Last checked at 22 Feb 2023 17:06
Paragon Banking Group PLC:
Transaction in own shares
22 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: | 22 February 2023 |
Number of ordinary £1.00 shares purchased: | 238,000 |
Highest price paid per share: | 595.00p |
Lowest price paid per share: | 580.50p |
Volume weighted average price paid per share: | 586.9322p |
Following the purchase of these shares, the Company holds 14,145,735 of its ordinary shares in treasury and has 227,397,890 ordinary shares in issue (excluding treasury shares). The figure of 227,397,890 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) | 586.8632 | 157,000 |
CHIX | 587.0599 | 47,000 |
BATE | 587.0741 | 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 |
283 | 586.000 | CHIX | 16:25:06 |
399 | 586.000 | CHIX | 16:25:06 |
328 | 586.000 | CHIX | 16:25:06 |
1185 | 586.000 | LSE | 16:25:06 |
127 | 586.000 | CHIX | 16:25:06 |
32 | 586.000 | CHIX | 16:25:06 |
189 | 586.000 | LSE | 16:24:06 |
155 | 586.500 | BATE | 16:23:26 |
262 | 586.500 | BATE | 16:21:26 |
44 | 586.500 | BATE | 16:21:26 |
10 | 586.000 | LSE | 16:20:46 |
393 | 586.000 | CHIX | 16:20:06 |
310 | 586.500 | LSE | 16:20:05 |
739 | 586.500 | LSE | 16:20:05 |
600 | 586.500 | LSE | 16:20:05 |
178 | 586.000 | LSE | 16:19:06 |
202 | 586.000 | LSE | 16:18:30 |
190 | 586.500 | BATE | 16:18:26 |
179 | 586.500 | BATE | 16:17:26 |
98 | 586.500 | BATE | 16:17:25 |
38 | 586.000 | CHIX | 16:16:50 |
1093 | 586.000 | LSE | 16:16:50 |
178 | 586.500 | LSE | 16:15:51 |
387 | 586.500 | LSE | 16:15:51 |
26 | 586.500 | LSE | 16:15:51 |
193 | 586.500 | LSE | 16:15:51 |
289 | 586.500 | LSE | 16:15:10 |
214 | 586.500 | LSE | 16:13:53 |
430 | 586.500 | BATE | 16:13:25 |
434 | 586.500 | CHIX | 16:12:12 |
1723 | 586.500 | LSE | 16:11:51 |
426 | 586.500 | BATE | 16:09:25 |
328 | 586.500 | CHIX | 16:09:12 |
107 | 586.500 | CHIX | 16:09:12 |
526 | 586.000 | BATE | 16:07:51 |
129 | 586.000 | BATE | 16:07:51 |
82 | 586.000 | BATE | 16:07:51 |
143 | 586.000 | LSE | 16:07:51 |
676 | 586.000 | LSE | 16:07:51 |
13 | 586.000 | BATE | 16:07:51 |
1 | 586.000 | BATE | 16:07:51 |
2468 | 586.000 | LSE | 16:07:51 |
119 | 586.000 | CHIX | 16:07:51 |
963 | 586.000 | CHIX | 16:07:51 |
19 | 586.000 | CHIX | 16:07:51 |
143 | 586.000 | CHIX | 16:07:51 |
1 | 585.000 | CHIX | 16:03:15 |
31 | 585.000 | LSE | 16:01:10 |
181 | 585.000 | LSE | 16:01:10 |
417 | 585.000 | LSE | 16:01:10 |
325 | 585.000 | LSE | 16:01:10 |
481 | 585.000 | BATE | 16:01:10 |
600 | 585.000 | LSE | 16:01:10 |
600 | 585.000 | LSE | 16:01:10 |
443 | 585.000 | LSE | 16:00:19 |
209 | 585.000 | CHIX | 16:00:19 |
620 | 585.000 | LSE | 16:00:18 |
577 | 585.000 | LSE | 16:00:18 |
154 | 585.000 | LSE | 15:58:45 |
392 | 585.000 | CHIX | 15:57:21 |
768 | 585.000 | LSE | 15:52:21 |
