Paragon Banking Group PLC:
Transaction in own shares
3 August 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: |
3 August 2021 |
|
|
Number of ordinary £1.00 shares purchased: |
91,000 |
|
|
Highest price paid per share: |
564.00p |
|
|
Lowest price paid per share: |
551.50p |
|
|
Volume weighted average price paid per share: |
558.4885p |
Following the purchase of these shares, the Company holds 8,771,234 of its ordinary shares in treasury and has 253,409,674 ordinary shares in issue (excluding treasury shares). This figure 253,409,674 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 |
558.4451 |
67,400 |
Chi-X (CXE) |
558.6350 |
11,100 |
BATE (BXE) |
558.5927 |
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 |
199 |
558.500 |
BATE |
16:29:16 |
242 |
558.000 |
BATE |
16:29:16 |
146 |
558.500 |
BATE |
16:29:16 |
325 |
559.000 |
LSE |
16:25:22 |
180 |
559.000 |
LSE |
16:25:22 |
82 |
558.500 |
LSE |
16:25:22 |
142 |
558.500 |
CHIX |
16:22:54 |
18 |
558.500 |
LSE |
16:22:54 |
161 |
558.500 |
LSE |
16:22:54 |
200 |
558.500 |
LSE |
16:22:54 |
91 |
558.500 |
CHIX |
16:21:54 |
2 |
558.500 |
CHIX |
16:21:39 |
718 |
558.500 |
LSE |
16:21:12 |
167 |
558.500 |
LSE |
16:20:09 |
98 |
558.500 |
CHIX |
16:20:06 |
250 |
558.500 |
LSE |
16:19:10 |
84 |
558.500 |
CHIX |
16:19:05 |
97 |
558.500 |
CHIX |
16:18:05 |
32 |
558.500 |
LSE |
16:17:57 |
250 |
558.500 |
LSE |
16:17:56 |
667 |
558.500 |
LSE |
16:17:46 |
3 |
558.500 |
CHIX |
16:17:04 |
250 |
558.500 |
LSE |
16:16:46 |
95 |
558.500 |
CHIX |
16:16:12 |
264 |
558.500 |
LSE |
16:15:05 |
136 |
558.500 |
CHIX |
16:15:05 |
675 |
558.000 |
LSE |
16:12:15 |
103 |
558.000 |
LSE |
16:12:15 |
27 |
558.000 |
CHIX |
16:12:15 |
57 |
558.000 |
CHIX |
16:12:15 |
87 |
558.000 |
CHIX |
16:12:15 |
147 |
558.000 |
BATE |
16:12:15 |
671 |
558.000 |
LSE |
16:09:04 |
124 |
558.000 |
LSE |
16:09:04 |
583 |
558.000 |
LSE |
16:09:02 |
84 |
558.000 |
CHIX |
16:09:02 |
80 |
558.000 |
CHIX |
16:09:02 |
250 |
558.500 |
LSE |
16:08:50 |
38 |
558.500 |
LSE |
16:08:50 |
37 |
558.500 |
LSE |
16:08:50 |
77 |
558.500 |
LSE |
16:08:50 |
32 |
558.500 |
BATE |
16:08:50 |
104 |
558.500 |
BATE |
16:08:50 |
124 |
558.500 |
BATE |
16:07:50 |
348 |
557.500 |
LSE |
16:04:45 |
316 |
557.500 |
LSE |
16:04:45 |
82 |
557.500 |
CHIX |
16:04:45 |
143 |
557.500 |
BATE |
16:03:36 |
90 |
557.500 |
CHIX |
16:03:36 |
137 |
557.500 |
BATE |
16:03:36 |
760 |
557.500 |
LSE |
16:03:36 |
170 |
558.000 |
LSE |
16:03:30 |
157 |
558.000 |
LSE |
16:03:30 |
38 |
558.000 |
