Paragon Banking Group PLC:
Transaction in own shares
9 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: |
9 February 2023 |
|
|
Number of ordinary £1.00 shares purchased: |
230,000 |
|
|
Highest price paid per share: |
603.50p |
|
|
Lowest price paid per share: |
591.50p |
|
|
Volume weighted average price paid per share: |
597.2914p |
Following the purchase of these shares, the Company holds 12,006,735 of its ordinary shares in treasury and has 229,528,550 ordinary shares in issue (excluding treasury shares). The figure of 229,528,550 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) |
597.3414 |
150,000 |
CHIX |
597.2001 |
48,000 |
BATE |
597.1939 |
32,000 |
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 |
25 |
598.000 |
CHIX |
16:25:26 |
443 |
598.000 |
LSE |
16:25:26 |
101 |
598.000 |
CHIX |
16:25:26 |
141 |
598.000 |
CHIX |
16:24:56 |
151 |
598.000 |
LSE |
16:24:02 |
330 |
598.000 |
LSE |
16:24:02 |
258 |
598.000 |
CHIX |
16:19:40 |
152 |
598.500 |
LSE |
16:19:40 |
125 |
598.500 |
LSE |
16:19:40 |
125 |
598.500 |
LSE |
16:19:40 |
465 |
598.500 |
BATE |
16:19:40 |
500 |
598.500 |
LSE |
16:19:40 |
395 |
598.500 |
BATE |
16:19:40 |
355 |
598.500 |
LSE |
16:19:40 |
479 |
598.500 |
BATE |
16:19:40 |
224 |
599.000 |
LSE |
16:18:22 |
1085 |
599.000 |
LSE |
16:18:22 |
553 |
599.000 |
CHIX |
16:18:09 |
170 |
599.000 |
CHIX |
16:18:09 |
90 |
599.000 |
CHIX |
16:18:09 |
559 |
599.000 |
CHIX |
16:18:09 |
37 |
599.000 |
CHIX |
16:18:09 |
658 |
599.000 |
LSE |
16:16:22 |
598 |
599.000 |
LSE |
16:16:22 |
1926 |
599.000 |
LSE |
16:14:22 |
406 |
598.500 |
CHIX |
16:09:38 |
471 |
598.500 |
CHIX |
16:09:29 |
403 |
598.500 |
BATE |
16:09:29 |
679 |
598.500 |
LSE |
16:09:23 |
655 |
598.500 |
LSE |
16:09:22 |
286 |
597.500 |
LSE |
16:06:33 |
371 |
598.500 |
LSE |
16:02:55 |
993 |
598.500 |
LSE |
16:02:55 |
431 |
598.500 |
CHIX |
16:02:55 |
14 |
598.500 |
CHIX |
16:02:55 |
408 |
598.500 |
BATE |
16:02:55 |
14 |
598.500 |
CHIX |
16:02:55 |
277 |
599.000 |
CHIX |
16:01:37 |
230 |
599.000 |
BATE |
16:01:37 |
1411 |
599.000 |
LSE |
16:01:37 |
204 |
599.000 |
BATE |
16:01:37 |
188 |
599.000 |
CHIX |
16:01:37 |
78 |
599.500 |
LSE |
15:59:30 |
530 |
599.500 |
LSE |
15:59:29 |
12 |
599.500 |
LSE |
15:59:29 |
825 |
599.500 |
LSE |
15:59:29 |
482 |
599.500 |
CHIX |
15:59:29 |
326 |
599.000 |
CHIX |
15:56:54 |
1395 |
599.000 |
LSE |
15:56:54 |
426 |
599.000 |
BATE |
15:56:54 |
151 |
599.000 |
CHIX |
15:56:54 |
2 |
