
|
15:09:41
|
|
141
|
797.5
|
LSE
|
15:11:36
|
|
14
|
797.5
|
LSE
|
15:11:36
|
|
19
|
797.5
|
LSE
|
15:11:36
|
|
94
|
797.5
|
LSE
|
15:11:36
|
|
60
|
797.5
|
LSE
|
15:12:47
|
|
208
|
797.5
|
LSE
|
15:12:47
|
|
15
|
797.5
|
LSE
|
15:13:56
|
|
65
|
797.5
|
LSE
|
15:13:56
|
|
188
|
797.5
|
LSE
|
15:13:56
|
|
87
|
797.5
|
LSE
|
15:15:09
|
|
171
|
797.5
|
LSE
|
15:15:09
|
|
10
|
797.5
|
LSE
|
15:15:09
|
|
268
|
797.5
|
LSE
|
15:16:20
|
|
98
|
797.5
|
LSE
|
15:17:34
|
|
170
|
797.5
|
LSE
|
15:17:34
|
|
126
|
797.5
|
BATE
|
15:17:39
|
|
61
|
797
|
BATE
|
15:18:15
|
|
126
|
797
|
BATE
|
15:18:15
|
|
65
|
797
|
BATE
|
15:18:15
|
|
92
|
797
|
CHI-X
|
15:18:15
|
|
92
|
797
|
CHI-X
|
15:18:15
|
|
92
|
797
|
CHI-X
|
15:18:15
|
|
92
|
797
|
CHI-X
|
15:18:15
|
|
134
|
797
|
LSE
|
15:18:15
|
|
134
|
797
|
LSE
|
15:18:15
|
|
134
|
797
|
LSE
|
15:18:15
|
|
134
|
797
|
LSE
|
15:18:15
|
|
17
|
797
|
Turquoise
|
15:18:15
|
|
17
|
797
|
Turquoise
|
15:18:15
|
|
17
|
797
|
Turquoise
|
15:18:15
|
|
17
|
797
|
Turquoise
|
15:18:15
|
|
24
|
797
|
Aquis
|
15:20:30
|
|
24
|
797
|
Aquis
|
15:20:30
|
|
24
|
797
|
Aquis
|
15:20:30
|
|
24
|
797
|
Aquis
|
15:20:30
|
|
92
|
797
|
CHI-X
|
15:20:30
|
|
4
|
797
|
Aquis
|
15:20:30
|
|
20
|
797
|
Aquis
|
15:20:30
|
|
134
|
797
|
LSE
|
15:20:30
|
|
134
|
797
|
LSE
|
15:20:30
|
|
134
|
797
|
LSE
|
15:20:30
|
|
17
|
797
|
Turquoise
|
15:20:30
|
|
125
|
797
|
BATE
|
15:20:35
|
|
1
|
797
|
BATE
|
15:20:35
|
|
92
|
797
|
CHI-X
|
15:22:24
|
|
55
|
797.5
|
LSE
|
15:22:27
|
|
79
|
797.5
|
LSE
|
15:22:27
|
|
134
|
797.5
|
LSE
|
15:22:27
|
|
24
|
796.5
|
Aquis
|
15:22:51
|
|
126
|
796.5
|
BATE
|
15:22:51
|
|
134
|
796.5
|
LSE
|
15:22:51
|
|
134
|
796.5
|
LSE
|
15:22:51
|
|
134
|
796.5
|
LSE
|
15:22:51
|
|
17
|
797
|
Turquoise
|
15:22:53
|
|
92
|
795.5
|
CHI-X
|
15:24:16
|
|
125
|
795.5
|
LSE
|
15:24:49
|
|
134
|
795.5
|
LSE
|
15:24:49
|
|
9
|
795.5
|
LSE
|
15:24:49
|
|
18
|
796
|
Aquis
|
15:25:10
|
|
6
|
796
|
Aquis
|
15:25:10
|
|
126
|
796
|
BATE
|
15:25:15
|
|
17
|
795.5
|
Turquoise
|
15:25:18
|
|
24
|
795
|
Aquis
|
15:26:31
|
|
134
|
795
|
LSE
|
15:26:31
|
|
134
|
795
|
LSE
|
15:26:31
|
|
134
|
795
|
LSE
|
15:26:31
|
|
17
|
795
|
Turquoise
|
15:26:31
|
|
41
|
795
|
BATE
|
15:27:23
|
|
85
|
795
|
BATE
|
15:27:23
|
|
92
|
795
|
CHI-X
|
15:27:30
|
|
24
|
795
|
Aquis
|
15:28:42
|
|
9
|
795
|
LSE
|
15:28:59
|
|
125
|
795
|
