Paragon Banking Group PLC:
Transaction in own shares
7 February 2023
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 the share buyback programme, of up to £50m, announced on 6 December 2022 .
Date of purchase: |
7 February 2023 |
|
|
Number of ordinary £1.00 shares purchased: |
226,000 |
|
|
Highest price paid per share: |
590.00p |
|
|
Lowest price paid per share: |
580.00p |
|
|
Volume weighted average price paid per share: |
584.0667p |
Following the purchase of these shares, the Company holds 11,551,735 of its ordinary shares in treasury and has 229,983,500 ordinary shares in issue (excluding treasury shares). The figure of 229,983,500 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure and Transparency Rules.
Aggregated information of ordinary shares purchased according to each trading venue:
Venue / Systematic Internaliser |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
London Stock Exchange (LSE) |
583.9359 |
148,000 |
CHIX |
584.3052 |
47,000 |
BATE |
584.3301 |
31,000 |
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 UBS on behalf of the Company as part of the buyback programme.
Enquiries to: |
|
Paragon Banking Group PLC |
Carolyn Sharpe |
|
Senior Assistant Company Secretary |
|
07984 810427 |
Schedule of Purchases - Individual Transactions
Number of shares purchased |
Transaction price (Gbp) |
Market / Sytematic Internaliser |
Time of transaction |
2375 |
581.500 |
LSE |
16:25:21 |
500 |
581.500 |
LSE |
16:25:21 |
500 |
581.500 |
LSE |
16:25:21 |
1500 |
581.500 |
LSE |
16:25:21 |
500 |
581.500 |
LSE |
16:25:21 |
147 |
581.500 |
LSE |
16:25:21 |
1000 |
581.500 |
LSE |
16:25:21 |
639 |
581.500 |
LSE |
16:25:21 |
573 |
581.500 |
LSE |
16:25:21 |
152 |
581.500 |
LSE |
16:25:21 |
787 |
581.500 |
LSE |
16:25:21 |
160 |
581.500 |
LSE |
16:25:21 |
52 |
580.500 |
CHIX |
16:24:38 |
118 |
580.500 |
CHIX |
16:23:53 |
132 |
580.500 |
CHIX |
16:23:53 |
57 |
580.500 |
CHIX |
16:23:53 |
130 |
580.500 |
CHIX |
16:21:23 |
118 |
580.500 |
CHIX |
16:20:55 |
110 |
580.500 |
CHIX |
16:20:55 |
69 |
580.500 |
CHIX |
16:20:55 |
189 |
580.500 |
BATE |
16:20:04 |
20 |
580.500 |
CHIX |
16:19:56 |
87 |
580.500 |
CHIX |
16:19:56 |
35 |
580.500 |
CHIX |
16:19:14 |
234 |
580.500 |
BATE |
16:19:14 |
51 |
580.500 |
CHIX |
16:18:56 |
52 |
580.500 |
CHIX |
16:18:56 |
35 |
580.500 |
CHIX |
16:18:56 |
172 |
580.500 |
CHIX |
16:18:26 |
225 |
580.500 |
BATE |
16:17:37 |
136 |
580.500 |
BATE |
16:17:37 |
279 |
580.500 |
BATE |
16:16:06 |
256 |
580.500 |
CHIX |
16:13:01 |
50 |
580.500 |
CHIX |
16:12:54 |
43 |
580.500 |
CHIX |
16:12:54 |
66 |
580.500 |
CHIX |
16:12:20 |
550 |
581.000 |
LSE |
16:10:43 |
431 |
581.000 |
CHIX |
16:10:43 |
152 |
581.000 |
CHIX |
16:10:43 |
847 |
581.000 |
LSE |
16:10:43 |
1329 |
581.000 |
LSE |
16:10:43 |
241 |
581.000 |
CHIX |
16:10:43 |
236 |
581.000 |
BATE |
16:10:43 |
169 |
581.000 |
BATE |
16:09:51 |
516 |
581.000 |
LSE |
16:09:50 |
109 |
581.000 |
LSE |
16:09:04 |
27 |
581.000 |
CHIX |
16:08:58 |
48 |
581.000 |
LSE |
16:08:48 |
13 |
581.000 |
CHIX |
16:08:48 |
294 |
581.000 |
CHIX |
16:08:48 |
346 |
581.000 |
CHIX |
16:08:16 |
78 |
581.000 |
CHIX |
16:08:16 |
17 |
581.000 |
CHIX |
16:07:53 |
20 |
581.000 |
CHIX |
16:07:53 |
6 |
581.000 |
CHIX |
16:07:53 |
3146 |
581.500 |
LSE |
16:05:43 |
1211 |
581.500 |
LSE |
16:05:43 |
417 |
581.000 |
BATE |
16:04:59 |
379 |
581.000 |
CHIX |
16:03:18 |
95 |
581.000 |
BATE |
16:02:29 |
30 |
581.000 |
CHIX |
16:00:47 |
391 |
581.000 |
LSE |
15:58:14 |
382 |
581.000 |
BATE |
15:58:10 |
330 |
581.000 |
LSE |
15:55:14 |
822 |
581.500 |
