Last checked at 16 Feb 2023 17:05
Paragon Banking Group PLC:
Transaction in own shares
16 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: | 16 February 2023 |
Number of ordinary £1.00 shares purchased: | 240,000 |
Highest price paid per share: | 604.50p |
Lowest price paid per share: | 595.50p |
Volume weighted average price paid per share: | 600.5537p |
Following the purchase of these shares, the Company holds 13,165,735 of its ordinary shares in treasury and has 228,369,550 ordinary shares in issue (excluding treasury shares). The figure of 228,369,550 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) | 600.5608 | 156,000 |
CHIX | 600.5254 | 50,000 |
BATE | 600.5625 | 34,000 |
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 |
30 | 596.500 | LSE | 16:26:33 |
86 | 596.500 | LSE | 16:26:32 |
28 | 596.500 | CHIX | 16:24:54 |
96 | 596.500 | CHIX | 16:24:54 |
236 | 596.500 | CHIX | 16:24:38 |
419 | 596.500 | LSE | 16:24:31 |
124 | 596.500 | LSE | 16:24:31 |
236 | 597.000 | BATE | 16:23:17 |
66 | 596.500 | CHIX | 16:20:35 |
119 | 596.500 | CHIX | 16:19:57 |
60 | 596.500 | CHIX | 16:19:57 |
804 | 597.000 | LSE | 16:19:41 |
619 | 597.000 | LSE | 16:19:41 |
110 | 597.000 | LSE | 16:19:41 |
357 | 597.000 | LSE | 16:19:41 |
636 | 597.000 | LSE | 16:19:41 |
159 | 597.000 | CHIX | 16:19:41 |
278 | 597.000 | BATE | 16:19:41 |
44 | 597.000 | CHIX | 16:18:59 |
43 | 597.000 | CHIX | 16:18:59 |
83 | 597.000 | CHIX | 16:18:59 |
72 | 597.000 | CHIX | 16:17:55 |
21 | 597.000 | CHIX | 16:17:55 |
38 | 597.000 | CHIX | 16:16:57 |
66 | 597.000 | CHIX | 16:16:57 |
45 | 597.000 | CHIX | 16:15:59 |
47 | 597.000 | CHIX | 16:15:59 |
42 | 597.000 | CHIX | 16:15:59 |
185 | 597.000 | BATE | 16:15:48 |
99 | 597.000 | CHIX | 16:15:48 |
241 | 597.000 | CHIX | 16:15:48 |
205 | 597.000 | BATE | 16:15:46 |
429 | 597.000 | BATE | 16:15:46 |
314 | 597.500 | LSE | 16:15:14 |
534 | 597.500 | LSE | 16:15:14 |
54 | 597.000 | CHIX | 16:14:53 |
42 | 597.000 | CHIX | 16:14:53 |
248 | 597.000 | CHIX | 16:14:27 |
1650 | 597.500 | LSE | 16:14:12 |
198 | 597.500 | LSE | 16:14:12 |
46 | 596.500 | CHIX | 16:12:55 |
183 | 595.500 | CHIX | 16:09:09 |
461 | 596.000 | CHIX | 16:08:40 |
1732 | 596.000 | LSE | 16:08:40 |
12 | 596.500 | CHIX | 16:05:53 |
1 | 596.500 | BATE | 16:05:48 |
436 | 596.500 | BATE | 16:05:48 |
480 | 597.000 | BATE | 16:05:48 |
27 | 596.500 | CHIX | 16:04:53 |
37 | 596.500 | CHIX | 16:04:53 |
37 | 596.500 | CHIX | 16:04:53 |
24 | 596.500 | CHIX | 16:03:56 |
29 | 596.500 | CHIX | 16:03:56 |
271 | 596.500 | CHIX | 16:03:56 |
1613 | 597.000 | LSE | 16:03:42 |
292 | 597.000 | CHIX | 16:03:42 |
