Paragon Banking Group PLC:
Transaction in own shares
22 July 2021
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through UBS AG London Branch ("UBS"), as part of its share buyback programme announced on 8 June 2021.
Date of purchase: |
22 July 2021 |
|
|
Number of ordinary £1.00 shares purchased: |
96,000 |
|
|
Highest price paid per share: |
533.00p |
|
|
Lowest price paid per share: |
528.50p |
|
|
Volume weighted average price paid per share: |
530.9444p |
Following the purchase of these shares, the Company holds 8,030,734 of its ordinary shares in treasury and has 253,975,918 ordinary shares in issue (excluding treasury shares). This figure 253,975,918 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 |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
London Stock Exchange |
530.9435 |
73,000 |
Chi-X (CXE) |
530.9940 |
10,500 |
BATE (BXE) |
530.9082 |
12,500 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by UBS on behalf of the Company as part of the buyback programme.
Enquiries to: |
|
Paragon Banking Group PLC |
Marius van Niekerk |
|
General Counsel and Company Secretary |
|
0121 712 2051 |
Schedule of Purchases - Individual Transactions
Number of shares purchased |
Transaction price (pence per share) |
Market |
Time of Transaction |
43 |
531.000 |
CHIX |
16:25:06 |
37 |
531.000 |
CHIX |
16:25:06 |
320 |
531.000 |
LSE |
16:23:47 |
292 |
531.000 |
LSE |
16:23:04 |
97 |
531.000 |
CHIX |
16:23:04 |
22 |
531.000 |
BATE |
16:23:04 |
122 |
531.000 |
BATE |
16:23:04 |
223 |
531.000 |
LSE |
16:23:04 |
810 |
531.000 |
LSE |
16:21:05 |
104 |
531.000 |
BATE |
16:21:05 |
97 |
531.500 |
CHIX |
16:20:50 |
90 |
531.500 |
CHIX |
16:19:50 |
91 |
531.500 |
CHIX |
16:19:10 |
24 |
531.000 |
BATE |
16:19:03 |
250 |
531.500 |
LSE |
16:19:02 |
529 |
531.500 |
LSE |
16:19:02 |
250 |
531.500 |
LSE |
16:19:02 |
73 |
531.500 |
BATE |
16:19:00 |
89 |
531.500 |
CHIX |
16:18:02 |
73 |
531.500 |
LSE |
16:18:02 |
250 |
531.500 |
LSE |
16:18:02 |
142 |
531.500 |
BATE |
16:17:04 |
132 |
531.500 |
BATE |
16:17:02 |
192 |
531.500 |
CHIX |
16:17:02 |
44 |
531.500 |
BATE |
16:17:02 |
10 |
531.500 |
CHIX |
16:17:02 |
731 |
531.000 |
LSE |
16:15:53 |
53 |
531.000 |
BATE |
16:15:49 |
621 |
531.000 |
LSE |
16:13:33 |
288 |
531.000 |
BATE |
16:13:27 |
26 |
531.000 |
BATE |
16:13:27 |
83 |
531.000 |
LSE |
16:13:27 |
91 |
531.000 |
CHIX |
16:13:05 |
581 |
531.000 |
LSE |
16:13:05 |
60 |
531.000 |
LSE |
16:13:05 |
106 |
531.000 |
LSE |
16:13:05 |
92 |
531.000 |
CHIX |
