Last checked at 20 Dec 2022 17:01
Paragon Banking Group PLC:
Transaction in own shares
20 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: | 20 December 2022 |
Number of ordinary £1.00 shares purchased: | 109,000 |
Highest price paid per share: | 548.00p |
Lowest price paid per share: | 539.50p |
Volume weighted average price paid per share: | 545.0868p |
Following the purchase of these shares, the Company holds 7,114,688 of its ordinary shares in treasury and has 234,350,816 ordinary shares in issue (excluding treasury shares). This figure 234,350,816 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) | 545.1361 | 83,000 |
CHIX | 544.8656 | 17,000 |
BATE | 545.0499 | 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 |
295 | 545.000 | LSE | 16:24:16 |
31 | 545.000 | LSE | 16:22:27 |
463 | 545.000 | LSE | 16:22:27 |
438 | 545.000 | LSE | 16:20:27 |
56 | 545.000 | LSE | 16:20:27 |
56 | 545.000 | LSE | 16:19:27 |
310 | 545.000 | LSE | 16:19:27 |
31 | 545.000 | LSE | 16:19:27 |
479 | 545.000 | LSE | 16:18:58 |
113 | 545.000 | LSE | 16:18:58 |
228 | 545.000 | CHIX | 16:18:58 |
226 | 545.000 | LSE | 16:18:58 |
59 | 545.000 | CHIX | 16:18:57 |
125 | 545.000 | LSE | 16:17:42 |
277 | 545.500 | BATE | 16:14:53 |
503 | 546.000 | LSE | 16:14:01 |
274 | 546.000 | LSE | 16:13:59 |
250 | 546.000 | LSE | 16:13:59 |
195 | 546.000 | LSE | 16:12:59 |
432 | 546.000 | LSE | 16:11:38 |
495 | 546.000 | LSE | 16:11:38 |
445 | 546.000 | LSE | 16:11:38 |
497 | 546.000 | LSE | 16:11:38 |
442 | 546.000 | LSE | 16:11:38 |
516 | 546.000 | LSE | 16:11:38 |
34 | 546.000 | LSE | 16:11:38 |
398 | 546.000 | CHIX | 16:11:38 |
406 | 546.000 | LSE | 16:09:41 |
249 | 546.000 | BATE | 16:06:57 |
159 | 546.000 | CHIX | 16:06:57 |
240 | 546.000 | CHIX | 16:04:55 |
35 | 546.000 | CHIX | 16:02:57 |
164 | 546.000 | LSE | 15:58:58 |
264 | 546.000 | LSE | 15:58:54 |
435 | 546.500 | LSE | 15:58:49 |
425 | 546.500 | BATE | 15:58:49 |
13 | 547.000 | LSE | 15:56:28 |
109 | 546.500 | CHIX | 15:55:26 |
65 | 547.000 | LSE | 15:55:26 |
11 | 547.000 | LSE | 15:55:26 |
369 | 547.000 | LSE | 15:55:26 |
332 | 547.000 | LSE | 15:55:26 |
33 | 547.000 | LSE | 15:55:26 |
375 | 547.000 | LSE | 15:55:26 |
125 | 547.000 | LSE | 15:55:26 |
125 | 547.000 | LSE | 15:55:26 |
125 | 547.000 | LSE | 15:55:26 |
125 | 547.000 | LSE | 15:55:26 |
250 | 547.000 | LSE | 15:55:26 |
1396 | 547.000 | LSE | 15:55:26 |
75 | 547.000 | LSE | 15:55:26 |
410 | 547.000 | LSE | 15:55:26 |