LSE |
16:03:30 |
99 |
557.500 |
CHIX |
16:02:41 |
707 |
557.000 |
LSE |
16:01:02 |
95 |
557.000 |
CHIX |
16:00:23 |
149 |
557.000 |
BATE |
16:00:02 |
12 |
557.000 |
CHIX |
15:59:23 |
10 |
557.000 |
CHIX |
15:57:44 |
11 |
557.000 |
CHIX |
15:57:13 |
136 |
557.000 |
BATE |
15:57:02 |
7 |
557.000 |
CHIX |
15:55:43 |
250 |
557.500 |
LSE |
15:54:30 |
133 |
557.500 |
LSE |
15:54:30 |
46 |
557.500 |
LSE |
15:54:30 |
217 |
557.500 |
LSE |
15:54:30 |
61 |
557.500 |
LSE |
15:54:30 |
738 |
557.500 |
LSE |
15:54:09 |
118 |
557.500 |
CHIX |
15:54:09 |
119 |
557.500 |
BATE |
15:54:09 |
125 |
557.500 |
BATE |
15:54:09 |
147 |
557.500 |
BATE |
15:54:09 |
83 |
558.000 |
CHIX |
15:54:04 |
7 |
558.000 |
CHIX |
15:53:02 |
253 |
558.000 |
LSE |
15:50:28 |
35 |
558.000 |
LSE |
15:50:28 |
142 |
558.000 |
LSE |
15:50:28 |
196 |
558.000 |
LSE |
15:50:28 |
89 |
558.000 |
CHIX |
15:50:28 |
3 |
558.000 |
CHIX |
15:50:28 |
187 |
558.000 |
LSE |
15:50:28 |
124 |
557.000 |
LSE |
15:46:57 |
597 |
557.000 |
LSE |
15:46:57 |
96 |
557.000 |
CHIX |
15:46:57 |
122 |
557.000 |
BATE |
15:46:57 |
9 |
556.500 |
CHIX |
15:42:28 |
20 |
556.500 |
CHIX |
15:42:28 |
67 |
556.500 |
CHIX |
15:42:28 |
127 |
556.500 |
BATE |
15:42:28 |
174 |
556.500 |
BATE |
15:42:28 |
41 |
556.500 |
BATE |
15:42:28 |
797 |
556.500 |
LSE |
15:42:28 |
93 |
556.500 |
CHIX |
15:42:28 |
99 |
556.500 |
CHIX |
15:42:28 |
96 |
555.500 |
CHIX |
15:34:47 |
132 |
555.500 |
LSE |
15:34:47 |
336 |
555.500 |
LSE |
15:34:47 |
171 |
555.500 |
LSE |
15:34:42 |
153 |
555.500 |
LSE |
15:34:30 |
39 |
556.000 |
LSE |
15:34:04 |
76 |
556.000 |
CHIX |
15:29:40 |
7 |
556.000 |
CHIX |
15:28:29 |
15 |
557.000 |
BATE |
15:28:27 |
729 |
557.000 |
LSE |
15:28:27 |
1 |
557.000 |
BATE |
15:28:27 |
170 |
557.000 |
BATE |
15:28:27 |
117 |
557.000 |
BATE |
15:28:27 |
9 |
557.000 |
CHIX |
15:25:10 |
79 |
557.000 |
CHIX |
15:25:10 |
6 |
557.000 |
LSE |
15:25:10 |
99 |
557.000 |
CHIX |
15:25:10 |
200 |
557.000 |
LSE |
15:25:10 |
200 |
557.000 |
LSE |
15:25:10 |
306 |
557.000 |
LSE |
15:25:10 |
11 |
557.000 |
CHIX |
15:22:42 |
515 |
557.500 |
LSE |
15:22:10 |
70 |
557.500 |
LSE |
15:22:10 |
171 |
557.500 |
LSE |
15:22:10 |
41 |
557.500 |
BATE |
15:22:10 |
70 |
557.500 |
LSE |
15:22:10 |
64 |
557.500 |
BATE |
15:22:10 |
260 |
557.500 |
LSE |
15:22:10 |
19 |
557.500 |
BATE |
15:22:10 |
63 |
558.000 |
LSE |
15:20:48 |
734 |
558.000 |
LSE |
15:20:48 |
149 |
558.000 |
BATE |
15:20:48 |
700 |
558.000 |
LSE |
15:19:03 |
59 |
558.000 |
LSE |
15:19:03 |
291 |
558.000 |
CHIX |
