Paragon Banking Group PLC:
Transaction in own shares
16 December 2022
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: |
16 December 2022 |
|
|
Number of ordinary £1.00 shares purchased: |
101,500 |
|
|
Highest price paid per share: |
550.00p |
|
|
Lowest price paid per share: |
535.00p |
|
|
Volume weighted average price paid per share: |
541.1845p |
Following the purchase of these shares, the Company holds 6,898,824 of its ordinary shares in treasury and has 234,566,680 ordinary shares in issue (excluding treasury shares). This figure 234,566,680 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) |
541.1121 |
75,000 |
CHIX |
541.4563 |
17,500 |
BATE |
541.2586 |
9,000 |
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 |
109 |
540.500 |
LSE |
16:27:34 |
240 |
540.500 |
LSE |
16:27:34 |
112 |
540.500 |
LSE |
16:27:34 |
292 |
540.000 |
LSE |
16:27:18 |
75 |
540.500 |
LSE |
16:24:36 |
1 |
540.500 |
LSE |
16:24:36 |
40 |
540.500 |
LSE |
16:24:36 |
256 |
540.500 |
LSE |
16:24:34 |
205 |
541.000 |
LSE |
16:22:34 |
75 |
541.000 |
LSE |
16:22:34 |
80 |
541.000 |
LSE |
16:22:34 |
4 |
541.000 |
CHIX |
16:21:38 |
368 |
541.000 |
BATE |
16:21:34 |
264 |
541.000 |
CHIX |
16:21:34 |
110 |
541.000 |
BATE |
16:21:34 |
60 |
541.000 |
CHIX |
16:21:21 |
152 |
541.500 |
LSE |
16:21:21 |
200 |
541.500 |
LSE |
16:21:21 |
15 |
541.500 |
LSE |
16:21:21 |
463 |
541.500 |
LSE |
16:20:21 |
319 |
541.500 |
LSE |
16:20:21 |
67 |
541.500 |
LSE |
16:20:21 |
197 |
541.500 |
LSE |
16:20:21 |
60 |
541.500 |
LSE |
16:20:21 |
140 |
541.500 |
LSE |
16:20:21 |
54 |
541.500 |
LSE |
16:20:21 |
200 |
541.500 |
CHIX |
16:20:21 |
215 |
541.500 |
CHIX |
16:20:10 |
8 |
540.000 |
LSE |
16:16:02 |
138 |
540.000 |
LSE |
16:16:02 |
225 |
540.000 |
LSE |
16:16:02 |
317 |
539.000 |
LSE |
16:12:40 |
43 |
539.000 |
LSE |
16:12:31 |
230 |
539.500 |
LSE |
16:11:04 |
202 |
539.500 |
LSE |
16:11:04 |
300 |
539.500 |
CHIX |
16:11:04 |
74 |
539.500 |
CHIX |
16:11:04 |
75 |
539.500 |
CHIX |
16:11:04 |
60 |
539.500 |
LSE |
16:10:04 |
100 |
539.500 |
LSE |
16:10:04 |
284 |
539.500 |
LSE |
16:10:04 |
71 |
539.500 |
LSE |
16:10:04 |
40 |
539.500 |
LSE |
16:10:04 |
17 |
539.500 |
LSE |
16:10:04 |
410 |
538.500 |
LSE |
16:03:43 |
364 |
538.500 |
LSE |
16:03:30 |
453 |
539.000 |
BATE |
16:03:28 |
432 |
539.000 |
CHIX |
16:03:28 |
1035 |
539.500 |
LSE |
16:03:28 |
18 |
539.500 |
LSE |
16:03:28 |
164 |
539.500 |
LSE |
16:03:28 |
50 |
539.500 |
CHIX |
16:02:42 |
57 |
539.500 |
CHIX |
16:02:42 |
49 |
539.500 |
CHIX |
16:02:42 |
415 |
538.500 |
LSE |
15:56:27 |
354 |
538.500 |