372 | 546.500 | CHIX | 15:53:45 |
327 | 546.500 | CHIX | 15:48:58 |
107 | 546.500 | CHIX | 15:46:53 |
179 | 546.500 | BATE | 15:44:50 |
34 | 547.000 | LSE | 15:43:29 |
177 | 547.000 | LSE | 15:43:29 |
1001 | 547.000 | LSE | 15:42:29 |
468 | 547.000 | LSE | 15:41:29 |
215 | 546.500 | BATE | 15:39:30 |
47 | 546.500 | CHIX | 15:39:30 |
542 | 547.000 | LSE | 15:38:29 |
518 | 547.000 | LSE | 15:38:28 |
321 | 546.500 | CHIX | 15:38:10 |
1880 | 547.000 | LSE | 15:37:28 |
8 | 547.000 | LSE | 15:37:28 |
11 | 547.000 | LSE | 15:37:28 |
5 | 547.000 | LSE | 15:37:28 |
3 | 547.000 | LSE | 15:37:28 |
262 | 546.500 | LSE | 15:36:48 |
93 | 546.500 | CHIX | 15:36:48 |
8 | 546.500 | CHIX | 15:36:48 |
102 | 546.000 | LSE | 15:32:54 |
21 | 545.500 | LSE | 15:32:13 |
76 | 545.500 | CHIX | 15:27:37 |
49 | 545.500 | CHIX | 15:26:59 |
311 | 545.500 | CHIX | 15:26:59 |
21 | 545.500 | CHIX | 15:26:27 |
315 | 546.000 | LSE | 15:25:43 |
315 | 546.000 | LSE | 15:25:43 |
315 | 546.000 | LSE | 15:25:43 |
176 | 546.000 | LSE | 15:25:43 |
156 | 546.000 | LSE | 15:25:41 |
13 | 545.500 | LSE | 15:25:41 |
148 | 546.000 | LSE | 15:24:59 |
22 | 546.000 | LSE | 15:23:42 |
34 | 545.500 | BATE | 15:23:42 |
373 | 545.500 | BATE | 15:23:03 |
100 | 545.500 | LSE | 15:19:45 |
184 | 545.500 | LSE | 15:19:04 |
275 | 545.500 | LSE | 15:19:03 |
218 | 545.500 | LSE | 15:18:28 |
39 | 545.500 | LSE | 15:18:25 |
370 | 545.500 | LSE | 15:18:25 |
457 | 545.500 | LSE | 15:18:25 |
98 | 545.500 | LSE | 15:18:25 |
27 | 545.500 | LSE | 15:18:25 |
23 | 545.500 | CHIX | 15:17:44 |
181 | 545.500 | CHIX | 15:17:03 |
267 | 545.500 | CHIX | 15:16:24 |
38 | 545.000 | LSE | 15:12:43 |
7 | 545.000 | LSE | 15:12:30 |
140 | 545.000 | LSE | 15:12:18 |
80 | 545.000 | LSE | 15:11:18 |
290 | 545.000 | LSE | 15:11:18 |
449 | 545.000 | LSE | 15:11:01 |
468 | 545.000 | LSE | 15:11:01 |
249 | 545.000 | CHIX | 15:11:01 |
167 | 545.000 | BATE | 15:11:01 |
54 | 545.000 | BATE | 15:11:01 |
180 | 545.000 | BATE | 15:10:20 |
170 | 545.000 | CHIX | 15:09:42 |
350 | 544.500 | LSE | 15:03:43 |
45 | 544.000 | LSE | 15:03:43 |
446 | 544.000 | LSE | 15:03:43 |
44 | 544.000 | LSE | 15:03:43 |
412 | 544.000 | LSE | 15:03:43 |
184 | 544.500 | LSE | 15:03:39 |
125 | 544.500 | LSE | 15:03:39 |
125 | 544.500 | LSE | 15:03:39 |
456 | 544.500 | LSE | 15:03:30 |
69 | 544.500 | LSE | 15:01:43 |
327 | 544.500 | LSE | 15:01:07 |
49 | 544.500 | LSE | 15:01:07 |
4 | 544.500 | LSE | 15:00:47 |