15:18:53 |
155 |
558.000 |
BATE |
15:18:47 |
231 |
558.000 |
LSE |
15:18:03 |
38 |
558.000 |
LSE |
15:18:03 |
400 |
558.000 |
LSE |
15:18:03 |
5 |
556.000 |
CHIX |
15:14:10 |
87 |
556.000 |
CHIX |
15:13:18 |
8 |
556.000 |
CHIX |
15:13:15 |
76 |
556.000 |
CHIX |
15:13:15 |
741 |
556.000 |
LSE |
15:13:15 |
24 |
556.000 |
CHIX |
15:13:15 |
75 |
556.000 |
CHIX |
15:13:15 |
74 |
554.500 |
BATE |
15:10:17 |
126 |
554.500 |
BATE |
15:10:17 |
400 |
554.500 |
LSE |
15:10:17 |
58 |
554.500 |
LSE |
15:10:17 |
45 |
554.500 |
LSE |
15:10:17 |
142 |
554.500 |
LSE |
15:10:17 |
53 |
554.500 |
LSE |
15:10:17 |
50 |
554.500 |
BATE |
15:10:17 |
38 |
554.500 |
BATE |
15:06:20 |
453 |
554.500 |
LSE |
15:05:21 |
322 |
554.500 |
LSE |
15:05:21 |
2 |
555.000 |
CHIX |
15:05:21 |
39 |
555.000 |
BATE |
15:05:21 |
90 |
555.000 |
BATE |
15:05:21 |
84 |
555.000 |
CHIX |
15:05:21 |
144 |
555.000 |
BATE |
15:05:21 |
400 |
554.000 |
LSE |
15:01:24 |
129 |
554.000 |
CHIX |
15:01:24 |
296 |
554.000 |
LSE |
15:01:24 |
19 |
554.500 |
CHIX |
15:00:22 |
66 |
554.500 |
CHIX |
15:00:22 |
97 |
554.000 |
LSE |
15:00:00 |
12 |
554.000 |
LSE |
15:00:00 |
11 |
554.000 |
LSE |
14:59:50 |
66 |
554.500 |
LSE |
14:58:51 |
10 |
554.500 |
LSE |
14:58:51 |
250 |
554.500 |
LSE |
14:58:51 |
76 |
554.500 |
LSE |
14:58:51 |
12 |
554.500 |
LSE |
14:56:51 |
38 |
554.500 |
LSE |
14:56:15 |
120 |
554.500 |
CHIX |
14:55:22 |
20 |
554.500 |
CHIX |
14:54:17 |
15 |
554.500 |
CHIX |
14:53:49 |
145 |
554.500 |
BATE |
14:50:02 |
49 |
554.500 |
CHIX |
14:47:32 |
758 |
554.500 |
LSE |
14:47:32 |
146 |
554.500 |
BATE |
14:47:32 |
81 |
555.500 |
CHIX |
14:43:19 |
15 |
555.500 |
CHIX |
14:43:19 |
478 |
555.500 |
LSE |
14:43:19 |
250 |
555.500 |
LSE |
14:43:19 |
527 |
555.500 |
LSE |
14:43:19 |
248 |
555.500 |
LSE |
14:43:19 |
124 |
555.500 |
BATE |
14:43:19 |
95 |
555.500 |
CHIX |
14:43:19 |
15 |
554.500 |
CHIX |
14:39:02 |
127 |
556.500 |
BATE |
14:37:07 |
99 |
556.500 |
CHIX |
14:37:07 |
21 |
556.500 |
BATE |
14:36:26 |
689 |
558.000 |
LSE |
14:36:17 |
84 |
558.000 |
CHIX |
14:36:17 |
123 |
558.000 |
BATE |
14:36:17 |
99 |
559.500 |
CHIX |
14:32:59 |
121 |
559.500 |
LSE |
14:32:59 |
314 |
559.500 |
LSE |
14:32:59 |
93 |
559.500 |
LSE |
14:32:59 |
200 |
559.500 |
LSE |
14:32:59 |
36 |
559.500 |
LSE |
14:32:59 |
146 |
559.500 |
BATE |
14:32:59 |
90 |
559.500 |
CHIX |
14:32:59 |
241 |
560.500 |
BATE |
14:30:15 |
476 |
560.000 |
LSE |
14:30:15 |
219 |
560.000 |
LSE |
14:30:15 |
86 |
560.000 |
LSE |
14:30:15 |
506 |
560.500 |
LSE |