LSE
|
15:28:59
|
|
134
|
795
|
LSE
|
15:28:59
|
|
49
|
795
|
BATE
|
15:29:28
|
|
77
|
795
|
BATE
|
15:29:28
|
|
83
|
795
|
CHI-X
|
15:29:28
|
|
9
|
795
|
CHI-X
|
15:29:28
|
|
3
|
795
|
LSE
|
15:29:58
|
|
265
|
795
|
LSE
|
15:29:58
|
|
17
|
795
|
Turquoise
|
15:31:49
|
|
70
|
795
|
LSE
|
15:31:54
|
|
198
|
795
|
LSE
|
15:31:54
|
|
24
|
794.5
|
Aquis
|
15:32:05
|
|
134
|
794
|
LSE
|
15:32:13
|
|
15
|
794
|
LSE
|
15:32:13
|
|
17
|
794
|
Turquoise
|
15:32:13
|
|
253
|
794
|
LSE
|
15:32:13
|
|
126
|
794
|
BATE
|
15:33:12
|
|
92
|
794
|
CHI-X
|
15:33:22
|
|
60
|
793.5
|
LSE
|
15:34:04
|
|
74
|
793.5
|
LSE
|
15:34:04
|
|
24
|
794
|
Aquis
|
15:36:21
|
|
17
|
794
|
Turquoise
|
15:36:42
|
|
52
|
793.5
|
LSE
|
15:36:42
|
|
126
|
794
|
BATE
|
15:37:17
|
|
92
|
794
|
CHI-X
|
15:37:35
|
|
134
|
794
|
LSE
|
15:39:03
|
|
125
|
794
|
LSE
|
15:39:08
|
|
250
|
794
|
LSE
|
15:39:08
|
|
109
|
794
|
LSE
|
15:39:08
|
|
17
|
794
|
Turquoise
|
15:40:35
|
|
10
|
793.5
|
Aquis
|
15:40:36
|
|
14
|
793.5
|
Aquis
|
15:40:36
|
|
134
|
794
|
LSE
|
15:41:16
|
|
125
|
793.5
|
BATE
|
15:41:34
|
|
1
|
793.5
|
BATE
|
15:41:34
|
|
92
|
793.5
|
CHI-X
|
15:42:01
|
|
146
|
794
|
LSE
|
15:43:41
|
|
122
|
794
|
LSE
|
15:43:41
|
|
10
|
793.5
|
Aquis
|
15:44:50
|
|
14
|
793.5
|
Aquis
|
15:44:50
|
|
17
|
794
|
Turquoise
|
15:44:54
|
|
80
|
794
|
LSE
|
15:45:38
|
|
188
|
794
|
LSE
|
15:45:38
|
|
10
|
793.5
|
BATE
|
15:45:52
|
|
92
|
793.5
|
CHI-X
|
15:46:26
|
|
116
|
793.5
|
BATE
|
15:46:26
|
|
134
|
793.5
|
LSE
|
15:46:26
|
|
268
|
793.5
|
LSE
|
15:46:26
|
|
134
|
792.5
|
LSE
|
15:48:06
|
|
134
|
792.5
|
LSE
|
15:48:47
|
|
134
|
792.5
|
LSE
|
15:48:47
|
|
1
|
793
|
Aquis
|
15:49:08
|
|
23
|
793
|
Aquis
|
15:49:08
|
|
17
|
793
|
Turquoise
|
15:49:54
|
|
50
|
793
|
BATE
|
15:50:08
|
|
76
|
793
|
BATE
|
15:50:08
|
|
92
|
793
|
CHI-X
|
15:50:30
|
|
134
|
793.5
|
LSE
|
15:52:31
|
|
134
|
793.5
|
LSE
|
15:52:31
|
|
268
|
793.5
|
LSE
|
15:52:31
|
|
24
|
793.5
|
Aquis
|
15:53:21
|
|
17
|
793
|
Turquoise
|
15:53:23
|
|
126
|
793
|
BATE
|
15:55:05
|
|
92
|
793
|
CHI-X
|
15:55:05
|
|
134
|
793
|
LSE
|
15:55:05
|
|
268
|
793
|
LSE
|
15:55:05
|
|
268
|
794
|
LSE
|
15:59:20
|
|
92
|
794
|
CHI-X
|
15:59:23
|
|
24
|
795
|
Aquis
|
16:01:55
|
|
126
|
794.5
|
BATE
|
16:02:04
|
|
134
|
794.5
|
LSE
|
16:02:04
|
|
268
|
794.5
|
LSE
|
16:02:04
|
|
134
|
794.5
|
LSE
|
16:02:04
|
|
134
|
794.5