100 | 597.000 | CHIX | 16:03:42 |
30 | 597.500 | CHIX | 16:00:48 |
1032 | 597.500 | LSE | 16:00:02 |
1313 | 597.500 | LSE | 15:59:38 |
200 | 597.500 | CHIX | 15:59:38 |
222 | 597.500 | BATE | 15:59:02 |
64 | 597.500 | CHIX | 15:58:57 |
39 | 597.500 | CHIX | 15:58:57 |
39 | 597.500 | BATE | 15:58:16 |
8 | 597.500 | CHIX | 15:58:16 |
88 | 597.500 | CHIX | 15:58:16 |
188 | 597.500 | LSE | 15:58:16 |
57 | 597.500 | LSE | 15:58:16 |
136 | 597.500 | LSE | 15:58:16 |
180 | 597.500 | BATE | 15:58:16 |
422 | 598.000 | BATE | 15:58:11 |
520 | 598.000 | LSE | 15:56:03 |
209 | 598.000 | LSE | 15:56:03 |
38 | 598.000 | CHIX | 15:56:03 |
393 | 598.000 | CHIX | 15:56:03 |
1714 | 598.000 | LSE | 15:56:03 |
836 | 598.000 | LSE | 15:56:03 |
45 | 598.000 | LSE | 15:56:03 |
16 | 598.000 | CHIX | 15:55:55 |
23 | 598.000 | CHIX | 15:55:55 |
24 | 598.000 | CHIX | 15:55:55 |
308 | 598.000 | CHIX | 15:55:02 |
411 | 598.000 | CHIX | 15:52:03 |
398 | 598.000 | BATE | 15:52:02 |
836 | 598.500 | LSE | 15:49:41 |
958 | 598.500 | LSE | 15:49:41 |
198 | 598.500 | LSE | 15:49:41 |
37 | 598.500 | CHIX | 15:49:41 |
44 | 598.500 | CHIX | 15:49:41 |
31 | 598.500 | CHIX | 15:49:41 |
217 | 598.500 | CHIX | 15:49:41 |
448 | 598.500 | BATE | 15:49:41 |
295 | 598.500 | CHIX | 15:49:41 |
138 | 598.500 | CHIX | 15:49:41 |
60 | 598.500 | CHIX | 15:49:41 |
12 | 598.500 | CHIX | 15:48:57 |
10 | 598.500 | CHIX | 15:48:57 |
3 | 598.500 | CHIX | 15:48:57 |
361 | 598.500 | LSE | 15:48:30 |
773 | 598.500 | LSE | 15:41:52 |
4 | 598.500 | CHIX | 15:41:15 |
438 | 598.500 | BATE | 15:41:15 |
475 | 598.500 | CHIX | 15:41:15 |
1561 | 599.000 | LSE | 15:39:27 |
399 | 599.000 | BATE | 15:39:27 |
399 | 599.500 | BATE | 15:39:27 |
428 | 599.000 | CHIX | 15:39:27 |
415 | 599.500 | CHIX | 15:39:07 |
614 | 599.000 | LSE | 15:37:09 |
84 | 599.000 | CHIX | 15:37:03 |
844 | 599.000 | LSE | 15:35:04 |
520 | 599.000 | CHIX | 15:34:03 |
207 | 599.000 | CHIX | 15:34:03 |
642 | 599.000 | LSE | 15:34:03 |
231 | 599.000 | LSE | 15:34:03 |
453 | 599.000 | BATE | 15:33:07 |
696 | 599.000 | LSE | 15:32:03 |
697 | 599.000 | LSE | 15:32:03 |
399 | 599.000 | BATE | 15:30:47 |
13 | 599.000 | BATE | 15:30:47 |
21 | 599.000 | BATE | 15:30:28 |
697 | 599.000 | LSE | 15:30:03 |
649 | 599.000 | LSE | 15:30:02 |
118 | 599.000 | BATE | 15:30:02 |
717 | 599.000 | CHIX | 15:28:15 |
10 | 599.000 | CHIX | 15:28:10 |
79 | 599.000 | CHIX | 15:27:57 |
273 | 599.000 | CHIX | 15:27:02 |
8 | 599.000 | CHIX | 15:27:02 |
18 | 599.000 | CHIX | 15:26:54 |
669 | 599.000 | LSE | 15:26:52 |
500 | 599.000 | LSE | 15:26:52 |
669 | 599.000 | LSE | 15:26:32 |
726 | 599.000 | LSE | 15:26:32 |