599.000 |
LSE |
15:56:54 |
387 |
599.000 |
LSE |
15:56:54 |
1487 |
599.000 |
LSE |
15:48:57 |
472 |
599.000 |
CHIX |
15:48:57 |
416 |
599.000 |
BATE |
15:48:57 |
324 |
599.000 |
BATE |
15:48:57 |
1544 |
599.500 |
LSE |
15:47:55 |
460 |
599.500 |
CHIX |
15:47:50 |
748 |
599.500 |
BATE |
15:47:50 |
473 |
599.500 |
CHIX |
15:47:50 |
5 |
600.000 |
LSE |
15:47:35 |
341 |
600.000 |
LSE |
15:47:35 |
32 |
599.000 |
LSE |
15:44:30 |
269 |
599.500 |
LSE |
15:44:01 |
436 |
599.500 |
LSE |
15:44:01 |
125 |
599.500 |
LSE |
15:44:01 |
125 |
599.500 |
LSE |
15:44:01 |
250 |
599.500 |
LSE |
15:44:01 |
125 |
599.500 |
LSE |
15:44:01 |
440 |
599.500 |
CHIX |
15:43:02 |
1 |
599.500 |
LSE |
15:41:01 |
1528 |
599.500 |
LSE |
15:41:01 |
458 |
599.500 |
CHIX |
15:40:01 |
1314 |
599.500 |
LSE |
15:38:01 |
95 |
599.000 |
BATE |
15:36:38 |
174 |
599.000 |
CHIX |
15:33:55 |
399 |
599.000 |
BATE |
15:33:55 |
220 |
599.000 |
CHIX |
15:33:55 |
533 |
599.000 |
LSE |
15:33:55 |
991 |
599.000 |
LSE |
15:33:55 |
3 |
599.000 |
CHIX |
15:33:55 |
2 |
599.000 |
CHIX |
15:33:55 |
3 |
599.000 |
CHIX |
15:33:55 |
14 |
599.500 |
BATE |
15:33:04 |
355 |
599.500 |
BATE |
15:33:04 |
81 |
599.500 |
BATE |
15:33:04 |
2 |
599.500 |
BATE |
15:33:04 |
138 |
599.500 |
CHIX |
15:32:55 |
229 |
599.500 |
CHIX |
15:32:55 |
487 |
599.500 |
LSE |
15:32:55 |
1291 |
599.500 |
LSE |
15:32:55 |
520 |
599.500 |
LSE |
15:32:20 |
550 |
599.000 |
CHIX |
15:30:23 |
205 |
598.500 |
LSE |
15:30:03 |
1119 |
599.000 |
LSE |
15:29:08 |
84 |
599.000 |
LSE |
15:29:08 |
97 |
599.000 |
LSE |
15:29:08 |
482 |
599.000 |
CHIX |
15:29:04 |
480 |
599.000 |
BATE |
15:28:04 |
326 |
599.000 |
LSE |
15:27:08 |
108 |
599.000 |
LSE |
15:27:08 |
124 |
599.000 |
LSE |
15:27:08 |
500 |
599.000 |
LSE |
15:27:08 |
375 |
599.000 |
LSE |
15:27:08 |
250 |
599.000 |
LSE |
15:27:08 |
484 |
599.000 |
CHIX |
15:26:04 |
407 |
599.000 |
CHIX |
15:24:04 |
410 |
599.000 |
BATE |
15:24:04 |
335 |
598.500 |
LSE |
15:23:03 |
413 |
599.000 |
CHIX |
15:22:04 |
355 |
598.000 |
LSE |
15:20:58 |
764 |
598.000 |
LSE |
15:18:25 |
1447 |
598.000 |
LSE |
15:18:07 |
441 |
598.000 |
CHIX |
15:17:08 |
457 |
597.000 |
BATE |
15:11:12 |
13 |
597.000 |
BATE |
15:11:04 |
447 |
598.500 |
BATE |
15:10:02 |
931 |
598.500 |
LSE |
15:10:02 |
480 |
598.500 |
LSE |
15:10:02 |
401 |
598.500 |
CHIX |
15:09:55 |
97 |
598.500 |
LSE |
15:09:03 |
451 |
599.500 |
CHIX |
15:05:07 |
315 |
600.000 |
LSE |
15:05:02 |
1143 |
600.000 |
