Paragon Banking Group PLC:
Transaction in own shares
13 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: |
13 February 2023 |
|
|
Number of ordinary £1.00 shares purchased: |
227,000 |
|
|
Highest price paid per share: |
596.50p |
|
|
Lowest price paid per share: |
590.00p |
|
|
Volume weighted average price paid per share: |
593.9241p |
Following the purchase of these shares, the Company holds 12,460,735 of its ordinary shares in treasury and has 229,074,550 ordinary shares in issue (excluding treasury shares). The figure of 229,074,550 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) |
593.8635 |
147,000 |
CHIX |
594.0052 |
48,000 |
BATE |
594.0808 |
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 |
270 |
591.500 |
CHIX |
16:22:31 |
485 |
592.000 |
LSE |
16:22:03 |
460 |
592.000 |
LSE |
16:22:03 |
313 |
592.000 |
BATE |
16:21:10 |
921 |
592.000 |
LSE |
16:21:03 |
663 |
592.000 |
BATE |
16:21:03 |
465 |
592.000 |
CHIX |
16:21:03 |
1994 |
592.000 |
LSE |
16:17:29 |
3 |
592.000 |
LSE |
16:17:29 |
7 |
592.000 |
LSE |
16:17:29 |
3 |
592.000 |
LSE |
16:17:29 |
202 |
592.000 |
CHIX |
16:17:29 |
436 |
592.000 |
CHIX |
16:17:29 |
48 |
591.000 |
LSE |
16:15:12 |
185 |
591.000 |
LSE |
16:14:53 |
437 |
591.000 |
CHIX |
16:09:54 |
784 |
591.500 |
LSE |
16:09:49 |
475 |
591.500 |
LSE |
16:09:49 |
62 |
592.500 |
CHIX |
16:07:49 |
416 |
592.500 |
CHIX |
16:07:49 |
1268 |
592.500 |
LSE |
16:07:49 |
437 |
592.500 |
BATE |
16:07:49 |
424 |
592.500 |
CHIX |
16:07:49 |
447 |
592.500 |
BATE |
16:06:48 |
1091 |
593.000 |
LSE |
16:01:48 |
1472 |
593.000 |
LSE |
16:01:48 |
485 |
593.000 |
CHIX |
16:01:48 |
435 |
593.000 |
BATE |
16:01:48 |
189 |
593.500 |
CHIX |
15:59:00 |
7 |
593.500 |
CHIX |
15:59:00 |
38 |
593.500 |
LSE |
15:58:21 |
486 |
593.500 |
LSE |
15:58:21 |
978 |
593.500 |
LSE |
15:58:21 |
38 |
593.500 |
CHIX |
15:58:00 |
402 |
593.500 |
CHIX |
15:58:00 |
340 |
593.500 |
BATE |
15:54:21 |
69 |
593.500 |
BATE |
15:54:21 |
1435 |
593.500 |
LSE |
15:54:21 |
465 |
594.000 |
BATE |
15:54:21 |
3 |
594.000 |
BATE |
15:54:21 |
398 |
594.000 |
CHIX |
15:54:00 |
200 |
594.000 |
LSE |
15:53:29 |
570 |
594.000 |
LSE |
15:53:29 |
331 |
594.000 |
LSE |
15:53:29 |
184 |
594.000 |
LSE |
15:53:29 |
183 |
594.000 |
CHIX |
15:53:00 |
220 |
594.000 |
LSE |
15:52:29 |
263 |
594.000 |
LSE |
15:52:29 |
672 |
594.000 |
LSE |
15:50:29 |