LSE |
15:54:59 |
500 |
581.500 |
LSE |
15:54:59 |
372 |
581.500 |
LSE |
15:54:59 |
128 |
581.500 |
LSE |
15:54:59 |
1129 |
581.500 |
LSE |
15:54:59 |
371 |
581.500 |
LSE |
15:54:59 |
1118 |
581.500 |
LSE |
15:54:59 |
190 |
581.500 |
LSE |
15:54:59 |
481 |
581.500 |
CHIX |
15:54:59 |
194 |
581.500 |
CHIX |
15:54:59 |
456 |
581.500 |
BATE |
15:54:59 |
95 |
581.500 |
CHIX |
15:54:59 |
268 |
581.500 |
CHIX |
15:54:59 |
13 |
581.500 |
CHIX |
15:54:56 |
20 |
581.500 |
CHIX |
15:54:56 |
11 |
581.500 |
CHIX |
15:54:56 |
409 |
581.500 |
BATE |
15:54:10 |
12 |
581.500 |
CHIX |
15:53:54 |
11 |
581.500 |
CHIX |
15:53:54 |
17 |
581.500 |
CHIX |
15:53:54 |
5 |
581.500 |
CHIX |
15:53:54 |
247 |
581.500 |
CHIX |
15:53:17 |
14 |
581.500 |
CHIX |
15:52:54 |
4 |
581.500 |
CHIX |
15:52:54 |
15 |
581.500 |
CHIX |
15:52:54 |
15 |
581.500 |
CHIX |
15:52:54 |
380 |
581.500 |
LSE |
15:52:24 |
16 |
581.500 |
CHIX |
15:51:54 |
10 |
581.500 |
CHIX |
15:51:54 |
25 |
581.500 |
CHIX |
15:51:54 |
16 |
581.500 |
CHIX |
15:50:58 |
18 |
581.500 |
CHIX |
15:50:58 |
26 |
581.500 |
CHIX |
15:50:58 |
14 |
581.500 |
CHIX |
15:49:59 |
10 |
581.500 |
CHIX |
15:49:59 |
24 |
581.500 |
CHIX |
15:49:59 |
14 |
581.500 |
CHIX |
15:48:58 |
16 |
581.500 |
CHIX |
15:48:58 |
11 |
581.500 |
CHIX |
15:48:58 |
12 |
581.500 |
CHIX |
15:48:58 |
366 |
581.500 |
LSE |
15:48:36 |
12 |
581.500 |
CHIX |
15:47:58 |
20 |
581.500 |
CHIX |
15:47:58 |
22 |
581.500 |
CHIX |
15:47:58 |
585 |
581.500 |
LSE |
15:47:20 |
162 |
581.500 |
CHIX |
15:47:20 |
40 |
581.500 |
CHIX |
15:47:20 |
352 |
581.500 |
CHIX |
15:47:20 |
1052 |
581.500 |
LSE |
15:45:46 |
321 |
581.500 |
LSE |
15:45:46 |
230 |
581.500 |
LSE |
15:45:42 |
2600 |
581.500 |
LSE |
15:45:42 |
152 |
581.500 |
LSE |
15:45:42 |
423 |
580.000 |
BATE |
15:45:12 |
481 |
580.000 |
BATE |
15:42:25 |
249 |
580.000 |
CHIX |
15:40:28 |
155 |
580.000 |
CHIX |
15:38:45 |
52 |
580.000 |
CHIX |
15:38:45 |
43 |
580.000 |
CHIX |
15:37:54 |
13 |
580.000 |
CHIX |
15:37:54 |
34 |
580.000 |
CHIX |
15:36:58 |
12 |
580.000 |
CHIX |
15:36:58 |
13 |
580.000 |
CHIX |
15:36:58 |
316 |
580.000 |
CHIX |
15:36:47 |
1320 |
580.500 |
LSE |
15:35:51 |
171 |
580.500 |
LSE |
15:35:51 |
576 |
580.500 |
LSE |
15:34:43 |
731 |
580.500 |
LSE |
15:34:43 |
1258 |
580.500 |
LSE |
15:34:43 |
408 |
580.500 |
CHIX |
15:34:43 |
402 |
580.500 |
CHIX |
15:34:43 |
12 |
580.500 |
CHIX |
15:34:43 |
405 |
580.500 |
BATE |
15:34:43 |
177 |
580.500 |
CHIX |
15:34:43 |
480 |
581.000 |
BATE |
15:34:28 |
15 |
580.500 |
CHIX |
15:33:58 |
16 |
580.500 |
CHIX |
15:33:58 |
23 |
580.500 |
CHIX |
15:33:58 |
22 |
580.500 |
CHIX |
15:32:56 |
21 |
580.500 |
CHIX |
15:32:56 |
14 |
580.500 |
CHIX |
15:32:56 |
13 |
580.500 |
CHIX |
15:31:57 |
25 |
580.500 |
CHIX |
15:31:57 |
18 |
580.500 |
CHIX |
15:31:57 |
405 |
581.000 |
BATE |
15:31:28 |
50 |
580.500 |
CHIX |
15:30:59 |
7 |
580.500 |
CHIX |
15:30:59 |
29 |
581.000 |
BATE |
15:23:28 |
430 |
581.000 |
BATE |
15:23:28 |
1257 |
581.000 |
LSE |
15:23:28 |
331 |
581.000 |
CHIX |
15:23:28 |
81 |
581.000 |
CHIX |
15:23:28 |
128 |
581.500 |
LSE |
15:22:58 |
755 |
581.500 |
LSE |
15:22:58 |
291 |
581.500 |
CHIX |
15:22:58 |
267 |
581.500 |
CHIX |
15:22:58 |
13 |
581.500 |
CHIX |
15:22:58 |
300 |
582.000 |
CHIX |
15:22:15 |
94 |
582.000 |
LSE |
15:22:03 |
295 |
582.000 |
LSE |
15:22:03 |
500 |
582.000 |
LSE |
15:22:03 |
286 |
582.000 |
LSE |
15:22:03 |
431 |
582.000 |
BATE |
15:22:03 |
748 |
582.000 |
LSE |
15:22:03 |
365 |
582.000 |
LSE |
15:22:03 |
98 |
582.000 |
LSE |
15:21:03 |
286 |
582.000 |
LSE |
15:21:03 |
429 |
582.000 |
CHIX |