14:30:03 |
168 |
561.000 |
CHIX |
14:29:40 |
180 |
560.500 |
LSE |
14:29:38 |
146 |
560.500 |
LSE |
14:29:38 |
780 |
561.500 |
LSE |
14:28:05 |
95 |
561.500 |
CHIX |
14:28:05 |
376 |
561.500 |
BATE |
14:28:05 |
126 |
561.500 |
BATE |
14:28:05 |
83 |
561.500 |
CHIX |
14:28:05 |
77 |
561.500 |
BATE |
14:28:05 |
109 |
561.500 |
LSE |
14:26:30 |
250 |
561.500 |
LSE |
14:26:30 |
330 |
561.000 |
CHIX |
14:25:53 |
176 |
561.000 |
LSE |
14:25:00 |
211 |
561.000 |
LSE |
14:25:00 |
208 |
561.000 |
LSE |
14:25:00 |
96 |
561.000 |
LSE |
14:25:00 |
649 |
561.000 |
LSE |
14:23:14 |
53 |
561.000 |
LSE |
14:23:14 |
16 |
560.500 |
BATE |
14:14:54 |
19 |
560.500 |
BATE |
14:14:47 |
17 |
560.500 |
BATE |
14:14:41 |
465 |
560.000 |
LSE |
14:08:20 |
227 |
560.500 |
LSE |
14:08:20 |
250 |
560.500 |
LSE |
14:08:20 |
250 |
560.500 |
LSE |
14:08:12 |
315 |
560.500 |
LSE |
14:08:12 |
83 |
560.500 |
CHIX |
14:08:12 |
128 |
560.500 |
LSE |
14:08:12 |
15 |
560.500 |
CHIX |
14:08:12 |
383 |
560.500 |
BATE |
14:08:12 |
215 |
560.500 |
LSE |
14:08:12 |
4 |
560.500 |
CHIX |
14:08:12 |
139 |
560.500 |
LSE |
14:08:12 |
75 |
560.500 |
CHIX |
14:08:12 |
87 |
560.500 |
BATE |
14:08:12 |
61 |
560.500 |
CHIX |
14:08:12 |
10 |
559.000 |
BATE |
14:00:00 |
9 |
559.000 |
BATE |
13:59:50 |
10 |
559.000 |
BATE |
13:59:38 |
10 |
559.000 |
BATE |
13:57:46 |
5 |
559.000 |
BATE |
13:57:38 |
4 |
559.000 |
BATE |
13:56:59 |
7 |
558.500 |
BATE |
13:50:50 |
816 |
559.000 |
LSE |
13:50:43 |
407 |
558.500 |
LSE |
13:45:45 |
106 |
558.500 |
BATE |
13:45:45 |
272 |
558.500 |
LSE |
13:45:45 |
7 |
558.500 |
BATE |
13:44:51 |
137 |
559.000 |
CHIX |
13:44:10 |
9 |
559.000 |
CHIX |
13:44:10 |
147 |
559.000 |
CHIX |
13:44:10 |
9 |
559.000 |
CHIX |
13:43:35 |
8 |
559.000 |
CHIX |
13:42:43 |
9 |
559.000 |
CHIX |
13:41:50 |
9 |
559.000 |
CHIX |
13:40:45 |
8 |
559.000 |
CHIX |
13:40:00 |
92 |
559.000 |
LSE |
13:36:22 |
10 |
559.000 |
CHIX |
13:35:10 |
13 |
558.500 |
CHIX |
13:28:00 |
34 |
558.500 |
CHIX |
13:26:35 |
48 |
558.500 |
BATE |
13:26:35 |
59 |
558.500 |
CHIX |
13:26:28 |
86 |
558.500 |
BATE |
13:26:28 |
12 |
558.500 |
BATE |
13:26:28 |
25 |
559.000 |
LSE |
13:24:11 |
400 |
559.000 |
LSE |
13:24:11 |
91 |
559.000 |
LSE |
13:24:11 |
198 |
559.000 |
LSE |
13:24:11 |
22 |
560.000 |
CHIX |
13:20:19 |
34 |
560.000 |
CHIX |
13:20:19 |
22 |
560.000 |
CHIX |
13:20:19 |
2 |
560.000 |
CHIX |
13:20:19 |
56 |
561.000 |
LSE |
13:20:01 |
711 |
561.000 |
LSE |
13:20:01 |
2 |
561.500 |
BATE |
13:20:01 |
241 |
561.500 |
BATE |
13:20:01 |