181 | 585.000 | LSE | 15:52:21 |
178 | 585.000 | LSE | 15:52:21 |
283 | 585.000 | CHIX | 15:49:51 |
358 | 585.000 | BATE | 15:49:51 |
161 | 585.000 | CHIX | 15:49:51 |
81 | 585.000 | BATE | 15:49:51 |
31 | 585.000 | CHIX | 15:49:51 |
150 | 585.000 | CHIX | 15:49:51 |
886 | 585.500 | LSE | 15:49:51 |
954 | 585.500 | LSE | 15:49:51 |
26 | 585.500 | LSE | 15:49:51 |
32 | 585.500 | LSE | 15:49:51 |
406 | 585.500 | CHIX | 15:49:40 |
450 | 585.500 | BATE | 15:49:40 |
1343 | 585.500 | LSE | 15:48:40 |
291 | 585.500 | LSE | 15:48:40 |
2712 | 585.500 | LSE | 15:47:40 |
453 | 585.500 | BATE | 15:47:40 |
431 | 585.500 | CHIX | 15:47:40 |
331 | 585.000 | CHIX | 15:45:22 |
619 | 585.000 | LSE | 15:45:22 |
669 | 585.000 | LSE | 15:45:22 |
223 | 585.000 | CHIX | 15:40:41 |
208 | 585.000 | CHIX | 15:40:41 |
108 | 585.000 | CHIX | 15:37:31 |
314 | 585.000 | CHIX | 15:37:31 |
34 | 585.000 | CHIX | 15:37:30 |
753 | 585.000 | LSE | 15:36:29 |
1605 | 585.000 | LSE | 15:36:29 |
58 | 585.000 | LSE | 15:36:29 |
20 | 584.500 | CHIX | 15:36:29 |
416 | 584.500 | BATE | 15:36:29 |
526 | 585.000 | LSE | 15:32:54 |
1094 | 585.000 | LSE | 15:32:54 |
475 | 585.000 | BATE | 15:32:54 |
414 | 585.000 | CHIX | 15:32:54 |
489 | 585.500 | LSE | 15:29:45 |
1200 | 585.500 | LSE | 15:29:45 |
597 | 585.500 | LSE | 15:29:45 |
3 | 585.500 | LSE | 15:29:45 |
179 | 585.500 | CHIX | 15:29:45 |
120 | 585.500 | BATE | 15:29:45 |
160 | 585.500 | CHIX | 15:29:45 |
301 | 585.500 | BATE | 15:29:45 |
121 | 585.500 | CHIX | 15:29:45 |
1013 | 585.500 | LSE | 15:29:45 |
54 | 585.500 | LSE | 15:29:14 |
174 | 586.000 | CHIX | 15:29:14 |
209 | 586.000 | CHIX | 15:29:14 |
93 | 586.000 | CHIX | 15:29:14 |
459 | 586.000 | BATE | 15:29:07 |
437 | 586.000 | CHIX | 15:26:18 |
484 | 587.000 | BATE | 15:18:07 |
1524 | 587.500 | LSE | 15:18:07 |
54 | 587.500 | CHIX | 15:18:07 |
145 | 587.500 | CHIX | 15:18:07 |
2464 | 587.500 | LSE | 15:18:07 |
428 | 587.500 | BATE | 15:18:07 |
233 | 587.500 | CHIX | 15:18:05 |
837 | 588.000 | LSE | 15:18:05 |
600 | 588.000 | LSE | 15:18:05 |
206 | 588.000 | LSE | 15:18:05 |
182 | 588.000 | LSE | 15:18:05 |
398 | 588.000 | LSE | 15:18:05 |
34 | 588.000 | LSE | 15:18:05 |
3600 | 588.000 | LSE | 15:18:05 |
85 | 588.000 | CHIX | 15:18:05 |
93 | 588.000 | CHIX | 15:18:05 |
86 | 588.000 | CHIX | 15:18:05 |
95 | 588.000 | CHIX | 15:18:05 |
95 | 588.000 | CHIX | 15:18:05 |
24 | 588.000 | BATE | 15:17:24 |
23 | 588.000 | BATE | 15:17:24 |
27 | 588.000 | BATE | 15:17:24 |
25 | 588.000 | BATE | 15:17:24 |
102 | 588.000 | BATE | 15:16:24 |
284 | 588.000 | CHIX | 15:16:05 |
131 | 588.000 | CHIX | 15:16:05 |
85 | 588.000 | CHIX | 15:14:05 |
807 | 588.000 | CHIX | 15:14:05 |
351 | 588.000 | BATE | 15:11:24 |
365 | 588.000 | BATE | 15:09:44 |
1 | 588.000 | BATE | 15:09:44 |