15:21:03 |
9 |
581.000 |
CHIX |
15:17:58 |
9 |
581.000 |
CHIX |
15:17:58 |
1562 |
581.500 |
LSE |
15:17:44 |
261 |
580.500 |
CHIX |
15:14:16 |
10 |
580.500 |
CHIX |
15:13:55 |
17 |
580.500 |
CHIX |
15:13:55 |
21 |
580.500 |
CHIX |
15:13:55 |
16 |
580.500 |
CHIX |
15:12:56 |
15 |
580.500 |
CHIX |
15:12:56 |
15 |
580.500 |
CHIX |
15:12:56 |
2 |
580.500 |
CHIX |
15:11:59 |
231 |
580.500 |
LSE |
15:10:31 |
149 |
580.500 |
LSE |
15:10:28 |
473 |
581.500 |
BATE |
15:08:58 |
1581 |
582.000 |
LSE |
15:08:14 |
1008 |
582.000 |
LSE |
15:08:14 |
231 |
582.000 |
BATE |
15:08:14 |
309 |
582.000 |
CHIX |
15:08:14 |
390 |
582.000 |
CHIX |
15:08:14 |
420 |
582.000 |
BATE |
15:08:14 |
410 |
582.000 |
LSE |
15:08:14 |
1597 |
582.000 |
LSE |
15:08:14 |
186 |
582.000 |
LSE |
15:08:14 |
771 |
582.000 |
LSE |
15:08:14 |
14 |
582.000 |
CHIX |
15:07:59 |
13 |
582.000 |
CHIX |
15:07:59 |
15 |
582.000 |
CHIX |
15:07:59 |
217 |
582.000 |
LSE |
15:07:47 |
10 |
582.000 |
CHIX |
15:06:58 |
10 |
582.000 |
CHIX |
15:06:58 |
14 |
582.000 |
CHIX |
15:06:58 |
7 |
582.000 |
CHIX |
15:06:58 |
6 |
582.000 |
CHIX |
15:06:58 |
10 |
582.000 |
CHIX |
15:05:58 |
16 |
582.000 |
CHIX |
15:05:58 |
21 |
582.000 |
CHIX |
15:05:58 |
13 |
582.000 |
CHIX |
15:04:57 |
14 |
582.000 |
CHIX |
15:04:57 |
16 |
582.000 |
CHIX |
15:04:57 |
19 |
582.000 |
CHIX |
15:03:58 |
15 |
582.000 |
CHIX |
15:03:58 |
13 |
582.000 |
CHIX |
15:03:58 |
16 |
582.000 |
CHIX |
15:02:55 |
201 |
582.000 |
BATE |
15:02:55 |
13 |
582.000 |
CHIX |
15:02:55 |
243 |
582.000 |
CHIX |
15:02:55 |
17 |
582.000 |
BATE |
15:02:55 |
356 |
582.000 |
LSE |
15:02:55 |
479 |
582.000 |
LSE |
15:02:55 |
24 |
582.000 |
CHIX |
15:02:55 |
15 |
582.000 |
CHIX |
15:01:55 |
381 |
582.500 |
BATE |
15:01:50 |
74 |
582.500 |
BATE |
15:01:50 |
963 |
582.000 |
LSE |
15:00:59 |
373 |
582.000 |
CHIX |
15:00:59 |
7 |
582.000 |
CHIX |
15:00:59 |
409 |
582.500 |
CHIX |
15:00:50 |
188 |
582.500 |
CHIX |
14:59:50 |
404 |
581.500 |
BATE |
14:51:00 |
478 |
581.500 |
CHIX |
14:51:00 |
2000 |
582.000 |
LSE |
14:49:40 |
17 |
582.500 |
LSE |
14:49:40 |
1484 |
582.500 |
LSE |
14:49:40 |
467 |
582.500 |
CHIX |
14:49:40 |
427 |
582.000 |
BATE |
14:49:40 |
413 |
582.500 |
CHIX |
14:48:54 |
955 |
582.500 |
LSE |
14:48:07 |
586 |
582.500 |
LSE |
14:48:07 |
10 |
582.500 |
CHIX |
14:48:02 |
11 |
582.500 |
CHIX |
14:47:32 |
10 |
582.500 |
CHIX |
14:47:30 |
7 |
582.500 |
CHIX |
14:47:26 |
9 |
582.500 |
CHIX |
14:47:24 |
9 |
582.500 |
CHIX |
14:47:22 |
97 |
582.500 |
BATE |
14:47:18 |
13 |
582.500 |
CHIX |
14:47:18 |
206 |
582.500 |
BATE |
14:47:18 |
221 |
582.500 |
BATE |
14:47:18 |
10 |
582.500 |
CHIX |
14:47:02 |
182 |
582.500 |
CHIX |
14:45:46 |
1280 |
582.500 |
LSE |
14:45:44 |
13 |
582.500 |
CHIX |
14:44:46 |
604 |
582.500 |
CHIX |
14:44:46 |
1 |
582.500 |
CHIX |
14:44:46 |
1392 |
582.000 |
LSE |
14:42:38 |
18 |
581.000 |
CHIX |
14:40:58 |
14 |
581.000 |
CHIX |
14:39:58 |
18 |
581.000 |
CHIX |
14:39:58 |
4 |
581.000 |
CHIX |
14:39:58 |
15 |
581.000 |
LSE |
14:36:56 |
12 |
581.000 |
LSE |
14:36:56 |
671 |
581.000 |
LSE |
14:35:42 |
193 |
581.000 |
LSE |
14:35:42 |
500 |
581.000 |
LSE |
14:35:42 |
816 |
581.000 |
LSE |
14:35:42 |
154 |
581.000 |
CHIX |
14:35:42 |
308 |
581.000 |
CHIX |
14:35:42 |
473 |
581.000 |
BATE |
14:35:42 |
590 |
581.000 |
BATE |
14:30:48 |
612 |
581.500 |
LSE |
14:30:33 |
500 |
581.500 |
CHIX |
14:30:33 |
782 |
581.500 |
LSE |
14:30:33 |
1 |
581.500 |
LSE |
14:30:30 |
574 |
581.500 |
LSE |
14:30:30 |
1375 |
582.500 |
LSE |
14:30:29 |
716 |
582.500 |
LSE |
14:30:29 |
418 |
582.000 |
CHIX |
14:30:29 |