653 | 599.000 | LSE | 15:26:32 |
9 | 599.000 | BATE | 15:26:02 |
906 | 599.000 | CHIX | 15:25:54 |
449 | 599.000 | BATE | 15:25:54 |
1081 | 599.000 | LSE | 15:22:02 |
47 | 599.000 | LSE | 15:22:02 |
562 | 599.000 | LSE | 15:22:02 |
100 | 599.000 | LSE | 15:22:02 |
605 | 599.000 | LSE | 15:22:02 |
557 | 599.000 | LSE | 15:22:02 |
300 | 598.500 | LSE | 15:20:55 |
476 | 598.500 | BATE | 15:20:55 |
998 | 598.500 | CHIX | 15:18:58 |
928 | 598.500 | CHIX | 15:18:58 |
20 | 598.500 | CHIX | 15:18:58 |
522 | 599.000 | LSE | 15:18:55 |
1123 | 599.000 | LSE | 15:18:55 |
174 | 599.000 | LSE | 15:18:55 |
1384 | 599.000 | LSE | 15:18:55 |
583 | 599.000 | LSE | 15:18:55 |
962 | 599.000 | LSE | 15:18:55 |
981 | 599.000 | LSE | 15:18:55 |
567 | 599.000 | LSE | 15:18:55 |
427 | 598.000 | BATE | 15:14:36 |
428 | 598.500 | BATE | 15:12:22 |
407 | 598.000 | CHIX | 15:12:06 |
1 | 598.000 | CHIX | 15:11:58 |
2 | 598.000 | CHIX | 15:11:58 |
2 | 598.000 | CHIX | 15:11:58 |
3 | 598.000 | CHIX | 15:11:58 |
9 | 598.000 | CHIX | 15:10:57 |
450 | 598.500 | BATE | 15:07:22 |
13 | 598.000 | CHIX | 15:04:54 |
7 | 598.000 | CHIX | 15:04:54 |
7 | 598.000 | CHIX | 15:04:54 |
1012 | 598.500 | LSE | 14:59:22 |
865 | 598.500 | LSE | 14:59:22 |
442 | 598.500 | CHIX | 14:59:22 |
188 | 598.500 | CHIX | 14:59:22 |
390 | 598.500 | BATE | 14:59:22 |
9 | 598.500 | CHIX | 14:58:54 |
11 | 598.500 | CHIX | 14:58:54 |
14 | 598.500 | CHIX | 14:58:54 |
474 | 599.000 | BATE | 14:58:47 |
10 | 598.500 | CHIX | 14:57:58 |
12 | 598.500 | CHIX | 14:57:58 |
832 | 599.000 | LSE | 14:57:12 |
12 | 599.000 | LSE | 14:57:12 |
20 | 598.500 | CHIX | 14:56:59 |
11 | 598.500 | CHIX | 14:56:59 |
11 | 598.500 | CHIX | 14:55:54 |
19 | 598.500 | CHIX | 14:55:54 |
14 | 598.500 | CHIX | 14:55:54 |
13 | 598.500 | CHIX | 14:54:57 |
12 | 598.500 | CHIX | 14:54:57 |
11 | 598.500 | CHIX | 14:53:56 |
8 | 598.500 | CHIX | 14:53:56 |
8 | 598.500 | CHIX | 14:53:56 |
43 | 599.000 | BATE | 14:53:12 |
344 | 599.000 | BATE | 14:53:12 |
62 | 599.000 | BATE | 14:53:12 |
464 | 599.000 | CHIX | 14:53:06 |
10 | 599.000 | CHIX | 14:53:02 |
798 | 599.000 | LSE | 14:52:30 |
895 | 599.000 | LSE | 14:52:12 |
553 | 599.000 | LSE | 14:52:12 |
15 | 599.000 | CHIX | 14:52:02 |
13 | 599.000 | CHIX | 14:52:02 |
464 | 599.000 | CHIX | 14:50:02 |
390 | 599.000 | BATE | 14:49:42 |
9 | 599.000 | BATE | 14:48:42 |
16 | 598.500 | CHIX | 14:47:55 |
11 | 598.500 | CHIX | 14:47:55 |
430 | 599.000 | LSE | 14:47:41 |
548 | 599.000 | LSE | 14:47:41 |
423 | 599.000 | CHIX | 14:47:41 |
504 | 599.000 | LSE | 14:45:44 |
749 | 599.000 | LSE | 14:44:44 |
182 | 599.000 | LSE | 14:44:44 |