16:11:55 |
47 |
531.000 |
BATE |
16:07:10 |
21 |
531.000 |
BATE |
16:07:10 |
9 |
531.000 |
CHIX |
16:06:55 |
121 |
531.000 |
CHIX |
16:06:55 |
41 |
531.000 |
CHIX |
16:06:55 |
783 |
531.000 |
LSE |
16:06:55 |
109 |
531.000 |
LSE |
16:05:24 |
412 |
531.000 |
LSE |
16:05:24 |
242 |
531.000 |
LSE |
16:05:24 |
9 |
531.000 |
LSE |
16:05:06 |
800 |
531.000 |
LSE |
16:05:06 |
141 |
531.000 |
BATE |
16:05:00 |
48 |
531.000 |
LSE |
16:04:06 |
1 |
531.000 |
LSE |
16:04:06 |
97 |
531.000 |
CHIX |
16:03:34 |
142 |
531.000 |
BATE |
16:03:34 |
23 |
531.000 |
CHIX |
16:03:01 |
21 |
531.000 |
CHIX |
16:03:01 |
61 |
531.000 |
CHIX |
16:03:01 |
90 |
531.000 |
CHIX |
16:02:01 |
756 |
530.500 |
LSE |
16:01:54 |
87 |
531.000 |
BATE |
15:59:01 |
36 |
531.000 |
CHIX |
15:59:01 |
745 |
531.000 |
LSE |
15:59:01 |
96 |
531.000 |
CHIX |
15:59:01 |
16 |
531.000 |
CHIX |
15:58:51 |
40 |
531.000 |
CHIX |
15:57:42 |
130 |
530.500 |
BATE |
15:56:19 |
810 |
530.500 |
LSE |
15:56:19 |
109 |
530.500 |
LSE |
15:53:58 |
620 |
530.500 |
LSE |
15:53:58 |
96 |
530.500 |
CHIX |
15:53:58 |
30 |
530.500 |
CHIX |
15:51:26 |
68 |
530.500 |
CHIX |
15:51:26 |
759 |
530.500 |
LSE |
15:51:26 |
138 |
531.000 |
BATE |
15:51:14 |
24 |
531.000 |
BATE |
15:50:52 |
26 |
531.000 |
BATE |
15:50:52 |
106 |
530.000 |
BATE |
15:46:31 |
43 |
530.000 |
BATE |
15:46:31 |
63 |
530.500 |
LSE |
15:45:29 |
404 |
530.500 |
LSE |
15:45:29 |
250 |
530.500 |
LSE |
15:45:29 |
122 |
530.500 |
BATE |
15:45:29 |
57 |
531.000 |
BATE |
15:45:29 |
79 |
531.000 |
BATE |
15:45:04 |
363 |
531.000 |
LSE |
15:44:03 |
87 |
531.000 |
LSE |
15:44:03 |
214 |
531.000 |
LSE |
15:44:03 |
186 |
531.000 |
LSE |
15:44:03 |
400 |
531.000 |
LSE |
15:44:03 |
88 |
531.000 |
CHIX |
15:44:03 |
76 |
531.000 |
LSE |
15:43:50 |
66 |
531.500 |
CHIX |
15:43:50 |
83 |
531.000 |
CHIX |
15:39:05 |
124 |
531.500 |
BATE |
15:37:52 |
708 |
531.500 |
LSE |
15:37:52 |
32 |
531.000 |
BATE |
15:35:48 |
654 |
531.000 |
LSE |
15:35:32 |
68 |
531.000 |
LSE |
15:34:53 |
209 |
531.500 |
CHIX |
15:34:53 |
100 |
531.000 |
BATE |
15:34:53 |
97 |
530.500 |
BATE |
15:32:17 |
700 |
531.000 |
LSE |
15:32:17 |
97 |
531.000 |
CHIX |
15:32:17 |
33 |
530.500 |
BATE |
15:29:03 |
121 |
531.000 |
CHIX |
15:27:34 |
515 |
531.500 |
LSE |
15:27:33 |
130 |
531.500 |
BATE |
15:27:33 |
221 |
531.500 |
LSE |
15:27:33 |
94 |
531.500 |
CHIX |
15:27:33 |
112 |
531.000 |
LSE |
15:24:03 |
48 |
531.000 |
LSE |
15:24:03 |
200 |
531.000 |
LSE |
15:24:03 |
200 |
531.000 |
LSE |
15:24:03 |
200 |