392 |
582.000 |
CHIX |
14:30:29 |
430 |
582.000 |
BATE |
14:30:29 |
763 |
582.000 |
LSE |
14:30:29 |
318 |
582.000 |
LSE |
14:30:29 |
122 |
582.000 |
CHIX |
14:30:29 |
235 |
582.000 |
BATE |
14:30:29 |
50 |
582.500 |
LSE |
14:30:29 |
104 |
582.500 |
LSE |
14:30:29 |
149 |
582.500 |
LSE |
14:30:29 |
9 |
582.500 |
LSE |
14:30:29 |
13 |
582.000 |
CHIX |
14:29:54 |
8 |
582.000 |
CHIX |
14:29:54 |
7 |
582.000 |
CHIX |
14:29:54 |
9 |
582.000 |
CHIX |
14:29:54 |
314 |
582.000 |
CHIX |
14:29:02 |
1 |
582.000 |
CHIX |
14:26:55 |
2 |
582.000 |
CHIX |
14:26:55 |
1 |
582.000 |
CHIX |
14:26:55 |
178 |
582.000 |
LSE |
14:21:56 |
77 |
582.000 |
BATE |
14:21:56 |
1284 |
582.000 |
LSE |
14:12:56 |
439 |
582.000 |
CHIX |
14:12:56 |
89 |
582.000 |
BATE |
14:12:56 |
1317 |
583.000 |
LSE |
14:12:44 |
1375 |
583.000 |
LSE |
14:12:44 |
412 |
583.000 |
CHIX |
14:12:44 |
270 |
583.000 |
BATE |
14:12:44 |
158 |
583.000 |
BATE |
14:05:47 |
423 |
583.000 |
CHIX |
14:05:47 |
4 |
583.000 |
CHIX |
14:04:58 |
3 |
583.000 |
CHIX |
14:04:58 |
4 |
583.000 |
CHIX |
14:04:58 |
8 |
583.000 |
CHIX |
14:04:58 |
5 |
583.000 |
CHIX |
14:03:56 |
3 |
583.000 |
CHIX |
14:03:56 |
5 |
583.000 |
CHIX |
14:02:57 |
6 |
583.000 |
CHIX |
14:02:57 |
5 |
583.000 |
CHIX |
14:02:57 |
479 |
583.000 |
LSE |
14:02:47 |
299 |
584.000 |
CHIX |
14:02:40 |
111 |
584.000 |
BATE |
14:02:40 |
418 |
584.000 |
CHIX |
14:02:40 |
439 |
584.000 |
CHIX |
14:02:40 |
1586 |
584.000 |
LSE |
14:02:40 |
404 |
584.000 |
BATE |
14:02:40 |
549 |
584.500 |
LSE |
14:00:56 |
779 |
584.500 |
LSE |
14:00:56 |
145 |
584.500 |
LSE |
14:00:56 |
124 |
584.500 |
LSE |
14:00:56 |
256 |
584.500 |
LSE |
14:00:56 |
2 |
584.000 |
CHIX |
13:59:53 |
3 |
584.000 |
CHIX |
13:59:53 |
2 |
584.000 |
CHIX |
13:59:53 |
2 |
584.000 |
CHIX |
13:59:51 |
2 |
584.000 |
CHIX |
13:59:51 |
4 |
584.000 |
CHIX |
13:59:51 |
5 |
584.000 |
CHIX |
13:55:55 |
6 |
584.000 |
CHIX |
13:55:55 |
6 |
584.000 |
CHIX |
13:54:54 |
3 |
584.000 |
CHIX |
13:54:54 |
5 |
584.000 |
CHIX |
13:54:54 |
3 |
584.000 |
CHIX |
13:54:54 |
1 |
584.000 |
CHIX |
13:54:54 |
97 |
584.000 |
CHIX |
13:53:56 |
314 |
584.000 |
BATE |
13:52:44 |
430 |
584.500 |
CHIX |
13:46:56 |
2 |
584.500 |
CHIX |
13:46:56 |
239 |
584.500 |
LSE |
13:46:56 |
460 |
584.500 |
CHIX |
13:46:56 |
1262 |
584.500 |
LSE |
13:46:56 |
392 |
584.500 |
BATE |
13:46:56 |
66 |
584.500 |
BATE |
13:46:56 |
603 |
584.500 |
LSE |
13:46:56 |
189 |
584.500 |
BATE |
13:46:56 |
214 |
584.500 |
LSE |
13:46:56 |
214 |
584.500 |
BATE |
13:46:56 |
478 |
584.500 |
LSE |
13:44:36 |
957 |
585.000 |
CHIX |
13:40:39 |
782 |
585.000 |
LSE |
13:39:52 |
465 |
585.000 |
LSE |
13:39:52 |
485 |
585.000 |
BATE |
13:39:52 |
1425 |
585.500 |
LSE |
13:25:52 |
17 |
585.500 |
LSE |
13:25:52 |
1441 |
585.500 |
LSE |
13:25:52 |
455 |
585.500 |
CHIX |
13:25:52 |
481 |
585.500 |
BATE |
13:25:52 |
410 |
585.500 |
CHIX |
13:25:52 |
883 |
585.500 |
LSE |
13:25:02 |
375 |
585.500 |
LSE |
13:25:02 |
128 |
585.500 |
LSE |
13:25:02 |
64 |
585.500 |
BATE |
13:25:02 |
363 |
585.500 |
BATE |
13:25:02 |
5 |
585.000 |
CHIX |
13:19:58 |
9 |
585.000 |
CHIX |
13:19:58 |
12 |
585.000 |
CHIX |
13:19:58 |
10 |
585.000 |
CHIX |
13:18:59 |
8 |
585.000 |
CHIX |
13:18:59 |
13 |
585.000 |
CHIX |
13:18:59 |
6 |
585.000 |
CHIX |
13:17:53 |
16 |
585.000 |
CHIX |
13:17:53 |
449 |
585.500 |
CHIX |
13:17:51 |
439 |
585.500 |
LSE |
13:17:02 |
244 |
585.500 |
LSE |
13:17:02 |
244 |
585.500 |
BATE |
13:17:02 |
147 |
585.500 |
BATE |
13:17:02 |
610 |
585.500 |
LSE |
13:16:55 |
30 |
585.500 |
BATE |
13:16:54 |
61 |
586.000 |
LSE |
13:16:51 |