1610 | 599.000 | LSE | 14:42:42 |
13 | 599.000 | BATE | 14:42:42 |
446 | 599.000 | BATE | 14:42:42 |
36 | 599.500 | CHIX | 14:42:17 |
319 | 599.500 | BATE | 14:42:17 |
255 | 599.500 | CHIX | 14:42:17 |
1634 | 599.500 | LSE | 14:42:17 |
108 | 599.500 | CHIX | 14:42:17 |
455 | 599.500 | CHIX | 14:42:17 |
4 | 599.500 | BATE | 14:40:54 |
5 | 599.500 | BATE | 14:40:54 |
4 | 599.500 | BATE | 14:40:54 |
9 | 599.500 | BATE | 14:40:54 |
142 | 599.500 | BATE | 14:40:00 |
472 | 599.500 | CHIX | 14:38:10 |
2000 | 599.000 | LSE | 14:35:53 |
391 | 599.500 | CHIX | 14:35:52 |
301 | 599.500 | LSE | 14:35:06 |
167 | 599.500 | LSE | 14:35:06 |
557 | 599.500 | LSE | 14:35:06 |
500 | 599.500 | LSE | 14:35:02 |
464 | 599.500 | BATE | 14:35:00 |
22 | 600.000 | LSE | 14:33:02 |
218 | 600.000 | LSE | 14:33:00 |
150 | 600.000 | LSE | 14:33:00 |
39 | 600.000 | LSE | 14:32:53 |
546 | 600.000 | LSE | 14:32:53 |
392 | 600.000 | LSE | 14:32:52 |
577 | 600.000 | LSE | 14:32:52 |
96 | 599.500 | LSE | 14:32:15 |
19 | 599.000 | CHIX | 14:30:58 |
535 | 599.500 | LSE | 14:30:02 |
420 | 599.500 | LSE | 14:30:02 |
261 | 599.500 | BATE | 14:30:02 |
419 | 599.500 | CHIX | 14:30:02 |
615 | 599.500 | LSE | 14:30:02 |
7 | 599.500 | CHIX | 14:30:02 |
154 | 599.500 | BATE | 14:30:02 |
466 | 599.500 | CHIX | 14:30:02 |
29 | 599.500 | LSE | 14:29:02 |
3 | 598.500 | CHIX | 14:26:54 |
3 | 598.500 | CHIX | 14:26:54 |
7 | 598.500 | CHIX | 14:26:54 |
5 | 598.500 | CHIX | 14:26:54 |
15 | 598.500 | CHIX | 14:25:59 |
11 | 598.500 | CHIX | 14:25:59 |
2 | 598.500 | CHIX | 14:23:57 |
3 | 598.500 | CHIX | 14:23:57 |
3 | 598.500 | CHIX | 14:23:57 |
6 | 598.500 | CHIX | 14:23:57 |
259 | 598.500 | CHIX | 14:23:43 |
150 | 599.500 | LSE | 14:16:59 |
400 | 599.500 | BATE | 14:16:59 |
128 | 599.500 | LSE | 14:16:59 |
750 | 599.500 | LSE | 14:16:59 |
578 | 599.500 | LSE | 14:16:59 |
418 | 599.500 | CHIX | 14:16:59 |
30 | 600.000 | BATE | 14:14:54 |
24 | 600.000 | CHIX | 14:14:54 |
19 | 600.000 | BATE | 14:14:54 |
306 | 600.000 | CHIX | 14:14:54 |
378 | 600.000 | BATE | 14:14:54 |
432 | 600.000 | CHIX | 14:14:54 |
370 | 600.000 | BATE | 14:14:54 |
333 | 600.000 | LSE | 14:14:54 |
1636 | 600.000 | LSE | 14:14:54 |
105 | 600.500 | LSE | 14:13:04 |
300 | 600.500 | LSE | 14:13:04 |
900 | 600.500 | LSE | 14:13:04 |
300 | 600.500 | LSE | 14:13:04 |
431 | 600.500 | CHIX | 14:11:04 |
397 | 600.500 | BATE | 14:09:58 |
7 | 600.000 | CHIX | 14:06:58 |
6 | 600.000 | CHIX | 14:06:58 |
712 | 600.500 | LSE | 14:06:58 |
438 | 600.500 | LSE | 14:06:58 |
610 | 600.500 | LSE | 14:06:58 |
11 | 600.500 | LSE | 14:06:58 |
4 | 600.000 | CHIX | 14:02:57 |