16 | 544.500 | LSE | 15:00:47 |
124 | 543.500 | LSE | 14:58:45 |
478 | 544.000 | CHIX | 14:55:30 |
451 | 544.000 | LSE | 14:55:21 |
416 | 544.000 | LSE | 14:55:21 |
262 | 544.000 | LSE | 14:53:56 |
506 | 545.000 | LSE | 14:53:56 |
128 | 545.000 | LSE | 14:53:56 |
299 | 545.000 | LSE | 14:52:25 |
166 | 545.000 | LSE | 14:50:25 |
369 | 545.000 | LSE | 14:50:25 |
300 | 545.000 | LSE | 14:50:25 |
79 | 545.000 | LSE | 14:50:25 |
138 | 545.000 | CHIX | 14:49:12 |
287 | 545.000 | CHIX | 14:47:52 |
282 | 545.000 | LSE | 14:43:45 |
21 | 545.000 | LSE | 14:42:48 |
22 | 545.000 | LSE | 14:42:38 |
1 | 545.000 | LSE | 14:42:38 |
1 | 545.000 | LSE | 14:42:38 |
48 | 545.000 | LSE | 14:42:38 |
250 | 545.000 | LSE | 14:42:38 |
125 | 545.000 | LSE | 14:42:38 |
199 | 545.000 | LSE | 14:42:38 |
457 | 545.000 | BATE | 14:42:38 |
46 | 545.000 | CHIX | 14:42:38 |
91 | 545.000 | CHIX | 14:42:38 |
288 | 545.000 | CHIX | 14:41:52 |
123 | 545.500 | LSE | 14:41:29 |
4 | 545.500 | LSE | 14:41:29 |
250 | 545.500 | LSE | 14:41:29 |
72 | 545.500 | LSE | 14:41:29 |
4 | 545.500 | LSE | 14:41:29 |
169 | 545.500 | LSE | 14:41:29 |
275 | 545.500 | LSE | 14:41:29 |
143 | 545.500 | LSE | 14:40:25 |
58 | 545.500 | LSE | 14:40:24 |
22 | 545.000 | CHIX | 14:39:55 |
113 | 545.000 | LSE | 14:38:38 |
318 | 545.000 | LSE | 14:37:58 |
7 | 545.000 | LSE | 14:37:58 |
49 | 545.000 | LSE | 14:34:44 |
125 | 545.000 | LSE | 14:34:44 |
250 | 545.000 | LSE | 14:34:44 |
176 | 545.000 | LSE | 14:34:44 |
289 | 545.500 | LSE | 14:32:44 |
579 | 545.500 | LSE | 14:32:44 |
160 | 546.000 | LSE | 14:32:05 |
396 | 546.000 | BATE | 14:31:51 |
151 | 546.000 | LSE | 14:31:51 |
48 | 546.000 | LSE | 14:31:51 |
328 | 546.000 | LSE | 14:31:51 |
406 | 546.000 | CHIX | 14:31:51 |
398 | 546.000 | BATE | 14:31:51 |
227 | 546.000 | LSE | 14:29:39 |
75 | 546.000 | LSE | 14:29:39 |
353 | 545.500 | LSE | 14:28:37 |
353 | 545.500 | LSE | 14:28:37 |
226 | 545.000 | LSE | 14:27:03 |
298 | 545.000 | CHIX | 14:26:45 |
4 | 545.000 | LSE | 14:26:03 |
159 | 545.000 | CHIX | 14:26:03 |
1 | 545.000 | BATE | 14:26:03 |
362 | 545.000 | BATE | 14:25:25 |
22 | 545.000 | BATE | 14:24:44 |
128 | 545.000 | LSE | 14:22:10 |
189 | 545.000 | LSE | 14:22:10 |
10 | 545.000 | CHIX | 14:22:10 |
150 | 545.000 | CHIX | 14:22:10 |
151 | 545.500 | LSE | 14:21:49 |
77 | 545.500 | LSE | 14:21:49 |
218 | 545.500 | LSE | 14:21:49 |
32 | 545.500 | LSE | 14:20:33 |
190 | 545.500 | LSE | 14:20:33 |
113 | 545.500 | LSE | 14:20:33 |