LSE |
15:05:02 |
99 |
600.500 |
BATE |
15:04:10 |
367 |
600.500 |
BATE |
15:04:02 |
131 |
600.500 |
CHIX |
15:03:30 |
1248 |
600.500 |
LSE |
15:03:30 |
284 |
600.500 |
CHIX |
15:03:30 |
52 |
600.500 |
LSE |
15:03:07 |
3 |
600.500 |
CHIX |
15:02:16 |
1075 |
601.000 |
LSE |
14:58:13 |
412 |
601.000 |
LSE |
14:58:13 |
483 |
602.000 |
CHIX |
14:57:12 |
1372 |
602.500 |
LSE |
14:57:12 |
456 |
602.500 |
BATE |
14:57:12 |
428 |
603.000 |
CHIX |
14:54:13 |
461 |
603.000 |
BATE |
14:54:13 |
1410 |
603.000 |
LSE |
14:54:13 |
427 |
603.000 |
CHIX |
14:54:13 |
443 |
603.500 |
CHIX |
14:54:06 |
1366 |
601.500 |
LSE |
14:47:41 |
390 |
602.000 |
CHIX |
14:47:40 |
1483 |
602.000 |
LSE |
14:47:40 |
443 |
602.500 |
BATE |
14:47:02 |
470 |
602.500 |
CHIX |
14:47:02 |
348 |
603.000 |
CHIX |
14:46:30 |
1343 |
602.500 |
LSE |
14:45:30 |
669 |
602.500 |
LSE |
14:45:30 |
207 |
602.500 |
LSE |
14:45:30 |
105 |
602.500 |
BATE |
14:45:30 |
395 |
602.500 |
BATE |
14:45:30 |
326 |
602.500 |
BATE |
14:45:30 |
470 |
602.500 |
LSE |
14:45:30 |
467 |
602.500 |
CHIX |
14:45:30 |
432 |
603.000 |
CHIX |
14:43:59 |
503 |
602.500 |
BATE |
14:43:58 |
1253 |
602.000 |
LSE |
14:41:24 |
125 |
602.000 |
LSE |
14:41:24 |
61 |
602.000 |
LSE |
14:41:24 |
1289 |
601.500 |
LSE |
14:35:29 |
389 |
601.500 |
CHIX |
14:35:29 |
66 |
601.500 |
BATE |
14:35:29 |
492 |
601.500 |
LSE |
14:34:58 |
412 |
601.500 |
BATE |
14:34:58 |
424 |
601.500 |
CHIX |
14:34:58 |
500 |
601.500 |
LSE |
14:34:58 |
500 |
601.500 |
LSE |
14:34:58 |
53 |
601.500 |
LSE |
14:34:58 |
54 |
601.000 |
CHIX |
14:31:56 |
419 |
601.000 |
CHIX |
14:31:56 |
451 |
601.000 |
BATE |
14:29:51 |
462 |
601.000 |
CHIX |
14:26:56 |
3 |
601.000 |
CHIX |
14:26:55 |
4 |
601.000 |
CHIX |
14:26:55 |
4 |
601.000 |
CHIX |
14:26:55 |
459 |
601.000 |
BATE |
14:26:50 |
963 |
601.500 |
LSE |
14:26:49 |
442 |
601.500 |
LSE |
14:26:49 |
1595 |
601.500 |
LSE |
14:26:49 |
683 |
601.500 |
LSE |
14:26:49 |
481 |
600.500 |
CHIX |
14:22:56 |
379 |
600.500 |
LSE |
14:22:56 |
322 |
600.500 |
LSE |
14:22:56 |
1507 |
600.500 |
LSE |
14:22:56 |
355 |
600.500 |
LSE |
14:20:03 |
348 |
600.500 |
LSE |
14:18:02 |
401 |
600.500 |
BATE |
14:17:35 |
436 |
600.500 |
CHIX |
14:15:01 |
289 |
600.500 |
LSE |
14:14:32 |
500 |
600.500 |
LSE |
14:14:32 |
500 |
600.500 |
LSE |
14:14:32 |
446 |
600.500 |
CHIX |
14:14:32 |
459 |
600.000 |
BATE |
14:09:06 |
453 |
600.000 |
CHIX |
14:08:16 |
1005 |
600.000 |
LSE |
14:08:16 |
449 |
600.000 |