531.000 |
LSE |
15:24:03 |
137 |
531.000 |
BATE |
15:24:03 |
63 |
531.000 |
CHIX |
15:24:03 |
88 |
531.500 |
CHIX |
15:22:45 |
122 |
531.000 |
BATE |
15:21:20 |
134 |
531.000 |
BATE |
15:21:20 |
40 |
531.000 |
LSE |
15:20:46 |
98 |
531.000 |
LSE |
15:20:46 |
589 |
531.000 |
LSE |
15:20:46 |
79 |
531.000 |
BATE |
15:16:16 |
66 |
531.000 |
BATE |
15:16:16 |
8 |
531.500 |
BATE |
15:15:00 |
326 |
531.000 |
LSE |
15:14:39 |
214 |
531.000 |
LSE |
15:14:39 |
324 |
531.000 |
LSE |
15:14:39 |
721 |
531.500 |
LSE |
15:14:39 |
784 |
531.500 |
LSE |
15:14:39 |
98 |
531.500 |
CHIX |
15:14:39 |
80 |
530.000 |
LSE |
15:07:16 |
328 |
530.000 |
LSE |
15:07:16 |
95 |
530.000 |
CHIX |
15:07:16 |
403 |
530.000 |
LSE |
15:07:16 |
145 |
530.500 |
BATE |
15:05:44 |
98 |
530.500 |
CHIX |
15:05:44 |
147 |
529.500 |
BATE |
15:03:30 |
764 |
530.500 |
LSE |
15:02:30 |
87 |
530.500 |
CHIX |
15:02:30 |
124 |
530.500 |
LSE |
15:02:30 |
654 |
530.500 |
LSE |
15:02:30 |
80 |
530.500 |
CHIX |
15:02:30 |
82 |
530.500 |
CHIX |
15:02:30 |
15 |
530.000 |
CHIX |
14:59:20 |
123 |
530.500 |
LSE |
14:56:34 |
200 |
530.500 |
LSE |
14:56:34 |
400 |
530.500 |
LSE |
14:56:34 |
693 |
530.500 |
LSE |
14:56:34 |
144 |
530.500 |
BATE |
14:56:34 |
83 |
530.500 |
CHIX |
14:56:34 |
99 |
530.500 |
BATE |
14:52:00 |
34 |
530.500 |
BATE |
14:52:00 |
250 |
531.500 |
LSE |
14:48:41 |
461 |
531.500 |
LSE |
14:48:41 |
143 |
531.500 |
BATE |
14:48:41 |
18 |
532.000 |
BATE |
14:48:10 |
34 |
532.000 |
BATE |
14:48:10 |
91 |
532.000 |
CHIX |
14:47:42 |
47 |
532.000 |
LSE |
14:47:42 |
101 |
532.000 |
LSE |
14:47:42 |
17 |
532.000 |
LSE |
14:47:42 |
200 |
532.000 |
LSE |
14:47:42 |
200 |
532.000 |
LSE |
14:47:42 |
179 |
532.000 |
LSE |
14:47:42 |
101 |
532.000 |
CHIX |
14:47:42 |
200 |
532.500 |
LSE |
14:47:35 |
80 |
532.500 |
CHIX |
14:47:35 |
40 |
532.500 |
BATE |
14:47:35 |
143 |
532.500 |
BATE |
14:46:20 |
43 |
532.500 |
CHIX |
14:45:18 |
767 |
531.000 |
LSE |
14:41:21 |
26 |
531.000 |
LSE |
14:41:21 |
28 |
530.000 |
CHIX |
14:38:08 |
58 |
530.000 |
BATE |
14:38:08 |
59 |
530.000 |
CHIX |
14:38:08 |
4 |
530.000 |
LSE |
14:37:47 |
81 |
530.000 |
BATE |
14:37:32 |
725 |
530.000 |
LSE |
14:37:32 |
711 |
531.000 |
LSE |
14:37:11 |
204 |
531.000 |
BATE |
14:37:11 |
85 |
531.000 |
CHIX |
14:37:11 |
17 |
531.500 |
CHIX |
14:35:30 |
256 |
531.000 |
LSE |
14:35:07 |
382 |
531.000 |
LSE |
14:35:07 |
27 |
531.000 |
LSE |
14:35:02 |
80 |
531.500 |
CHIX |
14:34:46 |
147 |
531.500 |
BATE |
14:33:48 |
224 |
531.500 |
LSE |
14:33:14 |