346 |
594.000 |
BATE |
15:50:21 |
56 |
594.000 |
BATE |
15:50:21 |
443 |
594.000 |
CHIX |
15:50:00 |
170 |
594.000 |
CHIX |
15:49:00 |
663 |
594.000 |
LSE |
15:48:29 |
9 |
594.000 |
LSE |
15:48:28 |
3 |
594.000 |
BATE |
15:48:21 |
409 |
594.000 |
CHIX |
15:48:00 |
150 |
594.000 |
LSE |
15:45:28 |
300 |
594.000 |
LSE |
15:45:28 |
892 |
594.000 |
LSE |
15:45:28 |
57 |
594.000 |
LSE |
15:45:28 |
331 |
594.000 |
LSE |
15:44:28 |
68 |
594.000 |
LSE |
15:43:13 |
570 |
594.000 |
LSE |
15:43:13 |
123 |
594.000 |
LSE |
15:43:13 |
267 |
594.000 |
BATE |
15:42:50 |
5 |
594.000 |
BATE |
15:42:50 |
592 |
594.000 |
CHIX |
15:42:00 |
30 |
594.000 |
CHIX |
15:40:00 |
117 |
594.000 |
CHIX |
15:40:00 |
224 |
594.000 |
CHIX |
15:40:00 |
406 |
594.000 |
BATE |
15:39:13 |
360 |
594.000 |
LSE |
15:39:13 |
725 |
594.000 |
LSE |
15:39:04 |
179 |
594.000 |
CHIX |
15:39:00 |
674 |
594.000 |
LSE |
15:38:33 |
497 |
594.000 |
LSE |
15:38:33 |
478 |
594.000 |
LSE |
15:37:33 |
118 |
594.000 |
LSE |
15:37:33 |
648 |
594.000 |
LSE |
15:36:33 |
533 |
594.000 |
CHIX |
15:34:40 |
5 |
594.000 |
CHIX |
15:34:40 |
137 |
594.000 |
BATE |
15:34:30 |
192 |
594.000 |
BATE |
15:34:30 |
424 |
594.000 |
CHIX |
15:32:40 |
450 |
594.000 |
LSE |
15:31:33 |
373 |
594.000 |
LSE |
15:31:33 |
300 |
594.000 |
BATE |
15:31:30 |
131 |
594.000 |
BATE |
15:31:30 |
399 |
594.000 |
BATE |
15:31:30 |
723 |
594.000 |
LSE |
15:30:23 |
463 |
594.000 |
LSE |
15:30:23 |
186 |
594.000 |
CHIX |
15:29:40 |
3 |
594.000 |
BATE |
15:28:30 |
323 |
594.000 |
LSE |
15:28:23 |
641 |
594.000 |
LSE |
15:28:23 |
280 |
594.000 |
CHIX |
15:27:23 |
533 |
594.000 |
CHIX |
15:27:23 |
300 |
594.000 |
BATE |
15:26:23 |
187 |
594.000 |
LSE |
15:26:23 |
467 |
594.000 |
LSE |
15:26:23 |
575 |
594.000 |
LSE |
15:26:23 |
1271 |
594.000 |
LSE |
15:24:23 |
1505 |
594.000 |
LSE |
15:24:23 |
435 |
594.000 |
BATE |
15:24:23 |
470 |
594.000 |
CHIX |
15:24:23 |
458 |
594.000 |
CHIX |
15:24:23 |
13 |
594.500 |
BATE |
15:22:23 |
21 |
594.500 |
BATE |
15:22:23 |
242 |
594.500 |
BATE |
15:22:23 |
165 |
594.500 |
BATE |
15:22:23 |
53 |
594.500 |
BATE |
15:22:23 |
1259 |
594.000 |
LSE |
15:20:48 |
4 |
594.000 |
CHIX |
15:20:48 |
300 |
593.500 |
BATE |
15:16:26 |
1293 |
593.500 |
LSE |
15:16:23 |
183 |
593.500 |
LSE |
15:16:23 |
5 |
593.000 |
CHIX |
15:15:40 |
125 |
593.000 |
CHIX |
15:15:40 |
453 |
593.000 |
CHIX |