LSE |
14:08:16 |
26 |
600.000 |
CHIX |
14:04:06 |
430 |
600.000 |
CHIX |
14:04:06 |
1357 |
600.000 |
LSE |
14:03:06 |
416 |
600.000 |
BATE |
14:03:06 |
772 |
600.000 |
LSE |
14:00:02 |
397 |
600.000 |
CHIX |
14:00:02 |
125 |
600.000 |
LSE |
14:00:02 |
355 |
600.000 |
LSE |
14:00:02 |
816 |
599.500 |
LSE |
13:56:02 |
434 |
599.500 |
LSE |
13:56:02 |
837 |
599.500 |
CHIX |
13:56:02 |
420 |
599.500 |
BATE |
13:56:02 |
5 |
599.500 |
CHIX |
13:55:57 |
6 |
599.500 |
CHIX |
13:55:57 |
355 |
599.000 |
LSE |
13:52:02 |
25 |
599.000 |
LSE |
13:51:52 |
975 |
599.000 |
LSE |
13:46:05 |
431 |
599.000 |
BATE |
13:46:05 |
279 |
599.000 |
LSE |
13:46:05 |
1 |
599.000 |
BATE |
13:45:54 |
1 |
599.000 |
BATE |
13:45:54 |
446 |
599.000 |
CHIX |
13:45:21 |
1436 |
598.000 |
LSE |
13:35:57 |
671 |
598.000 |
LSE |
13:35:57 |
838 |
598.000 |
LSE |
13:35:57 |
64 |
598.000 |
CHIX |
13:35:57 |
428 |
598.000 |
BATE |
13:35:57 |
358 |
598.000 |
CHIX |
13:35:57 |
440 |
598.500 |
CHIX |
13:35:53 |
210 |
598.500 |
BATE |
13:30:53 |
1259 |
598.500 |
LSE |
13:27:46 |
728 |
598.500 |
CHIX |
13:27:46 |
43 |
598.500 |
BATE |
13:27:46 |
745 |
598.500 |
BATE |
13:27:46 |
433 |
599.000 |
LSE |
13:27:45 |
375 |
599.000 |
LSE |
13:27:45 |
686 |
599.000 |
LSE |
13:27:45 |
2 |
599.000 |
CHIX |
13:27:45 |
391 |
599.000 |
LSE |
13:27:45 |
1 |
598.500 |
CHIX |
13:25:02 |
443 |
598.500 |
CHIX |
13:23:58 |
1622 |
598.000 |
LSE |
13:22:35 |
828 |
598.000 |
LSE |
13:22:28 |
1 |
598.000 |
CHIX |
13:21:02 |
425 |
598.000 |
CHIX |
13:20:49 |
483 |
596.500 |
BATE |
13:15:31 |
292 |
596.500 |
CHIX |
13:15:31 |
68 |
596.500 |
CHIX |
13:03:29 |
420 |
596.500 |
BATE |
13:03:29 |
16 |
596.500 |
BATE |
13:03:29 |
1543 |
596.500 |
LSE |
13:03:29 |
382 |
596.500 |
CHIX |
13:03:29 |
647 |
596.500 |
LSE |
13:03:29 |
270 |
597.000 |
CHIX |
13:02:02 |
343 |
596.500 |
LSE |
13:02:02 |
385 |
596.500 |
LSE |
13:02:02 |
31 |
596.500 |
BATE |
13:02:02 |
451 |
597.000 |
CHIX |
12:58:40 |
44 |
597.000 |
LSE |
12:56:47 |
141 |
597.000 |
LSE |
12:56:47 |
1000 |
597.000 |
LSE |
12:56:47 |
125 |
597.000 |
LSE |
12:56:47 |
125 |
597.000 |
LSE |
12:56:47 |
267 |
597.000 |
CHIX |
12:52:40 |
125 |
597.000 |
CHIX |
12:52:40 |
1414 |
596.500 |
LSE |
12:49:02 |
1129 |
596.500 |
LSE |
12:42:02 |
180 |
596.500 |
BATE |
12:42:02 |
22 |
596.500 |
BATE |
12:42:02 |
15 |
596.500 |
BATE |
12:42:02 |
23 |
596.500 |
BATE |
12:42:02 |
400 |
596.500 |
CHIX |
12:42:02 |
264 |
596.500 |
LSE |
12:42:02 |