270 |
531.500 |
LSE |
14:33:14 |
180 |
531.500 |
LSE |
14:33:14 |
76 |
531.500 |
CHIX |
14:33:14 |
19 |
531.500 |
CHIX |
14:33:14 |
32 |
531.500 |
BATE |
14:30:40 |
794 |
531.500 |
LSE |
14:30:40 |
98 |
531.500 |
CHIX |
14:30:40 |
106 |
532.000 |
CHIX |
14:30:08 |
68 |
532.000 |
BATE |
14:30:08 |
28 |
532.000 |
BATE |
14:30:08 |
803 |
532.000 |
LSE |
14:30:08 |
129 |
532.000 |
LSE |
14:30:08 |
41 |
532.000 |
BATE |
14:30:08 |
21 |
532.000 |
BATE |
14:30:08 |
93 |
532.000 |
BATE |
14:30:08 |
44 |
532.000 |
BATE |
14:30:08 |
16 |
532.000 |
BATE |
14:30:00 |
21 |
532.500 |
CHIX |
14:30:00 |
65 |
532.500 |
CHIX |
14:29:49 |
13 |
532.000 |
BATE |
14:29:42 |
330 |
532.500 |
LSE |
14:29:32 |
322 |
532.500 |
LSE |
14:29:32 |
27 |
532.500 |
LSE |
14:29:32 |
424 |
532.500 |
LSE |
14:29:32 |
199 |
532.500 |
LSE |
14:29:32 |
40 |
532.500 |
LSE |
14:28:40 |
28 |
532.500 |
CHIX |
14:26:49 |
66 |
532.500 |
CHIX |
14:26:49 |
98 |
532.000 |
BATE |
14:25:04 |
8 |
532.000 |
BATE |
14:25:04 |
53 |
532.500 |
LSE |
14:23:49 |
190 |
532.500 |
LSE |
14:23:49 |
52 |
532.500 |
LSE |
14:23:49 |
221 |
532.500 |
LSE |
14:23:49 |
212 |
532.500 |
LSE |
14:23:49 |
188 |
532.500 |
LSE |
14:23:49 |
200 |
532.500 |
LSE |
14:23:49 |
348 |
532.500 |
LSE |
14:23:49 |
83 |
532.500 |
CHIX |
14:23:49 |
90 |
532.500 |
LSE |
14:20:20 |
200 |
532.500 |
LSE |
14:20:20 |
400 |
532.500 |
LSE |
14:20:20 |
66 |
532.500 |
BATE |
14:20:15 |
58 |
532.500 |
BATE |
14:20:15 |
95 |
532.500 |
CHIX |
14:19:30 |
163 |
532.500 |
BATE |
14:19:20 |
25 |
532.000 |
CHIX |
14:16:59 |
116 |
532.000 |
CHIX |
14:16:59 |
705 |
532.000 |
LSE |
14:16:58 |
45 |
530.500 |
BATE |
14:04:07 |
42 |
530.500 |
BATE |
14:01:50 |
147 |
530.500 |
LSE |
14:00:13 |
145 |
530.500 |
BATE |
14:00:13 |
83 |
530.500 |
CHIX |
14:00:13 |
639 |
530.500 |
LSE |
14:00:00 |
1 |
530.500 |
BATE |
13:59:59 |
15 |
530.500 |
BATE |
13:54:52 |
84 |
530.000 |
CHIX |
13:53:53 |
510 |
531.000 |
LSE |
13:52:31 |
250 |
531.000 |
LSE |
13:52:31 |
978 |
530.500 |
LSE |
13:52:31 |
54 |
530.500 |
BATE |
13:52:31 |
77 |
530.500 |
BATE |
13:52:31 |
144 |
530.500 |
BATE |
13:52:31 |
90 |
531.000 |
CHIX |
13:52:31 |
97 |
531.000 |
CHIX |
13:52:31 |
18 |
531.500 |
BATE |
13:52:03 |
250 |
531.000 |
LSE |
13:50:06 |
250 |
531.000 |
LSE |
13:47:16 |
250 |
531.000 |
LSE |
13:46:02 |
5 |
531.000 |
CHIX |
13:45:24 |
76 |
531.000 |
CHIX |
13:45:24 |
98 |
531.000 |
CHIX |
13:45:24 |
650 |
531.500 |
LSE |
13:44:59 |
702 |
529.500 |
LSE |
13:39:47 |
687 |
529.500 |
LSE |