106 | 545.000 | CHIX | 14:20:08 |
187 | 545.000 | CHIX | 14:20:08 |
205 | 545.000 | CHIX | 14:18:48 |
251 | 545.000 | LSE | 14:18:15 |
192 | 545.000 | LSE | 14:10:07 |
189 | 545.000 | LSE | 14:09:25 |
186 | 545.000 | LSE | 14:08:46 |
64 | 545.000 | LSE | 14:08:46 |
455 | 545.000 | LSE | 14:08:46 |
390 | 545.000 | LSE | 14:08:46 |
229 | 545.000 | LSE | 14:08:44 |
456 | 545.000 | CHIX | 14:04:52 |
5 | 545.000 | LSE | 14:00:51 |
5 | 545.000 | LSE | 13:59:19 |
5 | 545.000 | LSE | 13:56:19 |
3 | 545.000 | LSE | 13:56:14 |
5 | 545.000 | LSE | 13:56:09 |
4 | 545.000 | LSE | 13:56:09 |
4 | 545.000 | LSE | 13:56:03 |
10 | 545.000 | LSE | 13:55:59 |
9 | 545.000 | LSE | 13:55:59 |
124 | 545.000 | LSE | 13:55:59 |
11 | 545.000 | LSE | 13:55:59 |
247 | 545.000 | LSE | 13:54:01 |
111 | 545.000 | LSE | 13:54:01 |
247 | 545.000 | LSE | 13:54:01 |
82 | 545.000 | LSE | 13:53:20 |
194 | 545.000 | LSE | 13:53:20 |
235 | 545.000 | LSE | 13:53:15 |
252 | 545.000 | LSE | 13:52:41 |
48 | 545.000 | LSE | 13:52:41 |
276 | 545.000 | LSE | 13:52:41 |
483 | 545.000 | BATE | 13:48:47 |
226 | 545.500 | CHIX | 13:47:02 |
146 | 545.500 | CHIX | 13:47:02 |
124 | 546.000 | LSE | 13:45:01 |
189 | 546.000 | LSE | 13:45:01 |
18 | 545.500 | CHIX | 13:45:01 |
12 | 545.500 | CHIX | 13:45:01 |
3 | 545.500 | CHIX | 13:45:01 |
464 | 546.000 | LSE | 13:44:31 |
86 | 546.000 | LSE | 13:41:31 |
506 | 546.000 | LSE | 13:41:31 |
11 | 545.500 | LSE | 13:37:05 |
481 | 545.500 | BATE | 13:32:51 |
310 | 545.500 | CHIX | 13:32:51 |
566 | 545.500 | LSE | 13:32:11 |
125 | 545.500 | CHIX | 13:32:11 |
226 | 545.500 | LSE | 13:32:11 |
44 | 545.500 | LSE | 13:32:11 |
34 | 545.500 | CHIX | 13:32:11 |
59 | 545.500 | LSE | 13:30:20 |
19 | 545.500 | LSE | 13:30:13 |
125 | 545.500 | LSE | 13:30:13 |
125 | 545.500 | LSE | 13:30:13 |
106 | 545.500 | LSE | 13:30:13 |
179 | 545.500 | LSE | 13:30:13 |
425 | 545.500 | LSE | 13:30:13 |
175 | 545.500 | CHIX | 13:30:13 |
20 | 545.500 | CHIX | 13:24:03 |
226 | 545.500 | CHIX | 13:24:03 |
494 | 545.500 | LSE | 13:21:53 |
182 | 544.500 | LSE | 13:16:51 |
123 | 544.500 | LSE | 13:16:51 |
440 | 544.500 | LSE | 13:13:51 |
76 | 544.500 | LSE | 13:09:49 |
459 | 544.500 | LSE | 13:07:19 |
41 | 544.500 | LSE | 13:07:19 |
7 | 544.500 | LSE | 13:07:19 |
3 | 544.500 | LSE | 13:07:19 |
26 | 544.500 | LSE | 13:06:19 |
53 | 544.500 | LSE | 13:04:55 |
991 | 544.500 | LSE | 13:04:55 |
3 | 544.000 | LSE | 13:01:48 |
145 | 543.500 | LSE | 12:51:05 |