1218 |
586.000 |
LSE |
13:16:51 |
8 |
585.000 |
CHIX |
13:14:55 |
9 |
585.000 |
CHIX |
13:14:55 |
6 |
585.000 |
CHIX |
13:14:55 |
1 |
585.000 |
CHIX |
13:14:55 |
8 |
585.000 |
CHIX |
13:13:56 |
6 |
585.000 |
CHIX |
13:13:56 |
11 |
585.000 |
CHIX |
13:13:56 |
11 |
585.000 |
CHIX |
13:12:54 |
9 |
585.000 |
CHIX |
13:12:54 |
5 |
585.000 |
CHIX |
13:12:54 |
8 |
585.000 |
CHIX |
13:11:55 |
6 |
585.000 |
CHIX |
13:11:55 |
12 |
585.000 |
CHIX |
13:11:55 |
7 |
585.000 |
CHIX |
13:10:55 |
10 |
585.000 |
CHIX |
13:10:55 |
11 |
585.000 |
CHIX |
13:10:55 |
471 |
585.500 |
CHIX |
13:10:09 |
7 |
585.000 |
CHIX |
13:02:55 |
5 |
585.000 |
CHIX |
13:02:55 |
4 |
585.000 |
CHIX |
13:02:55 |
155 |
585.000 |
LSE |
13:02:03 |
223 |
585.000 |
CHIX |
13:02:03 |
155 |
585.000 |
BATE |
13:02:03 |
3 |
585.000 |
CHIX |
13:01:54 |
5 |
585.000 |
CHIX |
13:01:54 |
3 |
585.000 |
CHIX |
13:01:54 |
7 |
585.000 |
CHIX |
12:59:57 |
5 |
585.000 |
CHIX |
12:59:57 |
7 |
585.000 |
CHIX |
12:59:57 |
177 |
585.000 |
CHIX |
12:59:02 |
4 |
585.000 |
CHIX |
12:58:58 |
7 |
585.000 |
CHIX |
12:58:58 |
6 |
585.000 |
CHIX |
12:58:58 |
1097 |
585.000 |
LSE |
12:50:02 |
239 |
585.000 |
LSE |
12:50:02 |
1 |
585.000 |
LSE |
12:50:02 |
537 |
585.000 |
LSE |
12:50:02 |
891 |
585.000 |
LSE |
12:50:02 |
91 |
585.000 |
BATE |
12:50:02 |
6 |
585.000 |
BATE |
12:49:57 |
9 |
585.000 |
BATE |
12:49:57 |
10 |
585.000 |
BATE |
12:49:57 |
309 |
585.000 |
BATE |
12:49:02 |
449 |
585.000 |
CHIX |
12:48:02 |
53 |
585.500 |
BATE |
12:42:02 |
388 |
585.500 |
BATE |
12:42:02 |
3 |
585.500 |
BATE |
12:42:02 |
7 |
585.500 |
BATE |
12:42:02 |
375 |
585.500 |
CHIX |
12:42:02 |
326 |
585.500 |
BATE |
12:42:02 |
39 |
585.500 |
CHIX |
12:41:54 |
8 |
585.500 |
CHIX |
12:41:54 |
5 |
585.500 |
CHIX |
12:41:54 |
39 |
585.500 |
BATE |
12:41:54 |
8 |
585.500 |
CHIX |
12:41:54 |
1068 |
586.000 |
LSE |
12:41:23 |
412 |
586.000 |
LSE |
12:41:23 |
363 |
585.500 |
CHIX |
12:41:13 |
5 |
585.500 |
CHIX |
12:40:58 |
8 |
585.500 |
CHIX |
12:40:58 |
13 |
585.500 |
CHIX |
12:40:58 |
11 |
585.500 |
CHIX |
12:39:54 |
6 |
585.000 |
CHIX |
12:36:58 |
7 |
585.000 |
CHIX |
12:35:57 |
5 |
585.000 |
CHIX |
12:35:57 |
8 |
585.000 |
CHIX |
12:35:57 |
5 |
585.000 |
CHIX |
12:34:57 |
6 |
585.000 |
CHIX |
12:34:57 |
7 |
585.000 |
CHIX |
12:34:57 |
6 |
585.000 |
CHIX |
12:33:54 |
4 |
585.000 |
CHIX |
12:33:54 |
4 |
585.000 |
CHIX |
12:33:54 |
7 |
585.000 |
CHIX |
12:33:54 |
4 |
585.000 |
CHIX |
12:32:57 |
7 |
585.000 |
CHIX |
12:32:57 |
10 |
585.000 |
CHIX |
12:32:57 |
5 |
585.000 |
CHIX |
12:31:55 |
6 |
585.000 |
CHIX |
12:31:55 |
11 |
585.000 |
CHIX |
12:31:55 |
8 |
585.000 |
CHIX |
12:26:59 |
7 |
585.000 |
CHIX |
12:26:59 |
7 |
585.000 |
CHIX |
12:26:59 |
4 |
585.000 |
CHIX |
12:25:55 |
13 |
585.000 |
CHIX |
12:25:55 |
5 |
585.000 |
CHIX |
12:25:55 |
2 |
585.000 |
CHIX |
12:25:55 |
253 |
585.000 |
LSE |
12:25:02 |
177 |
585.000 |
LSE |
12:25:02 |
500 |
585.000 |
LSE |
12:25:02 |
196 |
585.000 |
LSE |
12:25:02 |
243 |
585.000 |
LSE |
12:25:02 |
302 |
585.000 |
BATE |
12:25:02 |
167 |
585.000 |
BATE |
12:25:02 |
369 |
585.000 |
CHIX |
12:25:02 |
6 |
585.000 |
CHIX |
12:17:54 |
5 |
585.000 |
CHIX |
12:17:54 |
7 |
585.000 |
CHIX |
12:17:54 |
63 |
585.500 |
CHIX |
12:17:47 |
1553 |
585.500 |
LSE |
12:17:47 |
414 |
585.500 |
CHIX |
12:17:47 |
426 |
585.500 |
BATE |
12:17:47 |
254 |
585.500 |
CHIX |
12:17:47 |
1257 |
585.500 |
LSE |
12:17:47 |
179 |
585.500 |
CHIX |
12:15:04 |
500 |
586.000 |
CHIX |
12:11:58 |
156 |
586.000 |
CHIX |
12:11:58 |
9 |
584.500 |
CHIX |
12:05:06 |
2 |
584.500 |
BATE |
11:59:55 |
3 |