209 |
596.500 |
BATE |
12:42:02 |
144 |
596.500 |
BATE |
12:40:56 |
365 |
596.500 |
BATE |
12:40:56 |
1206 |
596.000 |
LSE |
12:37:22 |
14 |
596.000 |
LSE |
12:32:21 |
375 |
596.000 |
LSE |
12:32:21 |
750 |
596.000 |
LSE |
12:32:21 |
459 |
596.000 |
CHIX |
12:32:21 |
125 |
596.000 |
LSE |
12:32:21 |
456 |
596.500 |
BATE |
12:30:56 |
1469 |
596.500 |
LSE |
12:30:47 |
784 |
596.500 |
LSE |
12:30:47 |
454 |
596.500 |
CHIX |
12:30:18 |
407 |
596.500 |
BATE |
12:29:56 |
744 |
596.500 |
CHIX |
12:29:56 |
1 |
596.500 |
LSE |
12:29:38 |
1 |
596.500 |
CHIX |
12:29:38 |
48 |
595.500 |
BATE |
12:02:56 |
485 |
596.500 |
CHIX |
12:01:57 |
1968 |
597.000 |
LSE |
12:01:55 |
395 |
597.000 |
BATE |
12:01:55 |
398 |
597.000 |
BATE |
12:01:55 |
398 |
597.000 |
CHIX |
12:01:55 |
407 |
597.500 |
CHIX |
12:01:08 |
1736 |
597.500 |
LSE |
12:00:49 |
304 |
596.500 |
LSE |
11:59:10 |
568 |
596.000 |
BATE |
11:54:26 |
582 |
596.000 |
CHIX |
11:54:26 |
308 |
596.000 |
BATE |
11:54:19 |
1453 |
596.000 |
CHIX |
11:54:19 |
326 |
596.000 |
LSE |
11:54:19 |
500 |
596.000 |
LSE |
11:54:19 |
500 |
596.000 |
LSE |
11:54:19 |
32 |
596.000 |
LSE |
11:54:19 |
29 |
596.000 |
LSE |
11:54:19 |
322 |
596.000 |
LSE |
11:54:19 |
248 |
596.000 |
LSE |
11:54:19 |
234 |
596.000 |
LSE |
11:54:19 |
573 |
596.000 |
LSE |
11:54:19 |
145 |
595.500 |
LSE |
11:42:14 |
1000 |
595.500 |
LSE |
11:42:14 |
250 |
595.500 |
LSE |
11:42:14 |
64 |
594.500 |
LSE |
11:36:52 |
1396 |
594.500 |
LSE |
11:36:52 |
739 |
594.500 |
BATE |
11:35:21 |
858 |
594.500 |
LSE |
11:30:52 |
466 |
594.500 |
LSE |
11:30:52 |
692 |
594.500 |
LSE |
11:26:52 |
1412 |
593.500 |
LSE |
11:19:00 |
468 |
593.500 |
CHIX |
11:19:00 |
453 |
593.500 |
CHIX |
11:19:00 |
40 |
593.500 |
LSE |
11:19:00 |
73 |
593.500 |
LSE |
11:16:10 |
442 |
593.500 |
CHIX |
11:08:02 |
151 |
593.000 |
CHIX |
11:00:18 |
333 |
593.000 |
BATE |
11:00:17 |
966 |
593.500 |
LSE |
11:00:17 |
364 |
593.500 |
LSE |
11:00:17 |
475 |
593.500 |
BATE |
11:00:17 |
441 |
593.500 |
CHIX |
11:00:17 |
1408 |
594.000 |
LSE |
10:54:25 |
1415 |
594.000 |
LSE |
10:54:25 |
466 |
594.000 |
CHIX |
10:54:25 |
480 |
594.000 |
BATE |
10:54:25 |
401 |
594.000 |
CHIX |
10:54:25 |
737 |
594.000 |
LSE |
10:42:25 |
398 |
594.000 |
LSE |
10:42:25 |
122 |
594.500 |
CHIX |
10:42:25 |
140 |
594.500 |
CHIX |
10:42:25 |
171 |
594.500 |
CHIX |
10:42:25 |
125 |
594.000 |
LSE |
10:42:25 |
403 |
594.000 |
CHIX |
10:42:25 |
412 |
594.000 |
LSE |
10:34:54 |