13:36:56 |
150 |
529.500 |
BATE |
13:36:56 |
62 |
530.000 |
LSE |
13:32:10 |
94 |
530.000 |
LSE |
13:32:10 |
200 |
530.000 |
LSE |
13:32:10 |
200 |
530.000 |
LSE |
13:32:10 |
150 |
530.000 |
LSE |
13:32:10 |
721 |
529.500 |
LSE |
13:31:09 |
13 |
529.500 |
CHIX |
13:31:09 |
39 |
529.500 |
CHIX |
13:31:09 |
128 |
529.500 |
BATE |
13:31:09 |
90 |
530.000 |
CHIX |
13:30:37 |
128 |
530.000 |
BATE |
13:30:37 |
760 |
530.000 |
LSE |
13:30:37 |
99 |
530.000 |
LSE |
13:26:02 |
554 |
530.000 |
LSE |
13:26:02 |
71 |
530.000 |
LSE |
13:25:02 |
95 |
530.000 |
CHIX |
13:25:02 |
82 |
530.000 |
CHIX |
13:25:02 |
128 |
529.500 |
BATE |
13:12:20 |
15 |
529.500 |
BATE |
13:10:15 |
114 |
529.500 |
BATE |
13:10:15 |
88 |
530.000 |
CHIX |
13:10:15 |
23 |
530.000 |
CHIX |
13:10:15 |
92 |
530.000 |
CHIX |
13:09:06 |
139 |
530.500 |
BATE |
13:04:27 |
684 |
531.000 |
LSE |
13:04:27 |
24 |
531.500 |
CHIX |
13:03:55 |
12 |
531.500 |
BATE |
13:03:55 |
84 |
531.500 |
CHIX |
13:03:55 |
76 |
531.500 |
CHIX |
13:03:52 |
14 |
531.500 |
CHIX |
13:03:11 |
655 |
531.500 |
LSE |
12:54:21 |
43 |
531.500 |
LSE |
12:54:21 |
55 |
531.500 |
BATE |
12:54:21 |
70 |
531.500 |
BATE |
12:54:21 |
82 |
531.500 |
CHIX |
12:54:21 |
130 |
531.500 |
BATE |
12:54:21 |
58 |
532.000 |
BATE |
12:51:25 |
83 |
532.000 |
BATE |
12:51:25 |
28 |
531.500 |
CHIX |
12:49:57 |
698 |
531.500 |
LSE |
12:49:57 |
16 |
530.500 |
BATE |
12:45:13 |
849 |
530.500 |
LSE |
12:44:57 |
51 |
530.500 |
BATE |
12:44:54 |
99 |
530.500 |
CHIX |
12:44:54 |
42 |
530.500 |
BATE |
12:44:54 |
13 |
530.500 |
BATE |
12:44:54 |
84 |
530.500 |
CHIX |
12:44:54 |
9 |
530.500 |
BATE |
12:44:43 |
655 |
531.000 |
LSE |
12:43:01 |
90 |
531.000 |
LSE |
12:43:00 |
121 |
531.000 |
BATE |
12:35:53 |
22 |
531.000 |
BATE |
12:35:53 |
75 |
530.500 |
CHIX |
12:25:59 |
15 |
530.500 |
CHIX |
12:25:59 |
675 |
530.500 |
LSE |
12:25:59 |
3 |
530.500 |
CHIX |
12:25:59 |
15 |
530.500 |
CHIX |
12:24:03 |
66 |
530.500 |
CHIX |
12:24:03 |
172 |
531.000 |
LSE |
12:18:27 |
637 |
531.000 |
LSE |
12:18:27 |
64 |
531.500 |
LSE |
12:18:27 |
52 |
531.500 |
CHIX |
12:18:27 |
13 |
531.500 |
CHIX |
12:18:27 |
26 |
531.500 |
CHIX |
12:18:27 |
713 |
531.500 |
LSE |
12:18:27 |
92 |
531.500 |
CHIX |
12:18:27 |
740 |
532.000 |
LSE |
12:15:38 |
98 |
532.000 |
CHIX |
12:15:38 |
124 |
532.000 |
BATE |
12:15:38 |
85 |
531.500 |
LSE |
12:06:37 |
675 |
531.500 |
LSE |
12:06:37 |
85 |
531.500 |
CHIX |
12:06:37 |
120 |
531.500 |
BATE |
12:06:37 |
19 |
531.500 |
CHIX |
12:06:37 |
59 |