11 | 543.500 | LSE | 12:49:52 |
200 | 543.500 | LSE | 12:49:52 |
450 | 543.500 | CHIX | 12:49:52 |
85 | 544.000 | CHIX | 12:48:01 |
158 | 544.000 | CHIX | 12:48:01 |
211 | 543.500 | LSE | 12:47:45 |
6 | 544.000 | CHIX | 12:47:01 |
61 | 544.000 | CHIX | 12:47:01 |
75 | 543.500 | LSE | 12:44:25 |
482 | 543.000 | LSE | 12:36:05 |
32 | 543.000 | LSE | 12:36:05 |
461 | 543.000 | LSE | 12:36:03 |
22 | 543.000 | LSE | 12:36:03 |
226 | 543.000 | LSE | 12:34:17 |
226 | 543.000 | LSE | 12:34:16 |
467 | 543.000 | LSE | 12:23:34 |
100 | 543.000 | LSE | 12:21:32 |
461 | 543.000 | LSE | 12:21:32 |
127 | 541.500 | LSE | 12:13:29 |
107 | 541.500 | LSE | 12:12:50 |
11 | 541.500 | LSE | 12:05:08 |
407 | 541.500 | CHIX | 12:01:21 |
194 | 541.500 | BATE | 12:00:20 |
250 | 541.500 | BATE | 12:00:20 |
84 | 542.000 | LSE | 12:00:07 |
375 | 542.000 | LSE | 12:00:07 |
445 | 542.000 | LSE | 12:00:07 |
18 | 542.500 | LSE | 11:52:45 |
432 | 542.500 | LSE | 11:51:44 |
442 | 543.000 | LSE | 11:49:29 |
428 | 543.000 | LSE | 11:49:29 |
35 | 543.000 | CHIX | 11:49:29 |
442 | 543.000 | CHIX | 11:49:29 |
229 | 543.500 | LSE | 11:48:29 |
226 | 543.500 | LSE | 11:48:29 |
216 | 543.500 | LSE | 11:43:51 |
226 | 543.500 | LSE | 11:43:50 |
131 | 543.500 | LSE | 11:35:50 |
391 | 543.500 | LSE | 11:35:50 |
55 | 543.500 | LSE | 11:27:49 |
501 | 543.500 | LSE | 11:27:49 |
77 | 543.500 | BATE | 11:27:49 |
355 | 543.500 | BATE | 11:27:49 |
435 | 543.500 | CHIX | 11:27:49 |
830 | 544.500 | LSE | 11:22:26 |
1 | 544.500 | LSE | 11:21:02 |
124 | 544.500 | LSE | 11:20:03 |
18 | 544.500 | LSE | 11:20:03 |
140 | 544.500 | LSE | 11:19:02 |
147 | 544.500 | LSE | 11:18:17 |
296 | 544.500 | LSE | 11:12:16 |
152 | 544.500 | LSE | 11:12:16 |
338 | 544.500 | LSE | 11:09:11 |
439 | 544.500 | CHIX | 11:09:11 |
86 | 544.500 | LSE | 11:09:11 |
135 | 544.500 | BATE | 11:01:02 |
600 | 544.000 | LSE | 10:59:33 |
125 | 544.500 | BATE | 10:59:33 |
140 | 544.500 | BATE | 10:59:03 |
429 | 545.000 | LSE | 10:55:31 |
514 | 545.000 | LSE | 10:55:31 |
64 | 544.500 | LSE | 10:48:51 |
263 | 544.500 | CHIX | 10:48:10 |
20 | 544.500 | CHIX | 10:48:10 |
141 | 544.500 | CHIX | 10:48:10 |
744 | 544.500 | LSE | 10:40:31 |
258 | 544.500 | CHIX | 10:40:31 |
176 | 544.500 | CHIX | 10:38:09 |
125 | 545.000 | LSE | 10:37:29 |
11 | 545.000 | LSE | 10:37:29 |
236 | 545.000 | LSE | 10:37:29 |
125 | 545.000 | LSE | 10:37:29 |
118 | 545.500 | LSE | 10:31:56 |
428 | 545.500 | LSE | 10:31:56 |