LSE |
15:54:26 |
359 |
539.000 |
LSE |
15:53:25 |
1 |
539.000 |
LSE |
15:53:25 |
425 |
539.000 |
BATE |
15:53:25 |
272 |
539.000 |
LSE |
15:52:02 |
107 |
539.000 |
LSE |
15:52:02 |
61 |
539.000 |
LSE |
15:50:44 |
15 |
539.000 |
LSE |
15:50:44 |
49 |
539.000 |
LSE |
15:50:44 |
266 |
538.500 |
CHIX |
15:49:58 |
209 |
538.500 |
CHIX |
15:49:58 |
67 |
539.000 |
LSE |
15:49:44 |
29 |
539.000 |
LSE |
15:49:44 |
37 |
539.000 |
LSE |
15:49:44 |
8 |
539.000 |
LSE |
15:49:44 |
249 |
538.500 |
LSE |
15:47:35 |
116 |
538.500 |
LSE |
15:47:35 |
183 |
538.500 |
LSE |
15:46:35 |
220 |
538.500 |
LSE |
15:46:35 |
395 |
538.500 |
LSE |
15:46:35 |
839 |
538.000 |
LSE |
15:43:34 |
422 |
536.500 |
LSE |
15:39:10 |
37 |
535.500 |
LSE |
15:38:04 |
13 |
535.500 |
LSE |
15:38:04 |
55 |
535.000 |
CHIX |
15:34:04 |
409 |
535.000 |
CHIX |
15:34:04 |
401 |
535.500 |
CHIX |
15:34:04 |
404 |
536.500 |
LSE |
15:34:04 |
432 |
535.500 |
LSE |
15:34:04 |
453 |
535.500 |
LSE |
15:34:04 |
434 |
536.500 |
LSE |
15:32:04 |
112 |
536.500 |
LSE |
15:31:02 |
300 |
536.500 |
LSE |
15:31:02 |
38 |
536.500 |
LSE |
15:29:02 |
44 |
536.500 |
LSE |
15:29:02 |
37 |
536.500 |
LSE |
15:29:02 |
332 |
536.500 |
LSE |
15:27:02 |
23 |
536.500 |
LSE |
15:27:02 |
37 |
536.500 |
LSE |
15:27:02 |
417 |
536.000 |
BATE |
15:24:04 |
90 |
536.500 |
LSE |
15:24:02 |
73 |
536.500 |
LSE |
15:24:02 |
49 |
536.500 |
LSE |
15:24:02 |
147 |
536.500 |
LSE |
15:24:02 |
294 |
536.500 |
CHIX |
15:24:02 |
125 |
536.500 |
CHIX |
15:24:02 |
150 |
537.000 |
LSE |
15:23:49 |
358 |
536.500 |
LSE |
15:21:46 |
181 |
536.500 |
LSE |
15:19:44 |
3 |
536.500 |
LSE |
15:19:44 |
1 |
536.500 |
LSE |
15:19:35 |
190 |
536.500 |
LSE |
15:19:35 |
393 |
538.000 |
LSE |
15:10:17 |
590 |
538.500 |
LSE |
15:10:17 |
66 |
538.000 |
LSE |
15:10:17 |
416 |
538.000 |
CHIX |
15:10:17 |
24 |
538.000 |
LSE |
15:10:17 |
292 |
538.000 |
LSE |
15:10:17 |
310 |
539.500 |
LSE |
15:06:41 |
46 |
539.500 |
LSE |
15:06:41 |
408 |
541.000 |
LSE |
15:05:24 |
227 |
541.000 |
LSE |
15:05:24 |
1 |
541.000 |
LSE |
15:05:24 |
100 |
541.000 |
LSE |
15:05:24 |
95 |
541.000 |
LSE |
15:05:24 |
407 |
541.000 |
BATE |
15:05:24 |
355 |
542.000 |
LSE |
15:01:22 |
84 |
542.500 |
LSE |
15:00:51 |
170 |
542.500 |
LSE |
15:00:51 |
20 |
542.500 |
LSE |
15:00:51 |
362 |
542.500 |
LSE |
15:00:26 |
419 |
542.500 |
CHIX |
15:00:26 |
26 |
542.500 |
LSE |
15:00:26 |
44 |
542.500 |
LSE |
15:00:26 |
138 |
543.000 |
LSE |
14:58:30 |
357 |
543.000 |
LSE |
14:55:52 |
39 |
543.000 |
LSE |
14:55:52 |
78 |
543.000 |
LSE |
14:55:52 |
49 |
543.000 |
LSE |
14:55:52 |