15:13:30 |
418 |
590.000 |
CHIX |
15:08:41 |
1337 |
590.500 |
LSE |
15:07:19 |
841 |
593.000 |
LSE |
15:04:21 |
145 |
592.500 |
LSE |
15:04:21 |
1183 |
592.500 |
LSE |
15:04:21 |
418 |
592.500 |
CHIX |
15:04:21 |
460 |
592.500 |
BATE |
15:04:21 |
267 |
593.000 |
BATE |
15:04:02 |
467 |
593.000 |
CHIX |
15:04:02 |
137 |
593.000 |
LSE |
15:04:02 |
600 |
593.000 |
LSE |
15:04:02 |
500 |
593.000 |
LSE |
15:04:02 |
67 |
593.000 |
LSE |
15:04:02 |
150 |
593.000 |
LSE |
15:04:02 |
437 |
593.500 |
CHIX |
15:03:20 |
204 |
593.000 |
BATE |
15:03:12 |
461 |
593.000 |
LSE |
15:01:32 |
899 |
593.000 |
LSE |
15:01:32 |
458 |
593.000 |
CHIX |
15:01:32 |
318 |
593.000 |
BATE |
15:01:32 |
101 |
593.000 |
BATE |
15:01:32 |
5 |
593.000 |
CHIX |
15:01:32 |
646 |
593.000 |
BATE |
15:00:40 |
589 |
593.000 |
CHIX |
15:00:34 |
280 |
592.000 |
LSE |
14:54:03 |
425 |
592.000 |
LSE |
14:53:10 |
729 |
592.000 |
LSE |
14:50:02 |
15 |
592.000 |
BATE |
14:49:38 |
58 |
592.000 |
LSE |
14:49:03 |
302 |
592.000 |
LSE |
14:49:02 |
387 |
592.000 |
LSE |
14:49:02 |
735 |
592.000 |
LSE |
14:48:02 |
53 |
592.000 |
BATE |
14:46:33 |
185 |
592.000 |
LSE |
14:46:31 |
584 |
592.000 |
LSE |
14:46:26 |
648 |
592.500 |
CHIX |
14:46:17 |
29 |
592.500 |
CHIX |
14:46:17 |
2 |
592.500 |
CHIX |
14:46:17 |
320 |
593.000 |
CHIX |
14:46:17 |
34 |
593.000 |
CHIX |
14:46:17 |
6 |
593.000 |
CHIX |
14:46:16 |
1449 |
593.000 |
LSE |
14:46:16 |
1365 |
593.000 |
LSE |
14:46:16 |
1320 |
593.000 |
LSE |
14:46:16 |
465 |
593.000 |
CHIX |
14:46:16 |
1439 |
593.000 |
LSE |
14:46:16 |
440 |
593.000 |
CHIX |
14:46:16 |
10 |
593.000 |
LSE |
14:46:16 |
433 |
593.000 |
BATE |
14:46:16 |
421 |
593.000 |
CHIX |
14:46:16 |
86 |
593.500 |
BATE |
14:43:45 |
347 |
593.500 |
BATE |
14:43:45 |
441 |
593.500 |
BATE |
14:38:45 |
36 |
593.000 |
CHIX |
14:31:53 |
1345 |
593.500 |
LSE |
14:31:45 |
1145 |
594.000 |
LSE |
14:31:22 |
768 |
594.000 |
LSE |
14:31:22 |
1547 |
594.500 |
LSE |
14:31:22 |
446 |
594.500 |
CHIX |
14:31:22 |
417 |
594.500 |
BATE |
14:31:22 |
150 |
595.000 |
CHIX |
14:31:02 |
173 |
595.000 |
CHIX |
14:30:02 |
459 |
595.000 |
BATE |
14:29:49 |
232 |
595.000 |
CHIX |
14:27:30 |
409 |
595.000 |
LSE |
14:27:23 |
183 |
595.000 |
LSE |
14:27:23 |
246 |
595.000 |
LSE |
14:27:23 |
418 |
595.000 |
LSE |
14:27:23 |
295 |
595.000 |
LSE |
14:27:23 |
297 |
595.000 |
CHIX |
14:26:40 |
477 |