104 | 545.500 | CHIX | 10:31:56 |
424 | 545.500 | BATE | 10:31:56 |
514 | 545.500 | LSE | 10:31:56 |
69 | 545.500 | CHIX | 10:31:56 |
300 | 545.500 | CHIX | 10:31:56 |
407 | 546.000 | CHIX | 10:23:02 |
7 | 545.500 | LSE | 10:16:10 |
90 | 545.500 | LSE | 10:16:10 |
19 | 545.500 | CHIX | 10:16:02 |
59 | 545.500 | CHIX | 10:16:02 |
57 | 545.500 | LSE | 10:16:02 |
125 | 545.500 | CHIX | 10:16:02 |
52 | 545.500 | CHIX | 10:16:02 |
416 | 545.500 | LSE | 10:16:02 |
13 | 545.500 | CHIX | 10:16:02 |
84 | 545.500 | LSE | 10:16:02 |
125 | 545.500 | LSE | 10:16:02 |
190 | 545.500 | LSE | 10:16:02 |
424 | 545.500 | BATE | 10:16:02 |
459 | 545.000 | LSE | 10:07:02 |
8 | 545.000 | LSE | 10:06:48 |
36 | 545.000 | LSE | 10:06:46 |
264 | 545.500 | LSE | 10:06:10 |
226 | 545.500 | LSE | 10:05:40 |
13 | 545.500 | LSE | 10:05:00 |
563 | 546.000 | LSE | 10:02:55 |
19 | 546.000 | LSE | 10:02:35 |
5 | 545.500 | LSE | 10:01:01 |
16 | 543.500 | LSE | 09:52:31 |
15 | 543.500 | LSE | 09:50:40 |
12 | 544.500 | LSE | 09:43:44 |
31 | 544.500 | LSE | 09:43:44 |
184 | 544.500 | LSE | 09:43:34 |
125 | 544.500 | LSE | 09:43:34 |
125 | 544.500 | LSE | 09:43:34 |
192 | 546.000 | CHIX | 09:38:04 |
125 | 546.000 | CHIX | 09:38:04 |
125 | 546.000 | CHIX | 09:38:04 |
119 | 546.000 | LSE | 09:38:04 |
125 | 546.000 | BATE | 09:38:04 |
125 | 546.000 | LSE | 09:38:04 |
37 | 546.000 | LSE | 09:38:04 |
223 | 546.000 | BATE | 09:38:04 |
43 | 546.000 | CHIX | 09:38:04 |
125 | 546.000 | LSE | 09:38:04 |
89 | 546.000 | LSE | 09:38:03 |
43 | 546.000 | LSE | 09:38:03 |
147 | 546.000 | LSE | 09:38:02 |
162 | 546.000 | LSE | 09:36:10 |
48 | 546.000 | BATE | 09:36:10 |
16 | 546.000 | BATE | 09:36:10 |
457 | 546.000 | BATE | 09:36:10 |
450 | 546.000 | LSE | 09:35:20 |
157 | 546.000 | LSE | 09:35:20 |
524 | 546.500 | LSE | 09:34:49 |
456 | 546.500 | LSE | 09:34:49 |
397 | 546.500 | LSE | 09:34:49 |
126 | 546.500 | LSE | 09:34:49 |
427 | 546.500 | CHIX | 09:34:49 |
118 | 546.500 | LSE | 09:09:55 |
519 | 547.000 | LSE | 09:08:31 |
476 | 547.000 | LSE | 09:08:31 |
477 | 547.000 | LSE | 09:08:31 |
152 | 547.000 | LSE | 09:08:31 |
72 | 547.000 | CHIX | 09:08:31 |
196 | 547.000 | CHIX | 09:08:31 |
21 | 547.000 | CHIX | 09:08:31 |
159 | 547.000 | CHIX | 09:08:31 |
159 | 547.000 | LSE | 09:08:31 |
50 | 547.000 | CHIX | 09:08:31 |
439 | 547.500 | CHIX | 09:07:39 |
97 | 547.000 | LSE | 09:03:21 |
179 | 547.000 | LSE | 09:03:21 |
424 | 547.000 | LSE | 09:03:20 |
441 | 547.000 | LSE | 09:03:20 |