243 |
543.000 |
LSE |
14:55:52 |
25 |
543.500 |
LSE |
14:54:58 |
183 |
543.500 |
LSE |
14:54:58 |
152 |
543.500 |
LSE |
14:54:56 |
75 |
543.500 |
BATE |
14:53:13 |
75 |
543.500 |
BATE |
14:53:13 |
66 |
543.500 |
CHIX |
14:53:13 |
9 |
543.500 |
BATE |
14:53:13 |
88 |
543.500 |
CHIX |
14:53:13 |
75 |
543.500 |
BATE |
14:53:13 |
141 |
543.500 |
CHIX |
14:53:13 |
75 |
543.500 |
BATE |
14:53:13 |
134 |
543.500 |
CHIX |
14:53:13 |
98 |
543.500 |
BATE |
14:53:13 |
75 |
543.500 |
LSE |
14:48:58 |
40 |
543.500 |
LSE |
14:48:58 |
24 |
543.500 |
LSE |
14:48:58 |
8 |
543.500 |
LSE |
14:48:58 |
75 |
543.500 |
LSE |
14:48:58 |
40 |
543.500 |
LSE |
14:48:58 |
110 |
543.500 |
LSE |
14:48:58 |
32 |
543.500 |
LSE |
14:48:58 |
75 |
543.500 |
LSE |
14:48:58 |
266 |
543.500 |
LSE |
14:48:58 |
402 |
543.500 |
CHIX |
14:48:58 |
121 |
544.000 |
LSE |
14:48:31 |
299 |
544.000 |
LSE |
14:48:31 |
405 |
544.000 |
LSE |
14:47:31 |
37 |
542.500 |
LSE |
14:44:35 |
122 |
542.500 |
LSE |
14:44:35 |
200 |
542.500 |
LSE |
14:44:35 |
73 |
542.500 |
LSE |
14:44:35 |
29 |
542.500 |
LSE |
14:43:45 |
373 |
542.000 |
LSE |
14:38:13 |
149 |
542.500 |
LSE |
14:35:06 |
26 |
542.500 |
LSE |
14:35:06 |
216 |
542.500 |
LSE |
14:35:06 |
423 |
543.000 |
LSE |
14:34:58 |
431 |
543.000 |
LSE |
14:34:58 |
415 |
543.000 |
CHIX |
14:34:58 |
297 |
543.000 |
BATE |
14:34:58 |
148 |
543.000 |
BATE |
14:34:58 |
352 |
543.500 |
LSE |
14:33:07 |
38 |
544.000 |
LSE |
14:33:00 |
256 |
544.000 |
LSE |
14:33:00 |
75 |
544.000 |
LSE |
14:33:00 |
403 |
543.000 |
CHIX |
14:30:32 |
19 |
542.500 |
LSE |
14:23:33 |
115 |
542.500 |
LSE |
14:23:33 |
457 |
542.500 |
LSE |
14:23:33 |
394 |
542.000 |
LSE |
14:23:33 |
231 |
542.000 |
LSE |
14:23:33 |
126 |
542.000 |
LSE |
14:23:33 |
451 |
542.000 |
BATE |
14:23:33 |
263 |
542.500 |
LSE |
14:21:42 |
133 |
542.500 |
LSE |
14:21:42 |
412 |
542.500 |
LSE |
14:20:39 |
440 |
542.500 |
CHIX |
14:20:39 |
427 |
542.000 |
BATE |
14:11:11 |
467 |
542.000 |
CHIX |
14:11:11 |
500 |
542.000 |
LSE |
14:11:11 |
378 |
542.500 |
LSE |
14:10:46 |
40 |
542.500 |
LSE |
14:10:42 |
363 |
542.500 |
LSE |
14:06:25 |
10 |
542.500 |
LSE |
14:06:25 |
38 |
542.500 |
LSE |
14:06:25 |
67 |
542.500 |
LSE |
14:06:25 |
56 |
542.500 |
LSE |
14:06:25 |
74 |
542.500 |
LSE |
14:06:25 |
37 |
542.500 |
LSE |
14:06:25 |
153 |
542.500 |
LSE |
14:06:25 |
75 |
540.500 |
LSE |
13:54:17 |
406 |
540.500 |
CHIX |
13:54:17 |
324 |
540.500 |
LSE |
13:54:17 |
353 |
540.500 |
LSE |
13:54:17 |
368 |
541.000 |
LSE |
13:53:58 |
31 |
541.000 |
LSE |
13:46:55 |
31 |
541.000 |
LSE |
13:45:55 |
31 |