584.500 |
BATE |
11:59:55 |
3 |
584.500 |
BATE |
11:59:55 |
5 |
584.500 |
BATE |
11:59:55 |
6 |
584.500 |
BATE |
11:59:51 |
8 |
584.500 |
BATE |
11:59:51 |
9 |
584.500 |
BATE |
11:59:51 |
254 |
584.500 |
LSE |
11:58:53 |
500 |
584.500 |
LSE |
11:58:53 |
500 |
584.500 |
LSE |
11:58:53 |
149 |
584.500 |
LSE |
11:58:53 |
4 |
584.500 |
BATE |
11:58:53 |
5 |
584.500 |
BATE |
11:58:53 |
4 |
584.500 |
BATE |
11:58:53 |
3 |
584.500 |
BATE |
11:58:53 |
374 |
584.500 |
BATE |
11:58:02 |
2 |
584.500 |
BATE |
11:56:54 |
3 |
584.500 |
BATE |
11:56:54 |
3 |
584.500 |
BATE |
11:56:54 |
2 |
584.500 |
BATE |
11:56:54 |
2 |
584.500 |
BATE |
11:55:54 |
2 |
584.500 |
BATE |
11:55:54 |
3 |
584.500 |
BATE |
11:55:54 |
3 |
584.500 |
BATE |
11:55:54 |
1318 |
585.000 |
LSE |
11:49:52 |
121 |
585.000 |
LSE |
11:49:52 |
238 |
585.000 |
CHIX |
11:49:52 |
62 |
585.000 |
CHIX |
11:49:52 |
94 |
585.000 |
CHIX |
11:49:52 |
2 |
585.000 |
CHIX |
11:48:55 |
480 |
585.500 |
BATE |
11:46:54 |
1386 |
585.500 |
LSE |
11:46:54 |
400 |
585.500 |
CHIX |
11:46:54 |
7 |
585.500 |
CHIX |
11:46:54 |
2 |
585.500 |
CHIX |
11:46:54 |
8 |
585.500 |
CHIX |
11:45:58 |
7 |
585.500 |
CHIX |
11:45:58 |
15 |
584.500 |
CHIX |
11:40:57 |
14 |
584.500 |
CHIX |
11:40:57 |
5 |
584.500 |
CHIX |
11:39:55 |
16 |
584.500 |
CHIX |
11:39:55 |
8 |
584.500 |
CHIX |
11:39:55 |
16 |
584.500 |
CHIX |
11:38:54 |
5 |
584.500 |
CHIX |
11:38:54 |
429 |
585.500 |
BATE |
11:33:14 |
1 |
585.500 |
BATE |
11:33:14 |
400 |
585.500 |
CHIX |
11:33:14 |
99 |
586.500 |
BATE |
11:32:59 |
377 |
586.500 |
BATE |
11:32:59 |
57 |
586.500 |
CHIX |
11:32:59 |
59 |
586.500 |
BATE |
11:32:59 |
390 |
586.500 |
CHIX |
11:32:59 |
337 |
586.500 |
BATE |
11:32:59 |
337 |
586.500 |
CHIX |
11:32:59 |
79 |
586.500 |
CHIX |
11:32:59 |
838 |
586.500 |
LSE |
11:32:57 |
27 |
586.500 |
LSE |
11:32:57 |
171 |
586.500 |
LSE |
11:32:57 |
473 |
586.500 |
LSE |
11:32:57 |
445 |
586.500 |
CHIX |
11:32:57 |
245 |
586.500 |
LSE |
11:32:57 |
311 |
586.500 |
LSE |
11:32:57 |
500 |
586.500 |
LSE |
11:32:57 |
224 |
586.500 |
LSE |
11:32:57 |
602 |
586.500 |
LSE |
11:32:57 |
233 |
586.500 |
LSE |
11:32:57 |
337 |
586.500 |
LSE |
11:32:57 |
153 |
586.500 |
LSE |
11:32:41 |
1101 |
586.500 |
LSE |
11:19:57 |
232 |
586.500 |
LSE |
11:19:57 |
1394 |
586.500 |
LSE |
11:13:09 |
4 |
587.000 |
BATE |
11:09:44 |
5 |
587.000 |
BATE |
11:09:44 |
260 |
587.000 |
CHIX |
11:08:55 |
6 |
587.000 |
BATE |
11:08:44 |
5 |
587.000 |
BATE |
11:08:40 |
1387 |
587.000 |
LSE |
11:06:32 |
307 |
587.000 |
BATE |
11:04:31 |
266 |
587.000 |
BATE |
11:04:30 |
520 |
587.000 |
CHIX |
11:03:40 |
8 |
587.000 |
BATE |
11:01:50 |
6 |
587.000 |
BATE |
11:01:50 |
4 |
587.000 |
BATE |
10:58:40 |
735 |
587.000 |
BATE |
10:58:15 |
3 |
587.000 |
BATE |
10:58:02 |
3 |
587.000 |
BATE |
10:56:35 |
701 |
587.000 |
CHIX |
10:56:30 |
2 |
587.000 |
CHIX |
10:56:30 |
120 |
587.000 |
CHIX |
10:55:35 |
120 |
587.000 |
CHIX |
10:54:58 |
1552 |
587.000 |
LSE |
10:54:55 |
3 |
587.000 |
CHIX |
10:54:46 |
117 |
587.000 |
CHIX |
10:54:44 |
2 |
587.000 |
CHIX |
10:54:41 |
2 |
587.000 |
CHIX |
10:54:37 |
3 |
587.000 |
CHIX |
10:54:29 |
3 |
587.000 |
CHIX |
10:54:02 |
335 |
587.000 |
CHIX |
10:54:02 |
4 |
587.000 |
BATE |
10:53:56 |
1261 |
587.000 |
LSE |
10:53:02 |
247 |
587.000 |
LSE |
10:53:02 |
2123 |
587.000 |
LSE |
10:53:02 |
463 |
586.500 |
BATE |
10:49:57 |
8 |
586.500 |
BATE |
10:49:57 |
394 |
585.000 |
CHIX |
10:36:56 |
1399 |
585.500 |
LSE |
10:36:56 |
467 |
585.500 |
BATE |
10:36:56 |
450 |
585.500 |
CHIX |
10:36:56 |
471 |
585.500 |
CHIX |
10:36:56 |
1394 |
585.500 |