595.000 |
BATE |
14:24:49 |
240 |
595.000 |
CHIX |
14:24:40 |
169 |
595.000 |
CHIX |
14:24:40 |
151 |
595.000 |
CHIX |
14:22:30 |
302 |
595.000 |
CHIX |
14:22:30 |
542 |
595.000 |
LSE |
14:22:23 |
462 |
595.000 |
LSE |
14:22:23 |
122 |
595.000 |
BATE |
14:21:49 |
516 |
595.000 |
LSE |
14:18:14 |
616 |
595.000 |
LSE |
14:18:14 |
397 |
595.000 |
CHIX |
14:18:14 |
193 |
595.000 |
BATE |
14:15:40 |
839 |
595.000 |
CHIX |
14:14:14 |
433 |
595.000 |
BATE |
14:14:14 |
241 |
595.000 |
LSE |
14:14:14 |
1440 |
595.000 |
LSE |
14:14:14 |
241 |
595.000 |
BATE |
14:14:14 |
1380 |
595.000 |
LSE |
14:13:39 |
643 |
595.000 |
LSE |
14:13:39 |
323 |
595.000 |
LSE |
14:13:39 |
273 |
595.000 |
LSE |
14:13:39 |
205 |
594.500 |
CHIX |
14:04:01 |
106 |
594.500 |
LSE |
14:03:43 |
1248 |
594.500 |
LSE |
14:03:43 |
57 |
594.500 |
LSE |
14:03:43 |
1284 |
594.500 |
LSE |
14:02:35 |
51 |
594.500 |
LSE |
14:02:35 |
563 |
594.500 |
BATE |
14:02:35 |
451 |
594.500 |
CHIX |
14:02:35 |
409 |
594.000 |
LSE |
13:59:44 |
825 |
594.000 |
LSE |
13:57:34 |
366 |
594.000 |
LSE |
13:57:32 |
185 |
594.000 |
LSE |
13:57:32 |
158 |
594.000 |
CHIX |
13:56:09 |
275 |
594.000 |
CHIX |
13:56:09 |
1962 |
594.000 |
LSE |
13:54:13 |
453 |
594.000 |
BATE |
13:51:12 |
241 |
594.000 |
CHIX |
13:51:04 |
150 |
594.000 |
CHIX |
13:51:04 |
250 |
594.000 |
CHIX |
13:46:04 |
169 |
594.000 |
CHIX |
13:46:04 |
55 |
594.000 |
BATE |
13:44:09 |
500 |
594.000 |
BATE |
13:44:09 |
310 |
594.000 |
BATE |
13:44:09 |
241 |
594.000 |
BATE |
13:44:09 |
1483 |
594.000 |
LSE |
13:44:09 |
150 |
594.000 |
CHIX |
13:41:04 |
300 |
594.000 |
CHIX |
13:41:04 |
463 |
594.000 |
LSE |
13:39:04 |
150 |
594.000 |
LSE |
13:39:04 |
1391 |
594.000 |
LSE |
13:39:04 |
450 |
594.000 |
LSE |
13:39:04 |
756 |
594.000 |
LSE |
13:39:04 |
459 |
594.000 |
CHIX |
13:36:04 |
341 |
594.000 |
CHIX |
13:32:04 |
98 |
594.000 |
CHIX |
13:32:04 |
472 |
594.000 |
CHIX |
13:27:04 |
454 |
593.500 |
BATE |
13:24:48 |
351 |
594.000 |
CHIX |
13:22:04 |
114 |
594.000 |
CHIX |
13:22:04 |
79 |
594.000 |
LSE |
13:14:04 |
93 |
594.000 |
LSE |
13:14:04 |
233 |
594.000 |
BATE |
13:14:04 |
62 |
594.000 |
BATE |
13:14:04 |
450 |
594.000 |
LSE |
13:14:04 |
137 |
594.000 |
BATE |
13:14:04 |
743 |
594.000 |
LSE |
13:14:04 |
1393 |
594.000 |
LSE |
13:14:04 |
398 |
594.000 |
CHIX |
13:14:04 |
104 |
594.000 |
BATE |
13:14:04 |
470 |
594.500 |