8 | 600.000 | CHIX | 14:02:57 |
11 | 600.000 | CHIX | 14:02:57 |
10 | 600.000 | CHIX | 14:01:55 |
9 | 600.000 | CHIX | 14:01:55 |
13 | 600.000 | CHIX | 14:01:55 |
109 | 600.500 | BATE | 13:59:58 |
1321 | 600.500 | LSE | 13:59:58 |
286 | 600.500 | LSE | 13:59:58 |
408 | 600.500 | CHIX | 13:59:58 |
283 | 600.500 | BATE | 13:59:58 |
454 | 600.500 | CHIX | 13:59:58 |
38 | 600.500 | BATE | 13:59:58 |
403 | 600.500 | BATE | 13:46:59 |
339 | 601.000 | CHIX | 13:45:55 |
75 | 601.000 | CHIX | 13:45:55 |
220 | 602.000 | LSE | 13:45:20 |
729 | 602.000 | LSE | 13:45:20 |
374 | 602.000 | LSE | 13:45:20 |
300 | 601.500 | LSE | 13:45:20 |
431 | 601.500 | BATE | 13:45:20 |
450 | 601.500 | LSE | 13:45:20 |
324 | 601.500 | LSE | 13:45:20 |
150 | 601.500 | LSE | 13:45:20 |
150 | 601.500 | LSE | 13:45:20 |
300 | 601.500 | LSE | 13:45:20 |
142 | 601.500 | LSE | 13:45:20 |
401 | 601.500 | CHIX | 13:45:20 |
96 | 601.500 | BATE | 13:45:20 |
361 | 601.500 | BATE | 13:45:20 |
1567 | 601.500 | LSE | 13:41:26 |
173 | 601.500 | LSE | 13:41:26 |
1469 | 601.500 | LSE | 13:41:26 |
480 | 602.000 | CHIX | 13:41:26 |
216 | 601.500 | CHIX | 13:41:26 |
257 | 601.500 | CHIX | 13:41:26 |
130 | 601.500 | CHIX | 13:30:03 |
246 | 601.500 | CHIX | 13:30:03 |
214 | 601.500 | LSE | 13:30:03 |
362 | 601.500 | LSE | 13:30:03 |
926 | 601.500 | LSE | 13:30:03 |
142 | 601.500 | CHIX | 13:30:03 |
477 | 602.000 | CHIX | 13:29:50 |
389 | 602.000 | BATE | 13:29:50 |
475 | 602.000 | BATE | 13:29:50 |
65 | 602.000 | BATE | 13:29:50 |
1630 | 602.000 | LSE | 13:29:50 |
425 | 602.500 | CHIX | 13:29:43 |
184 | 602.000 | LSE | 13:25:34 |
1276 | 602.000 | LSE | 13:25:34 |
361 | 602.000 | LSE | 13:25:34 |
361 | 602.000 | CHIX | 13:23:00 |
83 | 602.000 | CHIX | 13:23:00 |
57 | 601.000 | CHIX | 13:07:03 |
349 | 601.000 | CHIX | 13:07:03 |
710 | 601.500 | LSE | 13:07:02 |
313 | 601.500 | LSE | 13:07:02 |
654 | 601.500 | LSE | 13:07:02 |
287 | 601.500 | BATE | 13:07:02 |
185 | 601.500 | BATE | 13:07:02 |
365 | 602.000 | BATE | 13:04:11 |
475 | 602.000 | CHIX | 13:04:11 |
11 | 602.000 | BATE | 13:04:11 |
92 | 602.000 | BATE | 13:04:11 |
1535 | 602.000 | LSE | 13:04:11 |
461 | 602.500 | BATE | 13:04:11 |
86 | 602.500 | LSE | 12:59:26 |
1017 | 602.500 | LSE | 12:59:26 |
600 | 602.500 | LSE | 12:59:26 |
289 | 602.500 | CHIX | 12:51:23 |
1200 | 603.000 | LSE | 12:51:23 |
199 | 603.000 | LSE | 12:51:23 |
300 | 603.000 | LSE | 12:51:23 |
132 | 602.500 | CHIX | 12:50:11 |
164 | 603.000 | BATE | 12:48:02 |
430 | 603.000 | CHIX | 12:48:02 |
57 | 603.000 | BATE | 12:48:02 |
120 | 603.000 | CHIX | 12:48:02 |
119 | 603.000 | BATE | 12:48:02 |
21 | 603.000 | BATE | 12:48:02 |