125 |
594.000 |
LSE |
10:34:54 |
125 |
594.000 |
LSE |
10:34:54 |
851 |
594.000 |
LSE |
10:34:54 |
458 |
594.000 |
BATE |
10:34:54 |
114 |
594.000 |
BATE |
10:34:54 |
339 |
594.000 |
BATE |
10:34:25 |
1521 |
594.000 |
LSE |
10:34:25 |
5 |
594.000 |
BATE |
10:34:25 |
483 |
594.000 |
CHIX |
10:34:25 |
271 |
594.000 |
LSE |
10:22:57 |
720 |
594.000 |
LSE |
10:22:57 |
454 |
594.000 |
LSE |
10:22:57 |
1466 |
594.500 |
LSE |
10:22:26 |
390 |
594.500 |
BATE |
10:22:26 |
478 |
594.500 |
CHIX |
10:22:26 |
415 |
595.000 |
LSE |
10:22:23 |
328 |
595.000 |
LSE |
10:22:23 |
125 |
595.000 |
LSE |
10:22:23 |
625 |
595.000 |
LSE |
10:22:23 |
446 |
595.000 |
BATE |
10:22:23 |
471 |
595.000 |
CHIX |
10:22:23 |
184 |
593.000 |
BATE |
10:11:47 |
125 |
593.500 |
LSE |
10:11:40 |
22 |
593.500 |
CHIX |
10:11:40 |
1110 |
593.500 |
LSE |
10:11:40 |
1305 |
593.500 |
LSE |
10:11:40 |
1269 |
593.500 |
LSE |
10:11:40 |
272 |
593.500 |
LSE |
10:11:40 |
38 |
593.500 |
LSE |
10:11:40 |
190 |
593.500 |
CHIX |
10:11:40 |
270 |
593.500 |
CHIX |
10:11:40 |
437 |
593.500 |
CHIX |
10:11:40 |
125 |
594.000 |
BATE |
10:11:40 |
355 |
594.000 |
BATE |
10:11:40 |
1378 |
593.500 |
LSE |
10:01:34 |
82 |
594.000 |
LSE |
10:01:34 |
4 |
594.000 |
LSE |
10:01:34 |
24 |
594.000 |
LSE |
10:01:34 |
408 |
593.500 |
CHIX |
10:01:34 |
266 |
593.500 |
CHIX |
10:01:34 |
378 |
593.500 |
CHIX |
10:01:34 |
457 |
593.500 |
BATE |
10:00:07 |
10 |
593.500 |
BATE |
10:00:06 |
6 |
593.500 |
BATE |
10:00:06 |
158 |
593.000 |
CHIX |
09:49:30 |
281 |
593.000 |
CHIX |
09:49:30 |
500 |
592.500 |
LSE |
09:42:28 |
195 |
592.500 |
LSE |
09:42:28 |
389 |
593.000 |
LSE |
09:39:28 |
1047 |
593.000 |
LSE |
09:39:28 |
390 |
593.000 |
CHIX |
09:39:28 |
474 |
593.000 |
BATE |
09:39:28 |
245 |
593.500 |
LSE |
09:39:05 |
250 |
593.500 |
LSE |
09:39:05 |
125 |
593.500 |
LSE |
09:39:05 |
265 |
593.500 |
CHIX |
09:39:05 |
141 |
593.500 |
CHIX |
09:39:05 |
422 |
593.500 |
BATE |
09:39:05 |
250 |
593.500 |
LSE |
09:39:05 |
375 |
593.500 |
LSE |
09:39:05 |
203 |
593.500 |
LSE |
09:39:05 |
1391 |
593.000 |
LSE |
09:30:15 |
467 |
593.000 |
CHIX |
09:30:15 |
246 |
593.000 |
CHIX |
09:27:56 |
195 |
593.000 |
CHIX |
09:27:56 |
413 |
592.500 |
BATE |
09:19:31 |
1347 |
593.000 |
LSE |
09:15:46 |
401 |
593.000 |
CHIX |
09:15:46 |
52 |
593.000 |
CHIX |
09:15:46 |
357 |
593.000 |
BATE |
09:15:46 |
66 |
593.000 |
BATE |
09:15:46 |
21 |
593.000 |
CHIX |
09:15:46 |
1258 |
593.500 |
LSE |
09:12:50 |