CHIX |
13:10:05 |
413 |
594.500 |
BATE |
13:06:05 |
1242 |
594.500 |
LSE |
12:58:05 |
169 |
594.500 |
BATE |
12:58:05 |
105 |
594.500 |
LSE |
12:58:05 |
93 |
594.500 |
BATE |
12:58:05 |
76 |
594.500 |
LSE |
12:58:05 |
127 |
594.500 |
BATE |
12:58:05 |
468 |
594.500 |
CHIX |
12:58:05 |
422 |
594.500 |
BATE |
12:58:05 |
300 |
595.000 |
CHIX |
12:58:00 |
1423 |
595.000 |
LSE |
12:53:19 |
205 |
595.000 |
CHIX |
12:50:59 |
161 |
595.000 |
CHIX |
12:49:19 |
97 |
595.000 |
LSE |
12:44:19 |
1401 |
595.000 |
LSE |
12:44:19 |
206 |
595.000 |
CHIX |
12:42:49 |
197 |
595.000 |
CHIX |
12:41:39 |
270 |
595.000 |
CHIX |
12:41:39 |
790 |
594.500 |
LSE |
12:39:10 |
685 |
594.500 |
LSE |
12:39:10 |
300 |
594.500 |
BATE |
12:39:10 |
6 |
594.500 |
LSE |
12:28:17 |
1392 |
594.500 |
LSE |
12:28:17 |
367 |
594.500 |
LSE |
12:28:17 |
435 |
594.500 |
BATE |
12:28:17 |
395 |
594.500 |
CHIX |
12:28:17 |
384 |
594.500 |
LSE |
12:19:25 |
304 |
594.500 |
LSE |
12:19:25 |
289 |
594.500 |
LSE |
12:19:25 |
424 |
594.500 |
BATE |
12:19:25 |
434 |
594.500 |
CHIX |
12:19:25 |
405 |
594.500 |
BATE |
12:19:25 |
1352 |
595.000 |
LSE |
12:17:23 |
214 |
595.000 |
CHIX |
12:13:20 |
238 |
595.000 |
CHIX |
12:13:10 |
429 |
595.000 |
CHIX |
12:13:04 |
1637 |
595.000 |
LSE |
12:13:04 |
329 |
594.500 |
CHIX |
12:05:40 |
143 |
594.500 |
CHIX |
12:05:35 |
144 |
594.500 |
BATE |
12:03:47 |
28 |
594.500 |
CHIX |
11:55:35 |
281 |
594.500 |
CHIX |
11:55:35 |
301 |
594.500 |
BATE |
11:55:35 |
11 |
594.500 |
BATE |
11:55:35 |
84 |
594.500 |
CHIX |
11:55:35 |
41 |
594.500 |
BATE |
11:55:35 |
330 |
594.500 |
LSE |
11:55:35 |
390 |
594.500 |
BATE |
11:55:35 |
7 |
594.500 |
CHIX |
11:55:35 |
930 |
594.500 |
LSE |
11:55:35 |
46 |
594.500 |
BATE |
11:55:35 |
435 |
594.500 |
CHIX |
11:55:35 |
1131 |
594.500 |
CHIX |
11:55:35 |
1579 |
595.000 |
LSE |
11:55:29 |
2485 |
595.000 |
LSE |
11:55:29 |
73 |
595.000 |
LSE |
11:55:29 |
10 |
593.500 |
LSE |
11:37:04 |
85 |
593.500 |
BATE |
11:37:04 |
481 |
594.000 |
BATE |
11:36:38 |
484 |
594.000 |
LSE |
11:27:38 |
801 |
594.000 |
LSE |
11:27:38 |
482 |
594.000 |
CHIX |
11:27:38 |
646 |
594.000 |
LSE |
11:27:38 |
394 |
594.000 |
LSE |
11:27:38 |
42 |
594.000 |
LSE |
11:27:38 |
299 |
594.000 |
CHIX |
11:27:38 |
270 |
594.000 |
LSE |
11:27:38 |
187 |
594.000 |
BATE |
11:27:38 |
113 |
594.000 |
CHIX |
11:27:38 |
1309 |
594.000 |
LSE |