68 |
561.500 |
BATE |
13:20:01 |
15 |
561.000 |
CHIX |
13:20:01 |
687 |
561.000 |
LSE |
13:20:01 |
77 |
561.000 |
CHIX |
13:20:01 |
166 |
561.500 |
LSE |
13:13:00 |
6 |
561.500 |
LSE |
13:13:00 |
86 |
561.500 |
CHIX |
13:13:00 |
71 |
561.500 |
CHIX |
13:13:00 |
9 |
561.500 |
CHIX |
13:13:00 |
348 |
562.000 |
LSE |
13:13:00 |
93 |
562.000 |
CHIX |
13:13:00 |
129 |
562.000 |
BATE |
13:13:00 |
97 |
561.500 |
CHIX |
13:06:20 |
279 |
561.500 |
LSE |
13:03:04 |
458 |
561.500 |
LSE |
13:03:04 |
186 |
562.500 |
LSE |
13:02:20 |
144 |
562.500 |
BATE |
13:02:20 |
90 |
562.500 |
CHIX |
13:02:20 |
84 |
562.500 |
BATE |
13:02:20 |
325 |
562.500 |
BATE |
13:02:20 |
99 |
562.500 |
CHIX |
13:02:20 |
91 |
562.500 |
CHIX |
13:02:20 |
4 |
562.500 |
CHIX |
13:02:20 |
90 |
562.500 |
CHIX |
13:02:20 |
115 |
562.500 |
BATE |
13:02:20 |
6 |
562.000 |
BATE |
12:45:00 |
6 |
562.500 |
CHIX |
12:44:37 |
7 |
562.500 |
CHIX |
12:44:23 |
6 |
562.000 |
BATE |
12:43:55 |
6 |
562.500 |
CHIX |
12:43:10 |
6 |
562.500 |
CHIX |
12:43:10 |
563 |
562.500 |
LSE |
12:41:30 |
41 |
562.500 |
LSE |
12:41:30 |
320 |
562.500 |
LSE |
12:41:30 |
448 |
562.500 |
LSE |
12:40:04 |
234 |
562.500 |
LSE |
12:40:04 |
80 |
562.500 |
LSE |
12:40:04 |
6 |
563.000 |
CHIX |
12:38:53 |
7 |
563.000 |
CHIX |
12:37:50 |
7 |
563.000 |
CHIX |
12:37:20 |
7 |
563.000 |
CHIX |
12:36:50 |
9 |
563.000 |
CHIX |
12:34:43 |
800 |
563.500 |
LSE |
12:31:56 |
98 |
563.500 |
CHIX |
12:31:56 |
288 |
563.500 |
BATE |
12:31:56 |
106 |
564.000 |
LSE |
12:31:50 |
104 |
564.000 |
LSE |
12:31:50 |
250 |
564.000 |
LSE |
12:31:50 |
10 |
564.000 |
CHIX |
12:29:31 |
9 |
564.000 |
CHIX |
12:29:16 |
10 |
564.000 |
CHIX |
12:28:54 |
12 |
563.500 |
CHIX |
12:25:54 |
91 |
563.500 |
CHIX |
12:25:44 |
94 |
563.500 |
CHIX |
12:24:41 |
695 |
563.000 |
LSE |
12:22:32 |
95 |
562.500 |
CHIX |
12:15:43 |
59 |
562.500 |
CHIX |
12:15:43 |
70 |
562.500 |
CHIX |
12:15:43 |
686 |
562.500 |
LSE |
12:15:43 |
35 |
562.500 |
CHIX |
12:15:43 |
126 |
562.500 |
BATE |
12:15:43 |
180 |
562.500 |
CHIX |
12:15:43 |
34 |
562.000 |
BATE |
12:12:50 |
89 |
562.000 |
BATE |
12:12:50 |
139 |
562.000 |
BATE |
12:08:50 |
184 |
562.000 |
LSE |
12:07:29 |
61 |
562.000 |
BATE |
12:04:10 |
89 |
562.000 |
BATE |
12:04:10 |
659 |
561.000 |
LSE |
11:59:50 |
46 |
559.500 |
BATE |
11:47:48 |
815 |
559.500 |
LSE |
11:47:48 |
77 |
559.500 |
BATE |
11:47:48 |
98 |
559.500 |
CHIX |
11:47:48 |
124 |
560.000 |
CHIX |
11:45:18 |
32 |
560.500 |
LSE |
11:45:18 |
400 |
560.500 |
LSE |
11:45:18 |
386 |