541.000 |
LSE |
13:45:55 |
31 |
541.000 |
LSE |
13:45:55 |
31 |
541.000 |
LSE |
13:45:55 |
34 |
541.000 |
LSE |
13:45:55 |
70 |
541.000 |
LSE |
13:45:55 |
34 |
541.000 |
LSE |
13:43:08 |
153 |
541.000 |
LSE |
13:43:08 |
42 |
541.000 |
LSE |
13:43:08 |
191 |
541.000 |
LSE |
13:43:08 |
42 |
541.000 |
LSE |
13:43:08 |
191 |
541.000 |
LSE |
13:43:08 |
76 |
541.000 |
LSE |
13:43:08 |
381 |
541.000 |
LSE |
13:43:08 |
76 |
541.000 |
LSE |
13:42:05 |
131 |
540.500 |
LSE |
13:35:29 |
397 |
540.500 |
LSE |
13:35:29 |
295 |
540.500 |
LSE |
13:35:29 |
139 |
541.000 |
CHIX |
13:34:42 |
279 |
541.000 |
CHIX |
13:34:42 |
26 |
540.500 |
LSE |
13:24:42 |
464 |
540.500 |
LSE |
13:24:42 |
18 |
540.000 |
LSE |
13:24:42 |
380 |
540.000 |
LSE |
13:24:42 |
403 |
540.000 |
BATE |
13:19:55 |
455 |
540.500 |
CHIX |
13:19:19 |
417 |
540.500 |
LSE |
13:19:19 |
404 |
540.500 |
LSE |
13:19:19 |
22 |
540.500 |
CHIX |
13:19:19 |
17 |
540.500 |
LSE |
13:19:19 |
405 |
541.000 |
LSE |
13:10:12 |
433 |
541.000 |
LSE |
13:10:12 |
118 |
541.000 |
BATE |
13:10:12 |
462 |
541.000 |
CHIX |
13:10:12 |
294 |
541.000 |
BATE |
13:10:12 |
19 |
541.500 |
LSE |
13:09:57 |
31 |
541.500 |
LSE |
13:08:57 |
402 |
541.500 |
LSE |
13:08:57 |
22 |
541.500 |
LSE |
13:05:57 |
375 |
541.500 |
LSE |
13:05:57 |
468 |
541.000 |
LSE |
12:54:02 |
400 |
541.000 |
LSE |
12:54:02 |
227 |
541.000 |
CHIX |
12:54:02 |
219 |
541.000 |
CHIX |
12:54:02 |
150 |
541.500 |
LSE |
12:51:30 |
227 |
541.500 |
LSE |
12:51:30 |
4 |
541.500 |
LSE |
12:49:11 |
75 |
541.500 |
LSE |
12:49:11 |
75 |
541.500 |
LSE |
12:49:11 |
75 |
541.500 |
LSE |
12:49:11 |
75 |
541.500 |
LSE |
12:49:11 |
75 |
541.500 |
LSE |
12:49:11 |
150 |
541.500 |
LSE |
12:49:11 |
398 |
540.500 |
LSE |
12:42:48 |
85 |
540.000 |
LSE |
12:39:06 |
293 |
540.000 |
LSE |
12:39:06 |
70 |
540.000 |
LSE |
12:39:05 |
364 |
540.000 |
LSE |
12:27:02 |
387 |
540.500 |
LSE |
12:26:45 |
24 |
540.500 |
LSE |
12:26:42 |
315 |
541.000 |
LSE |
12:21:31 |
61 |
541.000 |
LSE |
12:21:31 |
290 |
541.000 |
LSE |
12:21:31 |
112 |
541.000 |
LSE |
12:21:31 |
60 |
541.000 |
LSE |
12:21:31 |
20 |
541.000 |
LSE |
12:21:31 |
392 |
541.000 |
BATE |
12:21:31 |
484 |
541.000 |
CHIX |
12:21:31 |
6 |
541.000 |
LSE |
12:20:28 |
389 |
541.500 |
LSE |
12:19:18 |
157 |
541.500 |
LSE |
12:15:17 |
215 |
541.500 |
LSE |
12:15:17 |
382 |
542.000 |
LSE |
12:10:10 |
373 |
542.000 |
LSE |
12:10:10 |
410 |
542.000 |
CHIX |
12:10:10 |
127 |
542.000 |
CHIX |
12:10:10 |
215 |
542.000 |
CHIX |
12:10:10 |
84 |
542.000 |
CHIX |
12:09:03 |
6 |
542.000 |
LSE |
12:04:35 |
411 |
542.500 |