11:27:38 |
164 |
594.000 |
BATE |
11:27:38 |
899 |
594.000 |
CHIX |
11:27:38 |
168 |
594.000 |
LSE |
11:27:38 |
267 |
594.000 |
BATE |
11:27:38 |
229 |
594.000 |
BATE |
11:27:38 |
37 |
594.000 |
CHIX |
11:27:38 |
1310 |
594.000 |
LSE |
11:27:38 |
445 |
593.500 |
CHIX |
11:01:23 |
1257 |
593.500 |
LSE |
11:01:23 |
434 |
593.500 |
BATE |
11:01:23 |
300 |
594.000 |
BATE |
10:59:12 |
670 |
594.000 |
CHIX |
10:58:58 |
143 |
594.000 |
CHIX |
10:58:58 |
352 |
594.000 |
LSE |
10:58:41 |
1350 |
594.000 |
LSE |
10:58:41 |
1650 |
594.000 |
LSE |
10:58:41 |
550 |
594.000 |
LSE |
10:58:41 |
638 |
594.000 |
LSE |
10:58:41 |
820 |
594.000 |
LSE |
10:58:41 |
140 |
594.000 |
BATE |
10:58:40 |
699 |
593.500 |
LSE |
10:57:58 |
1458 |
592.000 |
LSE |
10:40:41 |
658 |
592.500 |
LSE |
10:38:41 |
709 |
592.500 |
LSE |
10:38:41 |
1337 |
591.500 |
LSE |
10:37:37 |
223 |
591.500 |
BATE |
10:37:37 |
454 |
591.500 |
CHIX |
10:37:37 |
17 |
591.500 |
CHIX |
10:36:24 |
179 |
591.500 |
BATE |
10:36:24 |
644 |
592.000 |
LSE |
10:36:23 |
1200 |
592.000 |
LSE |
10:36:23 |
1261 |
592.000 |
LSE |
10:36:23 |
1035 |
592.000 |
LSE |
10:36:23 |
1328 |
592.500 |
LSE |
10:36:23 |
411 |
592.500 |
CHIX |
10:36:23 |
436 |
592.500 |
BATE |
10:36:23 |
405 |
592.500 |
CHIX |
10:36:23 |
1269 |
592.500 |
LSE |
10:36:23 |
328 |
593.000 |
LSE |
10:35:03 |
1000 |
593.000 |
LSE |
10:35:03 |
388 |
593.000 |
CHIX |
10:30:10 |
58 |
593.000 |
CHIX |
10:30:10 |
1338 |
593.000 |
LSE |
10:21:03 |
483 |
593.000 |
BATE |
10:21:03 |
1300 |
593.000 |
LSE |
10:21:03 |
432 |
593.500 |
CHIX |
10:19:10 |
71 |
593.500 |
CHIX |
10:19:10 |
372 |
593.500 |
CHIX |
10:19:10 |
1535 |
591.500 |
LSE |
10:08:03 |
389 |
591.500 |
BATE |
10:08:03 |
401 |
591.500 |
CHIX |
10:08:03 |
314 |
592.000 |
LSE |
09:59:02 |
587 |
592.000 |
LSE |
09:59:02 |
650 |
592.000 |
LSE |
09:59:02 |
430 |
592.000 |
BATE |
09:59:02 |
440 |
592.000 |
CHIX |
09:59:02 |
424 |
593.000 |
CHIX |
09:52:33 |
465 |
593.000 |
BATE |
09:52:33 |
949 |
593.500 |
LSE |
09:46:43 |
12 |
593.500 |
LSE |
09:46:43 |
1 |
593.500 |
LSE |
09:46:43 |
325 |
593.500 |
LSE |
09:46:43 |
360 |
595.500 |
BATE |
09:43:48 |
69 |
595.500 |
BATE |
09:43:48 |
462 |
595.500 |
CHIX |
09:43:48 |
216 |
596.000 |
CHIX |
09:37:39 |
62 |
596.000 |
CHIX |
09:37:39 |
1770 |
596.000 |
LSE |
09:37:39 |
403 |
596.000 |
BATE |
09:37:39 |
40 |
596.000 |
CHIX |
09:37:39 |