100 | 588.000 | BATE | 15:09:44 |
31 | 587.500 | CHIX | 15:06:48 |
407 | 588.000 | BATE | 15:05:56 |
9 | 587.500 | LSE | 15:04:58 |
270 | 587.500 | CHIX | 15:03:51 |
654 | 588.000 | LSE | 15:03:51 |
463 | 588.000 | LSE | 15:03:51 |
3 | 588.000 | LSE | 15:03:51 |
615 | 588.000 | LSE | 15:02:57 |
84 | 588.000 | CHIX | 15:02:57 |
180 | 588.000 | CHIX | 15:02:57 |
2 | 588.000 | BATE | 15:02:56 |
158 | 587.500 | CHIX | 14:56:57 |
484 | 588.000 | LSE | 14:56:56 |
1759 | 588.000 | LSE | 14:56:56 |
419 | 588.000 | CHIX | 14:56:56 |
481 | 588.000 | BATE | 14:56:56 |
415 | 588.000 | BATE | 14:52:03 |
248 | 588.500 | CHIX | 14:49:50 |
161 | 588.500 | CHIX | 14:49:50 |
76 | 588.500 | CHIX | 14:49:50 |
46 | 588.500 | CHIX | 14:49:33 |
353 | 588.500 | CHIX | 14:49:33 |
397 | 588.500 | CHIX | 14:49:33 |
845 | 589.000 | LSE | 14:49:32 |
271 | 589.000 | LSE | 14:49:32 |
600 | 589.000 | LSE | 14:49:32 |
425 | 589.000 | BATE | 14:49:32 |
35 | 589.000 | LSE | 14:49:32 |
1800 | 589.000 | LSE | 14:49:32 |
16 | 589.000 | LSE | 14:49:32 |
447 | 589.000 | BATE | 14:49:32 |
38 | 589.000 | LSE | 14:48:45 |
614 | 589.000 | LSE | 14:48:44 |
4 | 589.000 | LSE | 14:48:44 |
515 | 589.000 | LSE | 14:48:44 |
418 | 589.000 | BATE | 14:40:43 |
431 | 589.000 | CHIX | 14:40:43 |
421 | 589.000 | BATE | 14:40:43 |
555 | 589.500 | CHIX | 14:40:42 |
120 | 589.500 | CHIX | 14:40:42 |
606 | 589.500 | LSE | 14:40:41 |
1890 | 589.500 | LSE | 14:40:41 |
59 | 589.500 | LSE | 14:40:40 |
94 | 589.500 | LSE | 14:40:40 |
45 | 589.500 | CHIX | 14:40:11 |
87 | 589.500 | CHIX | 14:40:11 |
87 | 589.500 | CHIX | 14:39:11 |
45 | 589.500 | CHIX | 14:39:11 |
1518 | 589.500 | LSE | 14:38:40 |
57 | 589.500 | CHIX | 14:38:38 |
16 | 589.500 | CHIX | 14:38:37 |
360 | 589.000 | CHIX | 14:38:07 |
370 | 589.000 | BATE | 14:37:22 |
99 | 589.000 | BATE | 14:37:22 |
85 | 589.000 | BATE | 14:37:07 |
82 | 589.000 | BATE | 14:37:07 |
213 | 588.000 | CHIX | 14:33:06 |
272 | 588.000 | CHIX | 14:33:06 |
1770 | 587.500 | LSE | 14:31:50 |
747 | 587.500 | LSE | 14:31:50 |
412 | 587.500 | LSE | 14:31:37 |
1939 | 587.500 | LSE | 14:31:37 |
45 | 587.500 | LSE | 14:31:37 |
59 | 587.500 | LSE | 14:31:37 |
427 | 587.500 | LSE | 14:31:37 |
427 | 587.500 | BATE | 14:28:14 |
720 | 587.500 | CHIX | 14:28:08 |
241 | 587.500 | CHIX | 14:28:08 |
64 | 587.500 | BATE | 14:27:14 |
395 | 587.000 | BATE | 14:23:24 |
29 | 586.500 | CHIX | 14:17:01 |
431 | 586.500 | BATE | 14:17:01 |
220 | 586.500 | CHIX | 14:16:42 |
722 | 586.500 | LSE | 14:16:41 |
657 | 586.500 | LSE | 14:16:41 |
166 | 586.500 | CHIX | 14:16:41 |
1975 | 587.000 | LSE | 14:16:41 |
431 | 587.000 | CHIX | 14:16:41 |
135 | 587.500 | LSE | 14:16:40 |
500 | 587.500 | LSE | 14:16:40 |
268 | 587.500 | LSE | 14:16:40 |
845 | 587.500 | LSE | 14:16:40 |