424 | 547.500 | LSE | 08:56:08 |
17 | 547.500 | LSE | 08:56:08 |
488 | 547.500 | LSE | 08:55:42 |
613 | 548.000 | LSE | 08:55:39 |
122 | 548.000 | LSE | 08:54:08 |
375 | 548.000 | LSE | 08:54:08 |
313 | 546.500 | LSE | 08:51:14 |
164 | 546.500 | LSE | 08:51:14 |
450 | 546.500 | LSE | 08:47:44 |
22 | 546.500 | LSE | 08:47:44 |
499 | 546.500 | LSE | 08:46:38 |
467 | 543.500 | BATE | 08:35:40 |
532 | 543.500 | LSE | 08:35:40 |
7 | 543.500 | BATE | 08:34:38 |
49 | 544.500 | LSE | 08:34:33 |
125 | 544.500 | LSE | 08:34:33 |
304 | 544.500 | LSE | 08:34:33 |
490 | 544.500 | LSE | 08:34:33 |
277 | 544.500 | CHIX | 08:34:33 |
19 | 544.500 | CHIX | 08:33:44 |
161 | 545.000 | LSE | 08:32:49 |
84 | 545.000 | LSE | 08:32:49 |
39 | 545.000 | LSE | 08:31:49 |
462 | 545.000 | LSE | 08:31:49 |
122 | 544.500 | CHIX | 08:30:43 |
177 | 545.000 | LSE | 08:30:40 |
125 | 545.000 | LSE | 08:30:40 |
172 | 545.000 | LSE | 08:30:13 |
125 | 544.000 | LSE | 08:23:34 |
125 | 544.000 | LSE | 08:23:34 |
400 | 544.000 | LSE | 08:23:34 |
170 | 544.000 | LSE | 08:23:34 |
125 | 544.000 | LSE | 08:23:34 |
210 | 544.000 | BATE | 08:23:34 |
169 | 544.000 | LSE | 08:23:34 |
29 | 544.000 | BATE | 08:23:34 |
163 | 544.000 | CHIX | 08:23:34 |
66 | 544.000 | LSE | 08:23:34 |
150 | 544.000 | BATE | 08:23:34 |
259 | 544.000 | CHIX | 08:23:34 |
636 | 544.000 | LSE | 08:23:34 |
327 | 544.500 | LSE | 08:19:32 |
135 | 544.500 | LSE | 08:19:32 |
416 | 544.500 | CHIX | 08:19:32 |
523 | 544.500 | LSE | 08:19:32 |
255 | 545.500 | LSE | 08:17:37 |
252 | 545.500 | LSE | 08:17:37 |
266 | 544.500 | BATE | 08:14:36 |
125 | 544.500 | BATE | 08:14:36 |
466 | 544.500 | LSE | 08:13:54 |
468 | 544.500 | LSE | 08:13:54 |
38 | 545.500 | LSE | 08:13:14 |
68 | 545.500 | LSE | 08:13:14 |
125 | 545.500 | LSE | 08:13:14 |
125 | 545.500 | LSE | 08:13:14 |
125 | 545.500 | LSE | 08:13:14 |
468 | 545.500 | LSE | 08:12:14 |
89 | 545.500 | LSE | 08:11:41 |
268 | 545.500 | LSE | 08:11:41 |
517 | 544.000 | LSE | 08:10:07 |
516 | 542.500 | LSE | 08:08:34 |
420 | 542.500 | LSE | 08:08:13 |
18 | 542.500 | LSE | 08:08:04 |
988 | 542.500 | LSE | 08:08:04 |
153 | 539.500 | CHIX | 08:05:29 |
309 | 539.500 | CHIX | 08:05:04 |
375 | 540.000 | CHIX | 08:05:01 |
435 | 540.000 | LSE | 08:05:01 |
62 | 540.000 | CHIX | 08:05:01 |
352 | 540.500 | LSE | 08:01:01 |
347 | 540.500 | LSE | 08:01:01 |
499 | 541.000 | LSE | 08:01:01 |
83 | 541.000 | LSE | 08:01:01 |
149 | 541.000 | LSE | 08:01:01 |