78 | 603.000 | BATE | 12:48:02 |
331 | 603.000 | CHIX | 12:47:34 |
568 | 603.500 | LSE | 12:47:23 |
950 | 603.500 | LSE | 12:47:23 |
399 | 603.000 | BATE | 12:46:03 |
361 | 603.000 | LSE | 12:43:02 |
139 | 602.500 | CHIX | 12:40:58 |
433 | 603.000 | BATE | 12:36:00 |
150 | 603.000 | LSE | 12:36:00 |
361 | 603.000 | LSE | 12:36:00 |
1172 | 603.000 | LSE | 12:36:00 |
326 | 602.500 | CHIX | 12:34:54 |
69 | 603.000 | BATE | 12:29:00 |
365 | 603.000 | BATE | 12:29:00 |
393 | 603.000 | CHIX | 12:29:00 |
235 | 603.000 | BATE | 12:29:00 |
45 | 603.000 | BATE | 12:29:00 |
296 | 603.000 | CHIX | 12:29:00 |
42 | 603.000 | CHIX | 12:29:00 |
123 | 603.000 | BATE | 12:29:00 |
23 | 603.000 | BATE | 12:29:00 |
477 | 603.000 | LSE | 12:29:00 |
607 | 603.000 | LSE | 12:29:00 |
385 | 603.000 | BATE | 12:29:00 |
137 | 603.000 | CHIX | 12:29:00 |
572 | 603.000 | LSE | 12:29:00 |
4 | 603.500 | CHIX | 12:26:33 |
412 | 603.500 | CHIX | 12:26:33 |
1500 | 603.500 | LSE | 12:26:33 |
196 | 603.500 | LSE | 12:26:33 |
1749 | 603.500 | LSE | 12:20:44 |
474 | 603.500 | CHIX | 12:18:10 |
1 | 602.000 | CHIX | 12:08:31 |
434 | 602.000 | CHIX | 12:08:31 |
89 | 602.000 | CHIX | 12:03:07 |
304 | 602.000 | CHIX | 12:03:07 |
283 | 601.500 | LSE | 11:50:59 |
460 | 601.500 | CHIX | 11:50:51 |
170 | 601.500 | LSE | 11:50:51 |
132 | 601.500 | CHIX | 11:50:51 |
5 | 601.500 | CHIX | 11:50:50 |
6 | 601.500 | CHIX | 11:50:49 |
1732 | 602.000 | LSE | 11:50:49 |
1503 | 602.000 | LSE | 11:50:49 |
445 | 602.000 | BATE | 11:50:49 |
437 | 602.000 | CHIX | 11:50:49 |
410 | 602.500 | BATE | 11:49:06 |
321 | 601.500 | CHIX | 11:40:43 |
198 | 601.500 | LSE | 11:37:05 |
874 | 601.500 | LSE | 11:37:05 |
150 | 601.500 | LSE | 11:37:05 |
584 | 601.500 | LSE | 11:37:05 |
1548 | 602.000 | LSE | 11:35:02 |
435 | 602.000 | BATE | 11:35:02 |
447 | 602.000 | CHIX | 11:35:02 |
445 | 602.500 | CHIX | 11:32:32 |
904 | 602.500 | LSE | 11:31:10 |
741 | 602.500 | LSE | 11:31:10 |
412 | 601.000 | BATE | 11:26:36 |
142 | 601.500 | CHIX | 11:25:01 |
305 | 601.500 | CHIX | 11:25:01 |
457 | 602.000 | LSE | 11:16:01 |
1508 | 602.000 | LSE | 11:16:01 |
556 | 602.000 | CHIX | 11:16:01 |
475 | 602.000 | BATE | 11:16:01 |
598 | 602.500 | LSE | 11:12:43 |
300 | 602.500 | LSE | 11:12:43 |
65 | 602.500 | LSE | 11:12:43 |
617 | 602.500 | LSE | 11:12:43 |
344 | 602.500 | BATE | 11:12:03 |
137 | 602.500 | BATE | 11:12:03 |
408 | 602.500 | CHIX | 11:10:43 |
130 | 602.500 | LSE | 11:04:42 |
1628 | 602.500 | LSE | 11:04:42 |
100 | 602.500 | LSE | 11:04:42 |
120 | 602.500 | CHIX | 11:04:42 |
361 | 602.500 | CHIX | 11:04:42 |
438 | 602.500 | BATE | 11:03:03 |