5017 | 587.500 | LSE | 14:16:08 |
14 | 587.500 | LSE | 14:16:08 |
441 | 587.000 | CHIX | 14:13:18 |
422 | 587.000 | BATE | 14:09:16 |
44 | 587.000 | CHIX | 14:08:18 |
7 | 587.000 | CHIX | 14:08:16 |
370 | 587.000 | CHIX | 14:08:16 |
37 | 587.000 | BATE | 14:03:16 |
415 | 587.000 | CHIX | 14:03:16 |
824 | 587.000 | BATE | 14:03:16 |
250 | 587.000 | CHIX | 13:59:10 |
250 | 586.000 | LSE | 13:55:16 |
250 | 586.000 | LSE | 13:55:16 |
98 | 586.000 | CHIX | 13:53:34 |
195 | 586.000 | CHIX | 13:53:34 |
168 | 586.000 | LSE | 13:51:24 |
250 | 586.000 | LSE | 13:51:24 |
250 | 586.000 | LSE | 13:51:24 |
13 | 586.000 | LSE | 13:51:24 |
250 | 586.000 | LSE | 13:51:24 |
250 | 586.000 | LSE | 13:51:24 |
250 | 586.000 | LSE | 13:51:24 |
250 | 586.000 | LSE | 13:51:24 |
15 | 586.000 | CHIX | 13:50:09 |
13 | 586.000 | CHIX | 13:50:04 |
12 | 586.000 | CHIX | 13:50:04 |
300 | 586.000 | CHIX | 13:49:28 |
531 | 586.000 | CHIX | 13:49:28 |
17 | 586.000 | CHIX | 13:49:28 |
252 | 586.000 | CHIX | 13:49:28 |
664 | 586.000 | BATE | 13:49:28 |
75 | 586.000 | CHIX | 13:49:28 |
19 | 586.000 | BATE | 13:49:28 |
139 | 585.500 | LSE | 13:43:15 |
407 | 585.500 | LSE | 13:43:15 |
631 | 585.500 | LSE | 13:43:15 |
634 | 585.500 | LSE | 13:43:15 |
1138 | 585.500 | LSE | 13:40:46 |
715 | 585.500 | LSE | 13:40:46 |
5 | 585.500 | LSE | 13:40:46 |
163 | 585.500 | LSE | 13:40:46 |
353 | 585.500 | LSE | 13:40:46 |
90 | 585.500 | LSE | 13:40:46 |
216 | 585.500 | LSE | 13:40:46 |
91 | 585.500 | LSE | 13:40:46 |
3 | 585.500 | BATE | 13:39:24 |
449 | 585.500 | CHIX | 13:37:52 |
158 | 585.500 | CHIX | 13:37:52 |
500 | 585.000 | LSE | 13:35:00 |
470 | 585.000 | BATE | 13:31:34 |
362 | 585.000 | LSE | 13:31:34 |
102 | 585.000 | LSE | 13:31:34 |
600 | 585.000 | LSE | 13:31:34 |
775 | 585.000 | LSE | 13:31:34 |
430 | 585.000 | CHIX | 13:31:34 |
416 | 585.000 | BATE | 13:31:34 |
481 | 585.000 | CHIX | 13:30:15 |
1723 | 585.000 | LSE | 13:30:08 |
1049 | 585.000 | LSE | 13:30:08 |
120 | 585.000 | LSE | 13:30:08 |
331 | 585.000 | LSE | 13:30:08 |
399 | 584.500 | BATE | 13:24:40 |
432 | 584.500 | CHIX | 13:21:50 |
591 | 584.000 | LSE | 13:09:40 |
441 | 584.500 | CHIX | 13:09:40 |
410 | 584.500 | BATE | 13:09:40 |
146 | 584.500 | BATE | 13:09:40 |
2855 | 584.500 | LSE | 13:09:40 |
400 | 584.500 | CHIX | 13:09:40 |
75 | 584.500 | CHIX | 13:09:40 |
840 | 584.500 | LSE | 13:09:40 |
306 | 584.500 | BATE | 13:09:40 |
275 | 584.500 | CHIX | 13:03:18 |
135 | 584.500 | CHIX | 13:03:18 |
663 | 584.500 | LSE | 12:50:18 |
244 | 584.500 | BATE | 12:50:18 |
270 | 584.500 | CHIX | 12:50:18 |
942 | 584.500 | LSE | 12:50:18 |
108 | 584.500 | BATE | 12:50:18 |
1505 | 584.500 | LSE | 12:50:18 |
130 | 584.500 | CHIX | 12:50:18 |
100 | 584.500 | BATE | 12:50:18 |
3 | 584.500 | LSE | 12:49:33 |
8 | 584.500 | LSE | 12:46:58 |