560.500 |
LSE |
11:45:18 |
141 |
560.500 |
BATE |
11:45:18 |
90 |
560.500 |
CHIX |
11:45:18 |
193 |
558.000 |
BATE |
11:32:20 |
80 |
558.000 |
LSE |
11:32:20 |
200 |
558.000 |
LSE |
11:32:20 |
432 |
558.000 |
LSE |
11:32:20 |
342 |
556.500 |
LSE |
11:28:10 |
723 |
556.500 |
LSE |
11:26:37 |
128 |
556.500 |
BATE |
11:26:37 |
37 |
556.500 |
CHIX |
11:26:37 |
22 |
556.500 |
CHIX |
11:26:37 |
38 |
556.500 |
CHIX |
11:26:37 |
772 |
557.000 |
LSE |
11:25:20 |
48 |
557.000 |
CHIX |
11:25:20 |
35 |
557.000 |
CHIX |
11:25:20 |
809 |
558.000 |
LSE |
11:14:58 |
149 |
558.500 |
BATE |
11:14:58 |
95 |
558.000 |
CHIX |
11:12:08 |
259 |
558.500 |
LSE |
11:12:07 |
400 |
558.500 |
LSE |
11:12:07 |
104 |
558.500 |
LSE |
11:12:07 |
81 |
558.500 |
CHIX |
11:12:07 |
146 |
559.000 |
BATE |
11:11:13 |
80 |
559.000 |
CHIX |
10:59:13 |
137 |
559.000 |
BATE |
10:59:13 |
19 |
559.000 |
CHIX |
10:59:13 |
4 |
559.000 |
CHIX |
10:59:13 |
148 |
559.000 |
LSE |
10:59:12 |
96 |
559.000 |
CHIX |
10:59:12 |
19 |
559.500 |
CHIX |
10:59:11 |
548 |
559.000 |
LSE |
10:59:11 |
656 |
559.500 |
LSE |
10:52:30 |
34 |
559.500 |
BATE |
10:52:30 |
91 |
559.500 |
CHIX |
10:52:30 |
90 |
559.500 |
BATE |
10:52:30 |
89 |
559.500 |
BATE |
10:52:30 |
98 |
559.500 |
CHIX |
10:52:30 |
97 |
560.000 |
CHIX |
10:47:15 |
59 |
559.500 |
BATE |
10:45:17 |
9 |
560.000 |
CHIX |
10:45:15 |
151 |
560.000 |
LSE |
10:42:30 |
386 |
560.000 |
LSE |
10:42:30 |
15 |
560.000 |
LSE |
10:42:30 |
87 |
560.000 |
CHIX |
10:41:49 |
7 |
560.500 |
CHIX |
10:37:52 |
800 |
560.500 |
LSE |
10:37:52 |
7 |
560.500 |
BATE |
10:37:52 |
91 |
560.500 |
CHIX |
10:37:52 |
92 |
560.500 |
BATE |
10:37:52 |
48 |
560.500 |
BATE |
10:37:52 |
147 |
560.500 |
BATE |
10:37:52 |
89 |
560.000 |
CHIX |
10:28:20 |
147 |
559.000 |
BATE |
10:25:02 |
200 |
558.500 |
LSE |
10:24:13 |
80 |
558.500 |
LSE |
10:24:13 |
200 |
558.500 |
LSE |
10:24:13 |
160 |
558.500 |
LSE |
10:24:13 |
81 |
558.500 |
LSE |
10:24:13 |
70 |
557.500 |
CHIX |
10:13:33 |
168 |
557.500 |
LSE |
10:13:33 |
754 |
559.000 |
LSE |
10:07:16 |
94 |
559.000 |
CHIX |
10:07:16 |
88 |
559.000 |
CHIX |
10:07:16 |
129 |
559.000 |
BATE |
10:07:16 |
135 |
559.500 |
LSE |
10:05:06 |
613 |
559.500 |
LSE |
10:05:06 |
130 |
559.500 |
BATE |
10:03:29 |
95 |
559.500 |
CHIX |
09:59:29 |
55 |
559.500 |
CHIX |
09:59:29 |
28 |
559.500 |
CHIX |
09:59:29 |
757 |
559.500 |
LSE |
09:59:29 |
121 |
559.500 |
BATE |
09:59:29 |
730 |
560.000 |
LSE |
09:53:01 |
794 |
560.000 |
LSE |
09:52:13 |
787 |
560.500 |
LSE |
09:41:37 |
95 |