LSE |
12:04:15 |
50 |
542.500 |
LSE |
12:03:15 |
87 |
542.500 |
LSE |
12:03:01 |
29 |
542.500 |
LSE |
12:03:01 |
47 |
542.000 |
LSE |
12:02:33 |
953 |
542.000 |
LSE |
12:02:33 |
85 |
541.000 |
LSE |
11:46:49 |
173 |
541.000 |
LSE |
11:46:49 |
284 |
541.000 |
LSE |
11:46:49 |
227 |
541.000 |
LSE |
11:46:49 |
73 |
541.000 |
LSE |
11:46:49 |
358 |
541.000 |
LSE |
11:46:49 |
367 |
541.000 |
LSE |
11:46:49 |
427 |
541.000 |
BATE |
11:46:49 |
393 |
541.000 |
CHIX |
11:46:49 |
422 |
540.000 |
CHIX |
11:27:12 |
183 |
540.000 |
LSE |
11:27:12 |
186 |
540.000 |
LSE |
11:27:12 |
167 |
540.000 |
LSE |
11:27:12 |
206 |
540.000 |
LSE |
11:27:12 |
81 |
540.500 |
LSE |
11:24:46 |
463 |
540.500 |
LSE |
11:24:46 |
6 |
540.500 |
LSE |
11:24:45 |
11 |
540.500 |
LSE |
11:24:35 |
415 |
540.000 |
LSE |
11:18:25 |
413 |
539.500 |
LSE |
11:15:15 |
73 |
539.500 |
LSE |
11:14:14 |
140 |
539.000 |
CHIX |
11:14:14 |
414 |
539.000 |
LSE |
11:01:54 |
457 |
539.000 |
BATE |
11:01:54 |
381 |
539.000 |
LSE |
10:53:33 |
379 |
539.000 |
LSE |
10:53:33 |
490 |
539.500 |
LSE |
10:48:40 |
30 |
539.500 |
LSE |
10:48:40 |
401 |
539.500 |
CHIX |
10:48:40 |
464 |
540.000 |
CHIX |
10:47:34 |
35 |
540.500 |
LSE |
10:47:21 |
414 |
540.500 |
LSE |
10:47:21 |
467 |
541.000 |
LSE |
10:47:17 |
90 |
541.000 |
LSE |
10:47:17 |
156 |
541.000 |
LSE |
10:47:17 |
40 |
541.000 |
LSE |
10:47:17 |
273 |
538.000 |
BATE |
10:29:21 |
107 |
538.000 |
BATE |
10:29:21 |
6 |
538.000 |
LSE |
10:29:21 |
344 |
538.000 |
LSE |
10:29:21 |
60 |
538.000 |
BATE |
10:29:21 |
14 |
538.000 |
BATE |
10:29:21 |
353 |
539.500 |
LSE |
10:24:09 |
77 |
539.500 |
LSE |
10:24:09 |
260 |
541.000 |
LSE |
10:22:26 |
6 |
540.500 |
LSE |
10:22:26 |
352 |
540.500 |
LSE |
10:22:26 |
383 |
541.000 |
LSE |
10:20:43 |
311 |
541.500 |
CHIX |
10:20:43 |
149 |
541.500 |
CHIX |
10:20:43 |
281 |
542.000 |
LSE |
10:20:14 |
102 |
542.000 |
LSE |
10:20:14 |
544 |
540.500 |
LSE |
10:16:23 |
503 |
540.500 |
LSE |
10:16:23 |
1817 |
540.500 |
LSE |
10:16:23 |
1495 |
540.500 |
LSE |
10:15:31 |
1190 |
540.500 |
LSE |
10:15:31 |
406 |
540.500 |
LSE |
10:15:31 |
280 |
540.500 |
LSE |
10:15:25 |
304 |
540.500 |
LSE |
10:15:25 |
395 |
538.000 |
LSE |
10:08:50 |
530 |
538.500 |
LSE |
10:07:45 |
402 |
539.500 |
BATE |
10:04:03 |
100 |
540.000 |
LSE |
10:02:07 |
15 |
540.000 |
CHIX |
10:02:07 |
223 |
540.000 |
LSE |
10:02:07 |
39 |
540.000 |
LSE |
10:02:07 |
123 |
540.000 |
LSE |
10:02:07 |
227 |
540.000 |
LSE |
10:02:07 |
413 |
540.000 |
CHIX |
10:01:12 |
275 |
540.500 |
LSE |
09:57:02 |
114 |
540.500 |
LSE |
09:57:02 |
204 |