263 | 602.500 | CHIX | 10:59:29 |
208 | 602.500 | CHIX | 10:59:03 |
446 | 602.500 | CHIX | 10:49:03 |
666 | 602.500 | LSE | 10:49:03 |
842 | 602.500 | LSE | 10:49:03 |
361 | 602.500 | BATE | 10:49:03 |
438 | 602.500 | BATE | 10:49:03 |
70 | 602.500 | BATE | 10:49:03 |
480 | 603.000 | CHIX | 10:47:40 |
1461 | 603.000 | LSE | 10:47:12 |
93 | 603.000 | LSE | 10:47:12 |
174 | 603.500 | CHIX | 10:43:40 |
187 | 603.500 | CHIX | 10:43:40 |
180 | 603.000 | LSE | 10:38:38 |
1350 | 603.000 | LSE | 10:38:38 |
150 | 603.000 | LSE | 10:38:38 |
453 | 603.000 | LSE | 10:37:38 |
65 | 603.000 | LSE | 10:37:38 |
300 | 602.500 | LSE | 10:26:05 |
151 | 602.500 | BATE | 10:26:05 |
187 | 602.500 | LSE | 10:26:05 |
150 | 602.500 | LSE | 10:26:05 |
150 | 602.500 | LSE | 10:26:05 |
64 | 602.500 | BATE | 10:26:05 |
300 | 602.500 | LSE | 10:26:05 |
300 | 602.500 | LSE | 10:26:05 |
36 | 602.500 | LSE | 10:26:05 |
209 | 602.500 | LSE | 10:26:05 |
98 | 602.500 | LSE | 10:26:05 |
457 | 602.500 | CHIX | 10:26:05 |
187 | 602.500 | BATE | 10:26:05 |
17 | 602.500 | CHIX | 10:26:05 |
600 | 603.000 | LSE | 10:25:11 |
1047 | 603.000 | LSE | 10:25:11 |
2192 | 603.500 | LSE | 10:17:02 |
411 | 603.500 | BATE | 10:17:02 |
446 | 603.500 | CHIX | 10:17:02 |
459 | 604.000 | BATE | 10:15:22 |
739 | 604.000 | BATE | 10:15:22 |
150 | 604.000 | BATE | 10:15:22 |
326 | 604.000 | CHIX | 10:15:22 |
150 | 604.000 | BATE | 10:15:22 |
300 | 604.000 | BATE | 10:15:22 |
300 | 604.000 | BATE | 10:15:22 |
300 | 604.000 | BATE | 10:15:22 |
300 | 604.000 | BATE | 10:15:22 |
169 | 604.000 | BATE | 10:15:22 |
104 | 604.000 | CHIX | 10:15:22 |
450 | 604.500 | LSE | 10:15:20 |
3493 | 604.500 | LSE | 10:15:20 |
750 | 604.500 | LSE | 10:15:20 |
830 | 604.500 | LSE | 10:15:20 |
300 | 604.500 | LSE | 10:15:20 |
415 | 604.500 | LSE | 10:15:20 |
150 | 604.500 | LSE | 10:15:20 |
150 | 604.500 | LSE | 10:15:20 |
87 | 604.500 | LSE | 10:15:20 |
827 | 604.500 | CHIX | 10:14:30 |
248 | 603.500 | BATE | 10:09:58 |
297 | 604.000 | CHIX | 10:07:34 |
129 | 604.000 | CHIX | 10:07:34 |
448 | 604.000 | CHIX | 10:03:34 |
207 | 604.000 | CHIX | 10:01:40 |
590 | 604.000 | CHIX | 10:01:40 |
235 | 601.500 | CHIX | 09:46:32 |
162 | 601.500 | BATE | 09:46:32 |
174 | 602.000 | CHIX | 09:42:45 |
288 | 602.000 | CHIX | 09:42:45 |
457 | 602.000 | CHIX | 09:40:10 |
524 | 602.000 | CHIX | 09:40:10 |
568 | 602.000 | LSE | 09:40:02 |
173 | 602.000 | LSE | 09:40:02 |
268 | 602.000 | LSE | 09:40:02 |
765 | 602.000 | LSE | 09:40:02 |
1195 | 602.000 | LSE | 09:35:02 |
361 | 602.000 | LSE | 09:35:02 |
1519 | 602.500 | LSE | 09:34:02 |
137 | 602.500 | LSE | 09:34:02 |