428 |
593.500 |
BATE |
09:12:50 |
399 |
593.500 |
CHIX |
09:12:50 |
1186 |
593.500 |
LSE |
09:12:50 |
189 |
593.500 |
LSE |
09:12:50 |
49 |
593.500 |
LSE |
09:12:50 |
634 |
593.500 |
CHIX |
09:12:50 |
1258 |
594.000 |
LSE |
09:11:50 |
369 |
591.500 |
LSE |
09:01:02 |
1125 |
591.500 |
LSE |
09:01:02 |
474 |
591.500 |
BATE |
09:01:02 |
450 |
591.500 |
CHIX |
09:01:02 |
396 |
592.000 |
CHIX |
09:00:29 |
4 |
591.500 |
BATE |
08:43:16 |
1534 |
592.000 |
LSE |
08:43:16 |
477 |
591.500 |
CHIX |
08:43:16 |
460 |
591.500 |
BATE |
08:43:16 |
1359 |
592.000 |
LSE |
08:43:16 |
152 |
592.000 |
LSE |
08:43:16 |
451 |
592.000 |
CHIX |
08:43:16 |
484 |
592.500 |
BATE |
08:42:40 |
1331 |
593.000 |
LSE |
08:41:40 |
24 |
593.000 |
LSE |
08:41:40 |
1105 |
593.500 |
LSE |
08:41:39 |
468 |
593.500 |
BATE |
08:41:39 |
468 |
593.500 |
CHIX |
08:41:39 |
445 |
593.500 |
LSE |
08:41:39 |
400 |
593.500 |
CHIX |
08:41:39 |
325 |
594.000 |
LSE |
08:36:25 |
849 |
594.000 |
LSE |
08:36:25 |
150 |
594.000 |
LSE |
08:36:25 |
155 |
594.000 |
LSE |
08:36:25 |
1483 |
594.000 |
LSE |
08:35:25 |
233 |
592.500 |
CHIX |
08:34:18 |
335 |
593.500 |
LSE |
08:27:15 |
125 |
593.500 |
LSE |
08:27:15 |
222 |
593.500 |
BATE |
08:27:15 |
156 |
593.500 |
BATE |
08:27:15 |
40 |
593.500 |
BATE |
08:27:15 |
210 |
593.500 |
LSE |
08:27:15 |
15 |
593.500 |
BATE |
08:27:15 |
365 |
593.500 |
LSE |
08:27:15 |
332 |
593.500 |
LSE |
08:27:15 |
407 |
593.500 |
CHIX |
08:27:15 |
541 |
594.500 |
CHIX |
08:26:03 |
803 |
594.500 |
LSE |
08:26:03 |
686 |
594.500 |
LSE |
08:26:03 |
98 |
595.000 |
CHIX |
08:26:01 |
323 |
595.000 |
CHIX |
08:26:01 |
431 |
595.000 |
BATE |
08:26:01 |
391 |
595.000 |
CHIX |
08:26:01 |
321 |
595.000 |
CHIX |
08:24:38 |
188 |
595.000 |
CHIX |
08:24:38 |
344 |
594.500 |
BATE |
08:20:35 |
67 |
594.500 |
BATE |
08:20:35 |
463 |
594.500 |
BATE |
08:13:06 |
14 |
595.000 |
CHIX |
08:13:06 |
420 |
595.000 |
CHIX |
08:13:06 |
1526 |
598.000 |
LSE |
08:09:27 |
588 |
598.000 |
CHIX |
08:09:27 |
578 |
597.500 |
BATE |
08:09:27 |
463 |
599.000 |
BATE |
08:09:03 |
418 |
599.000 |
BATE |
08:09:03 |
1485 |
598.500 |
LSE |
08:07:24 |
203 |
599.000 |
LSE |
08:07:24 |
555 |
599.000 |
LSE |
08:07:24 |
500 |
599.000 |
LSE |
08:07:24 |
806 |
599.500 |
LSE |
08:07:24 |
452 |
599.500 |
LSE |
08:07:24 |
1310 |
600.000 |
LSE |
08:07:12 |
1376 |
598.500 |
LSE |
08:05:14 |
629 |
598.500 |
LSE |
08:05:14 |
125 |
598.500 |
LSE |
08:05:14 |
500 |
598.500 |
LSE |
08:05:14 |