540.500 |
LSE |
09:53:02 |
156 |
540.500 |
LSE |
09:52:58 |
46 |
538.500 |
LSE |
09:43:37 |
378 |
538.500 |
LSE |
09:43:37 |
475 |
539.500 |
CHIX |
09:41:27 |
252 |
539.500 |
LSE |
09:34:47 |
163 |
539.500 |
LSE |
09:34:47 |
126 |
540.000 |
LSE |
09:34:45 |
434 |
540.000 |
LSE |
09:34:45 |
241 |
540.000 |
LSE |
09:30:00 |
356 |
540.500 |
BATE |
09:29:59 |
71 |
540.500 |
BATE |
09:29:59 |
417 |
541.500 |
LSE |
09:26:02 |
368 |
541.500 |
LSE |
09:26:02 |
387 |
541.500 |
LSE |
09:26:02 |
36 |
541.500 |
LSE |
09:26:02 |
479 |
541.500 |
BATE |
09:26:02 |
31 |
541.500 |
CHIX |
09:26:02 |
341 |
542.500 |
LSE |
09:23:36 |
31 |
542.500 |
LSE |
09:23:36 |
394 |
541.500 |
CHIX |
09:23:24 |
355 |
542.500 |
LSE |
09:12:16 |
160 |
542.500 |
CHIX |
09:12:16 |
276 |
542.500 |
CHIX |
09:12:16 |
347 |
542.500 |
LSE |
09:12:16 |
331 |
543.000 |
LSE |
09:12:12 |
83 |
543.000 |
LSE |
09:12:12 |
434 |
543.000 |
CHIX |
09:12:12 |
382 |
543.000 |
LSE |
09:08:17 |
431 |
543.000 |
LSE |
09:05:15 |
16 |
542.500 |
LSE |
09:02:00 |
364 |
543.000 |
LSE |
09:01:30 |
21 |
543.000 |
LSE |
08:58:28 |
400 |
543.000 |
LSE |
08:58:28 |
338 |
543.500 |
LSE |
08:51:26 |
84 |
543.500 |
LSE |
08:51:26 |
40 |
543.500 |
LSE |
08:51:26 |
398 |
544.000 |
BATE |
08:49:04 |
492 |
544.000 |
LSE |
08:49:04 |
101 |
545.500 |
LSE |
08:45:37 |
291 |
545.500 |
LSE |
08:45:37 |
402 |
545.500 |
CHIX |
08:45:37 |
432 |
546.000 |
LSE |
08:45:16 |
142 |
546.500 |
LSE |
08:44:14 |
200 |
546.500 |
LSE |
08:44:14 |
75 |
546.500 |
LSE |
08:44:14 |
339 |
544.000 |
LSE |
08:35:30 |
93 |
544.000 |
LSE |
08:35:30 |
92 |
544.000 |
LSE |
08:30:18 |
286 |
544.000 |
LSE |
08:30:18 |
429 |
544.500 |
LSE |
08:30:05 |
376 |
544.500 |
LSE |
08:30:05 |
26 |
545.000 |
CHIX |
08:30:04 |
402 |
545.000 |
CHIX |
08:30:04 |
359 |
545.500 |
LSE |
08:22:45 |
69 |
545.500 |
LSE |
08:22:45 |
388 |
546.500 |
LSE |
08:22:09 |
249 |
547.000 |
BATE |
08:22:07 |
179 |
547.000 |
BATE |
08:22:07 |
371 |
547.500 |
LSE |
08:21:03 |
239 |
547.500 |
LSE |
08:21:03 |
434 |
547.500 |
CHIX |
08:21:03 |
147 |
547.500 |
LSE |
08:21:03 |
400 |
548.000 |
CHIX |
08:20:08 |
411 |
548.000 |
BATE |
08:20:08 |
196 |
548.500 |
LSE |
08:20:08 |
211 |
548.500 |
LSE |
08:20:08 |
4 |
548.500 |
LSE |
08:20:08 |
467 |
548.500 |
CHIX |
08:20:08 |
36 |
548.500 |
LSE |
08:18:09 |
340 |
548.500 |
LSE |
08:18:09 |
427 |
550.000 |
LSE |
08:18:05 |
476 |
544.500 |
LSE |
08:13:03 |
117 |
544.500 |
LSE |
08:12:03 |
432 |
544.000 |
CHIX |
08:12:03 |
455 |
544.000 |
LSE |
08:09:53 |
1009 |
544.000 |
LSE |
08:09:53 |
354 |
540.500 |
LSE |
08:03:55 |