|
LSE
|
16:02:04
|
|
134
|
794.5
|
LSE
|
16:02:04
|
|
92
|
794
|
CHI-X
|
16:03:15
|
|
24
|
794.5
|
Aquis
|
16:04:14
|
|
24
|
794.5
|
Aquis
|
16:04:14
|
|
89
|
794.5
|
CHI-X
|
16:05:24
|
|
3
|
794.5
|
CHI-X
|
16:05:24
|
|
92
|
795
|
CHI-X
|
16:08:25
|
|
134
|
795
|
LSE
|
16:08:30
|
|
1072
|
795
|
LSE
|
16:08:30
|
|
24
|
794.5
|
Aquis
|
16:08:30
|
|
126
|
794.5
|
BATE
|
16:08:30
|
|
126
|
794
|
BATE
|
16:09:59
|
|
126
|
794
|
BATE
|
16:09:59
|
|
134
|
794
|
LSE
|
16:09:59
|
|
134
|
794
|
LSE
|
16:09:59
|
|
51
|
794
|
Turquoise
|
16:10:00
|
|
56
|
794
|
BATE
|
16:11:48
|
|
70
|
794
|
BATE
|
16:11:48
|
|
35
|
793.5
|
CHI-X
|
16:12:45
|
|
57
|
793.5
|
CHI-X
|
16:12:45
|
|
134
|
793.5
|
LSE
|
16:12:45
|
|
134
|
793.5
|
LSE
|
16:12:45
|
|
134
|
793.5
|
LSE
|
16:12:45
|
|
24
|
793.5
|
Aquis
|
16:12:45
|
|
134
|
793.5
|
LSE
|
16:12:45
|
|
126
|
793.5
|
BATE
|
16:13:43
|
|
24
|
793.5
|
Aquis
|
16:14:52
|
|
22
|
793.5
|
CHI-X
|
16:15:01
|
|
73
|
793.5
|
CHI-X
|
16:15:01
|
|
186
|
793.5
|
CHI-X
|
16:15:03
|
|
20
|
793.5
|
LSE
|
16:15:04
|
|
402
|
793.5
|
LSE
|
16:15:04
|
|
534
|
793.5
|
LSE
|
16:15:04
|
|
134
|
793
|
LSE
|
16:15:14
|
|
34
|
793.5
|
Turquoise
|
16:15:16
|
|
58
|
793.5
|
Turquoise
|
16:15:16
|
|
203
|
793.5
|
BATE
|
16:16:02
|
|
111
|
793.5
|
BATE
|
16:16:02
|
|
95
|
792.5
|
LSE
|
16:16:38
|
|
14
|
792.5
|
LSE
|
16:16:38
|
|
70
|
792.5
|
CHI-X
|
16:17:15
|
|
76
|
793
|
Aquis
|
16:17:21
|
|
14
|
792.5
|
Turquoise
|
16:17:40
|
|
70
|
792.5
|
CHI-X
|
16:19:31
|
|
145
|
792.5
|
BATE
|
16:19:31
|
|
19
|
793
|
Aquis
|
16:19:43
|
|
41
|
792.5
|
LSE
|
16:21:26
|
|
70
|
792.5
|
CHI-X
|
16:22:01
|
|
109
|
792.5
|
BATE
|
16:22:01
|
|
141
|
792.5
|
LSE
|
16:22:01
|
|
647
|
792.5
|
LSE
|
16:22:01
|
|
134
|
792.5
|
LSE
|
16:22:01
|
|
134
|
792.5
|
LSE
|
16:22:01
|
|
173
|
790.5
|
LSE
|
16:22:24
|
|
67
|
790.5
|
LSE
|
16:22:27
|
|
33
|
790.5
|
Aquis
|
16:23:56
|
|
105
|
790.5
|
BATE
|
16:24:27
|
|
430
|
790
|
LSE
|
16:25:10
|
|
105
|
790.5
|
CHI-X
|
16:25:21
|
|
44
|
790.5
|
Turquoise
|
16:26:22
|
|
528
|
790.5
|
LSE
|
16:27:12
|
|
9
|
790.5
|
LSE
|
16:27:27
|
|
30
|
790.5
|
LSE
|
16:27:27
|
|
12
|
791
|
Aquis
|
16:28:58
|
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
POSFLFFDFILAIIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Dec 2024 to Jan 2025
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Jan 2024 to Jan 2025