531.500 |
BATE |
12:06:37 |
17 |
531.500 |
BATE |
12:06:37 |
652 |
531.500 |
LSE |
12:06:37 |
52 |
531.500 |
BATE |
12:06:37 |
73 |
531.500 |
LSE |
12:06:37 |
53 |
531.500 |
CHIX |
12:06:37 |
19 |
531.500 |
CHIX |
12:06:37 |
47 |
532.000 |
LSE |
12:00:40 |
105 |
532.000 |
LSE |
12:00:40 |
400 |
532.000 |
LSE |
12:00:40 |
150 |
532.000 |
LSE |
12:00:40 |
147 |
532.000 |
BATE |
11:59:58 |
572 |
531.500 |
LSE |
11:59:58 |
84 |
531.500 |
BATE |
11:58:13 |
99 |
531.500 |
LSE |
11:58:13 |
60 |
531.500 |
BATE |
11:58:13 |
66 |
531.500 |
CHIX |
11:58:13 |
120 |
531.500 |
BATE |
11:58:13 |
102 |
531.500 |
CHIX |
11:58:13 |
651 |
531.500 |
LSE |
11:58:13 |
28 |
531.500 |
CHIX |
11:58:13 |
50 |
531.500 |
CHIX |
11:58:13 |
140 |
531.500 |
BATE |
11:58:13 |
706 |
531.500 |
LSE |
11:58:13 |
126 |
530.000 |
BATE |
11:42:13 |
777 |
530.000 |
LSE |
11:39:20 |
84 |
530.000 |
CHIX |
11:39:20 |
88 |
530.000 |
CHIX |
11:39:20 |
98 |
530.000 |
CHIX |
11:35:08 |
22 |
529.500 |
BATE |
11:35:08 |
120 |
529.500 |
BATE |
11:35:08 |
12 |
529.500 |
CHIX |
11:35:08 |
732 |
529.500 |
LSE |
11:35:08 |
7 |
529.500 |
BATE |
11:35:08 |
95 |
530.000 |
CHIX |
11:34:05 |
134 |
530.000 |
BATE |
11:28:25 |
195 |
530.500 |
BATE |
11:20:25 |
759 |
530.000 |
LSE |
11:20:25 |
92 |
530.500 |
CHIX |
11:19:05 |
89 |
530.500 |
CHIX |
11:17:05 |
85 |
530.000 |
LSE |
11:00:11 |
726 |
530.000 |
LSE |
11:00:11 |
91 |
530.500 |
CHIX |
11:00:11 |
6 |
530.500 |
CHIX |
11:00:11 |
122 |
530.500 |
BATE |
11:00:11 |
84 |
530.500 |
CHIX |
11:00:11 |
121 |
530.500 |
BATE |
11:00:11 |
23 |
530.500 |
LSE |
10:57:52 |
250 |
530.500 |
LSE |
10:57:52 |
472 |
530.500 |
LSE |
10:57:52 |
61 |
529.000 |
LSE |
10:44:21 |
200 |
529.000 |
LSE |
10:44:21 |
200 |
529.000 |
LSE |
10:44:21 |
188 |
529.000 |
LSE |
10:44:21 |
148 |
529.000 |
BATE |
10:44:21 |
146 |
529.000 |
BATE |
10:44:21 |
86 |
529.000 |
CHIX |
10:44:21 |
71 |
529.000 |
LSE |
10:44:21 |
103 |
529.500 |
LSE |
10:41:02 |
569 |
529.500 |
LSE |
10:41:02 |
503 |
528.500 |
LSE |
10:26:58 |
195 |
528.500 |
LSE |
10:26:58 |
9 |
529.000 |
CHIX |
10:26:58 |
88 |
529.000 |
CHIX |
10:26:58 |
776 |
529.000 |
LSE |
10:26:58 |
135 |
528.500 |
BATE |
10:26:58 |
1 |
529.000 |
LSE |
10:26:58 |
91 |
529.500 |
CHIX |
10:20:53 |
94 |
529.500 |
CHIX |
10:20:53 |
106 |
529.500 |
LSE |
10:14:49 |
139 |
529.500 |
BATE |
10:14:49 |
589 |
529.500 |
LSE |
10:14:49 |
33 |
531.000 |
CHIX |
10:08:35 |
54 |
531.000 |
CHIX |
10:08:35 |
327 |
531.500 |
LSE |
10:08:35 |
86 |
531.500 |
CHIX |