145 | 602.500 | LSE | 09:33:49 |
418 | 600.000 | LSE | 09:27:09 |
450 | 600.500 | LSE | 09:18:57 |
899 | 600.500 | LSE | 09:18:57 |
467 | 600.500 | CHIX | 09:18:57 |
216 | 600.500 | BATE | 09:18:57 |
233 | 600.500 | BATE | 09:18:57 |
183 | 600.500 | LSE | 09:18:57 |
105 | 599.000 | CHIX | 09:12:07 |
376 | 599.000 | CHIX | 09:12:07 |
389 | 598.500 | BATE | 09:12:07 |
429 | 598.500 | CHIX | 09:12:07 |
1350 | 598.500 | LSE | 09:12:07 |
150 | 598.500 | LSE | 09:12:07 |
132 | 598.500 | LSE | 09:12:07 |
2 | 598.000 | LSE | 09:03:11 |
242 | 598.000 | CHIX | 09:03:11 |
458 | 597.500 | BATE | 08:57:51 |
1682 | 599.000 | LSE | 08:56:49 |
1494 | 599.000 | LSE | 08:56:49 |
118 | 599.000 | CHIX | 08:56:49 |
455 | 599.000 | CHIX | 08:56:49 |
445 | 599.000 | LSE | 08:53:46 |
1 | 599.000 | CHIX | 08:53:46 |
273 | 599.000 | CHIX | 08:49:48 |
1840 | 600.500 | LSE | 08:48:22 |
473 | 600.500 | BATE | 08:48:22 |
68 | 600.500 | CHIX | 08:48:22 |
384 | 600.500 | CHIX | 08:45:50 |
190 | 600.500 | CHIX | 08:42:57 |
271 | 600.500 | CHIX | 08:42:57 |
458 | 600.500 | BATE | 08:42:57 |
508 | 601.000 | LSE | 08:42:57 |
1350 | 601.000 | LSE | 08:42:57 |
400 | 601.000 | CHIX | 08:42:57 |
419 | 601.000 | BATE | 08:42:57 |
318 | 601.000 | BATE | 08:42:57 |
236 | 601.000 | CHIX | 08:42:57 |
69 | 601.000 | BATE | 08:42:57 |
190 | 601.000 | CHIX | 08:42:57 |
107 | 601.000 | BATE | 08:42:57 |
465 | 601.000 | CHIX | 08:37:45 |
14 | 601.000 | CHIX | 08:37:45 |
418 | 601.000 | CHIX | 08:34:40 |
473 | 598.000 | BATE | 08:23:18 |
502 | 599.500 | BATE | 08:21:52 |
470 | 600.000 | CHIX | 08:20:36 |
978 | 601.000 | LSE | 08:20:26 |
498 | 601.000 | CHIX | 08:20:26 |
550 | 601.000 | LSE | 08:20:26 |
423 | 601.500 | BATE | 08:20:26 |
1510 | 602.000 | LSE | 08:20:03 |
462 | 602.000 | CHIX | 08:20:03 |
413 | 602.000 | BATE | 08:20:03 |
1002 | 602.000 | CHIX | 08:20:03 |
1720 | 600.500 | LSE | 08:11:51 |
101 | 600.500 | LSE | 08:11:31 |
417 | 600.500 | BATE | 08:11:04 |
445 | 600.500 | BATE | 08:11:04 |
1597 | 600.500 | LSE | 08:11:04 |
1545 | 600.500 | LSE | 08:11:04 |
1795 | 599.500 | LSE | 08:09:11 |
1512 | 600.000 | LSE | 08:09:04 |
1519 | 600.000 | LSE | 08:09:04 |
394 | 599.000 | LSE | 08:06:21 |
1321 | 599.000 | LSE | 08:06:21 |
119 | 599.000 | LSE | 08:06:21 |
77 | 599.000 | CHIX | 08:06:21 |
238 | 599.000 | CHIX | 08:06:21 |
170 | 599.000 | CHIX | 08:06:21 |
1432 | 600.000 | LSE | 08:05:42 |
209 | 599.500 | LSE | 08:05:42 |
1398 | 599.500 | LSE | 08:05:42 |
475 | 600.000 | CHIX | 08:05:42 |
172 | 600.500 | CHIX | 08:05:16 |
350 | 600.500 | CHIX | 08:05:16 |
195 | 600.500 | CHIX | 08:04:16 |
281 | 600.500 | CHIX | 08:04:16 |