128 |
596.000 |
CHIX |
09:37:39 |
1457 |
596.500 |
LSE |
09:37:34 |
2727 |
596.500 |
LSE |
09:37:34 |
479 |
596.500 |
CHIX |
09:37:34 |
1 |
596.500 |
LSE |
09:37:34 |
1025 |
596.500 |
LSE |
09:37:34 |
483 |
596.500 |
BATE |
09:36:32 |
358 |
596.500 |
CHIX |
09:32:40 |
864 |
596.500 |
BATE |
09:31:32 |
872 |
596.500 |
CHIX |
09:31:32 |
101 |
595.000 |
CHIX |
09:15:53 |
865 |
595.000 |
LSE |
09:15:53 |
600 |
595.000 |
LSE |
09:15:53 |
307 |
595.000 |
CHIX |
09:15:53 |
239 |
595.000 |
BATE |
09:15:53 |
1301 |
595.000 |
LSE |
09:15:53 |
78 |
595.000 |
BATE |
09:13:04 |
90 |
595.000 |
BATE |
09:13:04 |
70 |
595.000 |
CHIX |
09:13:01 |
392 |
595.000 |
CHIX |
09:12:59 |
48 |
595.000 |
CHIX |
09:12:59 |
1464 |
595.500 |
LSE |
09:03:17 |
432 |
595.500 |
CHIX |
09:03:17 |
15 |
595.500 |
CHIX |
09:03:17 |
7 |
596.000 |
BATE |
08:59:04 |
1480 |
596.000 |
LSE |
08:59:04 |
499 |
596.000 |
CHIX |
08:59:04 |
1 |
596.000 |
LSE |
08:59:04 |
391 |
596.000 |
BATE |
08:59:04 |
1415 |
596.500 |
LSE |
08:55:28 |
398 |
596.500 |
CHIX |
08:55:28 |
484 |
596.500 |
BATE |
08:55:28 |
447 |
596.500 |
CHIX |
08:55:28 |
10 |
596.500 |
BATE |
08:55:28 |
470 |
596.500 |
BATE |
08:55:28 |
449 |
595.500 |
CHIX |
08:47:44 |
427 |
595.500 |
BATE |
08:45:10 |
18 |
595.500 |
BATE |
08:45:10 |
853 |
595.500 |
CHIX |
08:41:44 |
424 |
595.500 |
BATE |
08:41:44 |
420 |
595.500 |
CHIX |
08:41:44 |
462 |
595.500 |
BATE |
08:41:44 |
454 |
595.500 |
CHIX |
08:41:44 |
1487 |
595.500 |
LSE |
08:41:44 |
417 |
595.500 |
CHIX |
08:41:44 |
73 |
595.500 |
BATE |
08:41:44 |
16 |
595.500 |
CHIX |
08:41:44 |
48 |
595.500 |
BATE |
08:41:44 |
640 |
594.500 |
CHIX |
08:20:23 |
1355 |
595.000 |
LSE |
08:20:23 |
476 |
595.000 |
BATE |
08:20:23 |
895 |
595.000 |
BATE |
08:20:23 |
106 |
595.500 |
LSE |
08:19:34 |
1572 |
595.500 |
LSE |
08:19:34 |
749 |
595.500 |
CHIX |
08:19:34 |
264 |
596.000 |
LSE |
08:19:23 |
891 |
594.000 |
LSE |
08:16:03 |
464 |
594.000 |
LSE |
08:16:03 |
479 |
594.000 |
CHIX |
08:15:30 |
1544 |
594.000 |
LSE |
08:15:23 |
1460 |
594.500 |
LSE |
08:15:06 |
14 |
592.000 |
LSE |
08:10:14 |
428 |
591.500 |
CHIX |
08:10:14 |
40 |
591.500 |
CHIX |
08:10:14 |
1529 |
591.500 |
LSE |
08:10:14 |
499 |
591.500 |
CHIX |
08:10:14 |
619 |
591.500 |
CHIX |
08:10:14 |
265 |
592.000 |
BATE |
08:10:08 |
142 |
592.000 |
BATE |
08:10:08 |
438 |
592.000 |
BATE |
08:10:08 |