560.500 |
CHIX |
09:41:37 |
81 |
560.500 |
CHIX |
09:41:37 |
130 |
560.500 |
BATE |
09:41:37 |
145 |
559.000 |
BATE |
09:34:31 |
141 |
559.000 |
BATE |
09:34:31 |
160 |
559.500 |
LSE |
09:34:29 |
94 |
559.500 |
CHIX |
09:34:29 |
644 |
559.500 |
LSE |
09:34:29 |
695 |
559.500 |
LSE |
09:34:29 |
91 |
559.500 |
CHIX |
09:34:29 |
82 |
559.000 |
CHIX |
09:24:48 |
136 |
559.000 |
BATE |
09:24:30 |
706 |
558.000 |
LSE |
09:12:44 |
24 |
558.000 |
LSE |
09:12:44 |
163 |
557.500 |
BATE |
09:12:44 |
96 |
557.500 |
CHIX |
09:12:44 |
704 |
559.000 |
LSE |
09:08:58 |
94 |
559.000 |
CHIX |
09:08:58 |
244 |
559.500 |
BATE |
09:06:58 |
177 |
559.500 |
BATE |
09:06:58 |
232 |
559.500 |
LSE |
09:01:10 |
250 |
559.500 |
LSE |
09:01:10 |
200 |
559.500 |
LSE |
09:01:10 |
90 |
559.500 |
LSE |
09:01:10 |
702 |
560.500 |
LSE |
08:59:20 |
35 |
560.500 |
LSE |
08:59:20 |
86 |
560.500 |
CHIX |
08:59:20 |
89 |
559.500 |
CHIX |
08:53:19 |
133 |
558.500 |
BATE |
08:51:58 |
689 |
559.000 |
LSE |
08:51:57 |
125 |
559.000 |
LSE |
08:51:57 |
66 |
559.000 |
LSE |
08:51:57 |
81 |
559.000 |
CHIX |
08:51:57 |
47 |
559.000 |
CHIX |
08:51:57 |
200 |
559.000 |
LSE |
08:51:57 |
89 |
559.000 |
LSE |
08:51:57 |
98 |
559.000 |
LSE |
08:51:57 |
274 |
559.000 |
LSE |
08:51:57 |
52 |
559.000 |
CHIX |
08:51:57 |
89 |
558.000 |
CHIX |
08:43:30 |
244 |
558.000 |
LSE |
08:37:42 |
200 |
558.000 |
LSE |
08:37:42 |
127 |
558.000 |
LSE |
08:37:42 |
33 |
558.000 |
LSE |
08:37:42 |
81 |
558.000 |
LSE |
08:37:42 |
87 |
556.500 |
CHIX |
08:30:01 |
714 |
556.500 |
LSE |
08:30:01 |
132 |
556.500 |
BATE |
08:30:01 |
97 |
556.500 |
CHIX |
08:30:01 |
136 |
554.000 |
BATE |
08:25:45 |
88 |
554.000 |
CHIX |
08:25:45 |
157 |
555.000 |
BATE |
08:25:45 |
156 |
552.000 |
BATE |
08:21:08 |
200 |
552.000 |
BATE |
08:21:08 |
200 |
552.000 |
BATE |
08:21:08 |
81 |
552.000 |
CHIX |
08:21:08 |
85 |
553.000 |
CHIX |
08:20:33 |
81 |
553.000 |
CHIX |
08:20:33 |
439 |
553.000 |
LSE |
08:20:33 |
356 |
553.000 |
LSE |
08:18:42 |
229 |
554.000 |
LSE |
08:16:37 |
389 |
554.000 |
LSE |
08:16:37 |
91 |
554.000 |
LSE |
08:16:37 |
88 |
554.000 |
CHIX |
08:16:37 |
112 |
554.000 |
CHIX |
08:16:37 |
15 |
554.000 |
CHIX |
08:16:37 |
114 |
554.000 |
CHIX |
08:16:37 |
167 |
553.500 |
LSE |
08:13:10 |
200 |
553.500 |
LSE |
08:13:10 |
200 |
553.500 |
LSE |
08:11:04 |
192 |
553.500 |
LSE |
08:11:04 |
689 |
554.000 |
LSE |
08:11:02 |
69 |
554.000 |
LSE |
08:11:02 |
746 |
554.000 |
LSE |
08:09:28 |
91 |
552.000 |
LSE |
08:07:10 |
568 |
551.500 |
LSE |
08:04:19 |