10:08:35 |
46 |
531.500 |
CHIX |
10:08:35 |
137 |
531.500 |
BATE |
10:08:35 |
125 |
531.500 |
BATE |
10:08:35 |
48 |
531.500 |
CHIX |
10:06:47 |
459 |
531.500 |
LSE |
10:06:39 |
468 |
531.500 |
LSE |
10:03:44 |
3 |
531.500 |
CHIX |
10:03:44 |
200 |
531.500 |
LSE |
10:01:00 |
131 |
531.500 |
LSE |
10:01:00 |
55 |
531.500 |
CHIX |
09:53:32 |
778 |
531.500 |
LSE |
09:53:32 |
147 |
531.500 |
BATE |
09:53:32 |
38 |
531.500 |
CHIX |
09:53:32 |
95 |
532.500 |
CHIX |
09:45:58 |
87 |
533.000 |
CHIX |
09:42:17 |
102 |
533.000 |
CHIX |
09:42:17 |
146 |
533.000 |
BATE |
09:42:17 |
777 |
532.500 |
LSE |
09:39:49 |
223 |
532.500 |
LSE |
09:39:49 |
487 |
532.500 |
LSE |
09:39:49 |
610 |
532.000 |
LSE |
09:37:07 |
23 |
532.000 |
LSE |
09:37:07 |
698 |
532.000 |
LSE |
09:35:28 |
781 |
531.000 |
LSE |
09:30:36 |
677 |
531.500 |
LSE |
09:30:36 |
287 |
531.500 |
LSE |
09:30:36 |
116 |
531.500 |
CHIX |
09:30:36 |
55 |
531.500 |
CHIX |
09:30:36 |
121 |
531.500 |
BATE |
09:30:36 |
34 |
531.500 |
BATE |
09:30:36 |
366 |
531.500 |
LSE |
09:30:08 |
193 |
531.500 |
CHIX |
09:30:03 |
89 |
531.500 |
CHIX |
09:30:03 |
43 |
531.500 |
CHIX |
09:30:03 |
114 |
531.500 |
BATE |
09:29:05 |
135 |
531.500 |
BATE |
09:29:05 |
315 |
531.500 |
BATE |
09:29:05 |
14 |
529.500 |
CHIX |
09:03:17 |
7 |
529.500 |
BATE |
09:03:17 |
85 |
529.500 |
CHIX |
09:03:17 |
674 |
530.000 |
LSE |
08:56:17 |
77 |
530.500 |
CHIX |
08:56:17 |
145 |
530.500 |
BATE |
08:56:17 |
84 |
530.500 |
CHIX |
08:56:17 |
13 |
530.500 |
CHIX |
08:56:17 |
297 |
530.500 |
BATE |
08:56:17 |
17 |
529.000 |
BATE |
08:40:45 |
97 |
529.000 |
CHIX |
08:40:45 |
84 |
529.000 |
CHIX |
08:40:45 |
25 |
529.500 |
CHIX |
08:38:01 |
19 |
529.500 |
CHIX |
08:38:01 |
48 |
529.500 |
CHIX |
08:38:01 |
128 |
529.500 |
BATE |
08:33:12 |
80 |
530.000 |
CHIX |
08:32:23 |
777 |
530.000 |
LSE |
08:28:23 |
86 |
530.000 |
CHIX |
08:28:23 |
38 |
531.000 |
BATE |
08:25:01 |
99 |
531.000 |
BATE |
08:25:01 |
81 |
530.500 |
CHIX |
08:25:01 |
105 |
530.500 |
BATE |
08:25:01 |
23 |
530.500 |
BATE |
08:25:01 |
400 |
531.000 |
LSE |
08:25:01 |
93 |
531.000 |
CHIX |
08:25:01 |
67 |
531.000 |
LSE |
08:25:01 |
200 |
531.000 |
LSE |
08:25:01 |
38 |
531.500 |
CHIX |
08:23:09 |
200 |
531.500 |
CHIX |
08:23:09 |
231 |
531.500 |
BATE |
08:23:09 |
87 |
531.500 |
BATE |
08:23:09 |
673 |
530.000 |
LSE |
08:12:36 |
576 |
530.500 |
LSE |
08:12:36 |
84 |
530.500 |
LSE |
08:12:36 |
687 |
530.500 |
LSE |
08:12:36 |
122 |
530.500 |
BATE |
08:12:36 |
123 |
530.500 |
BATE |
08:12:36 |