LSE |
10:36:56 |
169 |
586.000 |
CHIX |
10:31:45 |
300 |
586.000 |
CHIX |
10:31:45 |
476 |
586.000 |
BATE |
10:29:26 |
3 |
586.000 |
BATE |
10:29:26 |
5 |
586.000 |
BATE |
10:29:26 |
614 |
586.000 |
LSE |
10:28:53 |
710 |
586.000 |
LSE |
10:28:53 |
821 |
586.000 |
LSE |
10:28:53 |
710 |
586.000 |
LSE |
10:28:53 |
287 |
586.000 |
CHIX |
10:28:50 |
3 |
586.000 |
CHIX |
10:28:50 |
518 |
585.500 |
CHIX |
10:27:58 |
160 |
586.000 |
LSE |
10:27:50 |
1500 |
586.000 |
LSE |
10:27:50 |
1500 |
586.000 |
LSE |
10:27:50 |
500 |
586.000 |
LSE |
10:27:50 |
500 |
586.000 |
LSE |
10:27:50 |
1000 |
586.000 |
LSE |
10:27:50 |
500 |
586.000 |
LSE |
10:27:50 |
500 |
586.000 |
LSE |
10:27:50 |
500 |
586.000 |
LSE |
10:27:50 |
1359 |
585.500 |
LSE |
10:27:50 |
500 |
585.500 |
LSE |
10:27:50 |
33 |
585.000 |
CHIX |
10:27:50 |
484 |
584.000 |
LSE |
10:18:00 |
6 |
584.000 |
CHIX |
10:17:58 |
3 |
584.000 |
CHIX |
10:17:58 |
1 |
584.000 |
CHIX |
10:17:58 |
5 |
584.000 |
CHIX |
10:17:58 |
128 |
584.000 |
BATE |
10:16:54 |
6 |
584.000 |
CHIX |
10:16:54 |
7 |
584.000 |
CHIX |
10:16:54 |
7 |
584.000 |
CHIX |
10:16:54 |
3 |
584.000 |
CHIX |
10:15:53 |
5 |
584.000 |
CHIX |
10:15:53 |
4 |
584.000 |
CHIX |
10:15:53 |
4 |
584.000 |
CHIX |
10:14:54 |
7 |
584.000 |
CHIX |
10:14:54 |
13 |
584.000 |
CHIX |
10:14:54 |
6 |
584.000 |
BATE |
10:13:56 |
10 |
584.000 |
CHIX |
10:13:56 |
5 |
584.000 |
CHIX |
10:13:56 |
3 |
584.000 |
CHIX |
10:13:56 |
7 |
584.000 |
CHIX |
10:13:56 |
2 |
584.000 |
CHIX |
10:12:55 |
1 |
584.000 |
CHIX |
10:12:55 |
1 |
584.000 |
CHIX |
10:12:55 |
2 |
584.000 |
CHIX |
10:12:55 |
3 |
584.000 |
CHIX |
10:12:55 |
445 |
584.500 |
CHIX |
10:02:59 |
56 |
584.500 |
LSE |
10:02:59 |
1371 |
584.500 |
LSE |
10:02:59 |
2500 |
585.000 |
LSE |
10:01:10 |
1999 |
585.000 |
LSE |
10:01:10 |
394 |
585.000 |
BATE |
10:01:10 |
429 |
585.000 |
CHIX |
10:01:10 |
3 |
585.000 |
CHIX |
10:00:59 |
4 |
585.000 |
CHIX |
10:00:59 |
7 |
585.000 |
CHIX |
09:58:54 |
4 |
585.000 |
CHIX |
09:58:54 |
5 |
585.000 |
CHIX |
09:58:54 |
29 |
585.000 |
CHIX |
09:58:02 |
475 |
585.500 |
BATE |
09:56:58 |
868 |
585.500 |
LSE |
09:56:58 |
1354 |
585.500 |
LSE |
09:56:58 |
4 |
585.500 |
BATE |
09:56:58 |
537 |
585.500 |
LSE |
09:56:58 |
409 |
586.000 |
CHIX |
09:56:58 |
269 |
586.000 |
BATE |
09:56:58 |
472 |
586.000 |
CHIX |
09:56:58 |
3 |
586.000 |
CHIX |
09:56:58 |
146 |
586.000 |
BATE |
09:56:58 |
2 |
586.000 |
CHIX |
09:55:54 |
3 |
586.000 |
CHIX |
09:55:54 |
4 |
586.000 |
CHIX |
09:55:54 |
38 |
585.500 |
LSE |
09:54:53 |
2 |
585.500 |
CHIX |
09:54:53 |
1 |
585.500 |
CHIX |
09:54:53 |
29 |
585.500 |
CHIX |
09:54:53 |
1 |
585.500 |
CHIX |
09:54:53 |
3 |
585.500 |
CHIX |
09:54:53 |
16 |
585.500 |
CHIX |
09:54:47 |
1423 |
584.500 |
LSE |
09:46:11 |
144 |
584.500 |
LSE |
09:46:11 |
777 |
584.500 |
LSE |
09:46:11 |
500 |
584.500 |
LSE |
09:46:11 |
183 |
584.500 |
LSE |
09:46:11 |
7 |
584.000 |
LSE |
09:45:56 |
4 |
584.000 |
LSE |
09:45:56 |
6 |
584.000 |
LSE |
09:45:56 |
1 |
582.500 |
LSE |
09:39:55 |
1 |
582.500 |
LSE |
09:39:55 |
1 |
582.500 |
LSE |
09:39:55 |
1396 |
583.500 |
LSE |
09:39:33 |
481 |
583.500 |
CHIX |
09:39:33 |
452 |
584.500 |
CHIX |
09:38:04 |
500 |
584.500 |
LSE |
09:38:04 |
32 |
584.500 |
CHIX |
09:38:04 |
428 |
584.500 |
LSE |
09:38:04 |
402 |
584.500 |
BATE |
09:38:04 |
412 |
584.500 |
CHIX |
09:38:04 |
9 |
584.500 |
BATE |
09:38:04 |
4 |
584.500 |
LSE |
09:38:04 |
98 |
584.500 |
BATE |
09:38:04 |
363 |
584.500 |
BATE |
09:38:02 |
2 |
584.500 |
CHIX |
09:37:56 |
2 |
584.500 |
CHIX |
09:37:56 |
3 |
584.500 |
CHIX |
09:37:56 |
2 |
584.500 |
CHIX |
09:37:56 |
353 |
584.500 |
LSE |
09:36:58 |
2 |
584.500 |
CHIX |
09:36:58 |
1 |
584.500 |
CHIX |
09:36:58 |
1 |
584.500 |
CHIX |
09:36:58 |
1 |
584.500 |
CHIX |
09:36:58 |
332 |
584.500 |
CHIX |
09:36:58 |
3 |
584.500 |
CHIX |
09:35:55 |
3 |
584.500 |
CHIX |
09:35:55 |
2 |
584.500 |
CHIX |
09:35:55 |
2 |
584.500 |
CHIX |
09:35:55 |
2 |
584.500 |
CHIX |
09:32:57 |
1 |
584.500 |
CHIX |
09:32:57 |
2 |
584.500 |
CHIX |
09:32:57 |
4 |
584.500 |
CHIX |
09:31:56 |
2 |
584.500 |
CHIX |
09:31:56 |
2 |
584.500 |
CHIX |
09:31:56 |
5 |
584.500 |
CHIX |
09:31:56 |
1 |
584.500 |
CHIX |
09:30:54 |
4 |
584.500 |
CHIX |
09:30:54 |
2 |
584.500 |
CHIX |
09:30:54 |
1 |
584.500 |
CHIX |
09:30:54 |
475 |
585.000 |
BATE |
09:30:10 |
45 |
585.000 |
BATE |
09:29:58 |
1 |
584.500 |
CHIX |
09:29:55 |
2 |
584.500 |
CHIX |
09:29:55 |
1 |
583.500 |
CHIX |
09:21:55 |
1 |
583.500 |
CHIX |
09:21:55 |
2 |
583.500 |
CHIX |
09:20:56 |
1 |
583.500 |
CHIX |
09:20:56 |
1 |
583.500 |
CHIX |
09:20:56 |
463 |
584.500 |
CHIX |
09:09:58 |
1 |
584.500 |
CHIX |
09:09:58 |
1385 |
586.000 |
LSE |
09:04:38 |
401 |
586.000 |
CHIX |
09:04:38 |
412 |
586.000 |
BATE |
09:04:38 |
81 |
586.000 |
CHIX |
09:04:38 |
378 |
586.500 |
CHIX |
09:02:30 |
81 |
586.500 |
CHIX |
09:02:30 |
39 |
586.500 |
BATE |
09:02:30 |
363 |
586.500 |
BATE |
09:02:27 |
1 |
586.500 |
CHIX |
09:00:55 |
403 |
588.000 |
CHIX |
08:59:41 |
404 |
588.500 |
CHIX |
08:59:40 |
419 |
588.500 |
BATE |
08:59:40 |
260 |
588.500 |
BATE |
08:56:03 |
216 |
588.500 |
BATE |
08:55:55 |
390 |
588.500 |
CHIX |
08:55:54 |
1 |
588.500 |
CHIX |
08:55:54 |
401 |
588.000 |
CHIX |
08:52:40 |
315 |
587.000 |
CHIX |
08:41:22 |
145 |
587.000 |
CHIX |
08:41:22 |
52 |
587.000 |
BATE |
08:41:22 |
42 |
587.000 |
BATE |
08:41:22 |
52 |
587.000 |
BATE |
08:41:22 |
284 |
587.000 |
BATE |
08:36:44 |
920 |
588.000 |
LSE |
08:35:26 |
1 |
588.000 |
LSE |
08:35:26 |
500 |
588.000 |
LSE |
08:35:26 |
110 |
588.500 |
LSE |
08:34:41 |
410 |
588.500 |
LSE |
08:34:41 |
572 |
588.500 |
LSE |
08:34:41 |
45 |
588.500 |
LSE |
08:34:41 |
142 |
588.500 |
LSE |
08:34:41 |
78 |
588.500 |
CHIX |
08:34:41 |
35 |
588.500 |
CHIX |
08:34:41 |
86 |
588.500 |
CHIX |
08:34:41 |
108 |
588.500 |
BATE |
08:34:41 |
315 |
588.500 |
BATE |
08:34:41 |
297 |
588.500 |
CHIX |
08:34:41 |
40 |
588.500 |
CHIX |
08:34:41 |
355 |
588.500 |
CHIX |
08:33:40 |
438 |
589.000 |
BATE |
08:33:40 |
412 |
588.000 |
CHIX |
08:27:04 |
954 |
589.500 |
LSE |
08:21:02 |
363 |
589.500 |
LSE |
08:21:02 |
456 |
589.500 |
BATE |
08:21:02 |
452 |
589.500 |
CHIX |
08:21:02 |
1462 |
589.500 |
LSE |
08:21:02 |
14 |
589.500 |
CHIX |
08:21:02 |
456 |
589.500 |
BATE |
08:21:02 |
412 |
589.500 |
CHIX |
08:21:02 |
223 |
590.000 |
CHIX |
08:19:53 |
456 |
590.000 |
BATE |
08:19:53 |
222 |
590.000 |
CHIX |
08:19:53 |
418 |
589.500 |
CHIX |
08:18:26 |
1228 |
586.500 |
LSE |
08:09:45 |
51 |
586.500 |
LSE |
08:09:45 |
396 |
586.500 |
BATE |
08:09:45 |
836 |
586.500 |
BATE |
08:09:45 |
127 |
586.500 |
LSE |
08:08:02 |
68 |
586.500 |
LSE |
08:08:02 |
35 |
586.500 |
CHIX |
08:08:02 |
34 |
586.500 |
CHIX |
08:08:02 |
20 |
586.500 |
CHIX |
08:08:02 |
91 |
586.500 |
CHIX |
08:08:02 |
1076 |
586.500 |
LSE |
08:08:02 |
40 |
586.500 |
LSE |
08:08:02 |
226 |
586.500 |
CHIX |
08:08:02 |
167 |
586.500 |
CHIX |
08:08:02 |
296 |
586.500 |
CHIX |
08:07:41 |
421 |
587.000 |
CHIX |
08:06:02 |
164 |
587.000 |
LSE |
08:06:02 |
1298 |
587.000 |
LSE |
08:06:02 |
402 |
587.000 |
CHIX |
08:06:02 |
29 |
587.000 |
CHIX |
08:05:20 |
409 |
587.000 |
CHIX |
08:03:05 |
1430 |
584.000 |
LSE |
08:01:01 |