365 | 584.500 | CHIX | 12:45:05 |
293 | 584.500 | CHIX | 12:45:05 |
210 | 584.500 | CHIX | 12:45:05 |
21 | 584.500 | CHIX | 12:45:05 |
59 | 583.500 | LSE | 12:36:58 |
456 | 583.500 | BATE | 12:36:58 |
138 | 583.500 | BATE | 12:36:58 |
255 | 583.500 | BATE | 12:36:58 |
1704 | 583.500 | LSE | 12:36:58 |
92 | 584.000 | LSE | 12:36:56 |
600 | 584.000 | LSE | 12:36:56 |
600 | 584.000 | LSE | 12:36:56 |
304 | 584.000 | LSE | 12:36:56 |
144 | 584.000 | CHIX | 12:35:12 |
207 | 584.000 | CHIX | 12:35:12 |
1 | 584.000 | CHIX | 12:35:05 |
37 | 584.000 | CHIX | 12:35:02 |
1855 | 582.500 | LSE | 12:16:52 |
108 | 582.500 | CHIX | 12:16:52 |
1319 | 583.000 | LSE | 12:10:52 |
56 | 583.000 | LSE | 12:10:52 |
253 | 583.000 | LSE | 12:10:52 |
395 | 583.000 | CHIX | 12:10:52 |
376 | 583.000 | BATE | 12:10:52 |
60 | 583.000 | BATE | 12:10:52 |
307 | 582.500 | CHIX | 12:08:23 |
1338 | 583.000 | LSE | 12:08:23 |
40 | 583.000 | LSE | 12:08:23 |
347 | 583.000 | LSE | 12:08:23 |
466 | 583.000 | BATE | 12:08:23 |
461 | 583.000 | CHIX | 12:08:23 |
134 | 583.500 | LSE | 12:08:23 |
1530 | 583.500 | LSE | 12:08:23 |
470 | 583.500 | BATE | 12:08:14 |
395 | 583.500 | CHIX | 12:06:41 |
500 | 583.000 | LSE | 12:04:54 |
500 | 583.000 | LSE | 12:04:44 |
8 | 583.000 | BATE | 12:04:38 |
6 | 583.000 | LSE | 12:04:34 |
1 | 583.000 | LSE | 12:04:34 |
18 | 583.000 | BATE | 12:04:24 |
45 | 581.500 | LSE | 11:49:38 |
53 | 581.500 | LSE | 11:49:38 |
218 | 581.500 | CHIX | 11:49:38 |
101 | 581.500 | CHIX | 11:49:38 |
53 | 581.500 | BATE | 11:49:38 |
72 | 581.500 | CHIX | 11:49:38 |
170 | 581.500 | BATE | 11:49:38 |
10 | 581.500 | BATE | 11:49:38 |
588 | 581.500 | LSE | 11:49:38 |
513 | 581.500 | LSE | 11:49:38 |
418 | 581.500 | LSE | 11:49:38 |
174 | 582.500 | CHIX | 11:43:46 |
33 | 582.500 | CHIX | 11:43:46 |
451 | 582.500 | BATE | 11:43:46 |
1697 | 582.500 | LSE | 11:43:46 |
9 | 582.500 | BATE | 11:43:46 |
37 | 582.500 | CHIX | 11:43:46 |
215 | 582.500 | CHIX | 11:43:46 |
81 | 582.000 | CHIX | 11:38:40 |
195 | 582.000 | LSE | 11:36:38 |
1290 | 582.000 | LSE | 11:36:38 |
347 | 582.000 | CHIX | 11:36:38 |
311 | 582.500 | LSE | 11:36:37 |
1119 | 582.500 | LSE | 11:36:37 |
85 | 582.500 | BATE | 11:36:37 |
143 | 582.500 | BATE | 11:36:37 |
500 | 582.500 | LSE | 11:36:37 |
401 | 582.500 | CHIX | 11:36:37 |
202 | 582.500 | BATE | 11:36:37 |
172 | 583.000 | BATE | 11:29:10 |
214 | 583.000 | BATE | 11:29:10 |
229 | 583.000 | LSE | 11:29:10 |
1200 | 583.000 | LSE | 11:29:10 |
320 | 583.000 | LSE | 11:29:10 |
394 | 583.000 | CHIX | 11:29:10 |
445 | 583.000 | BATE | 11:29:10 |
423 | 583.000 | CHIX | 11:29:10 |
55 | 583.000 | BATE | 11:29:10 |
1565 | 583.000 | LSE | 11:23:55 |
441 | 583.000 | CHIX | 11:22:53 |
9 | 582.500 | BATE | 11:11:51 |
440 | 582.000 | BATE | 11:08:41 |
404 | 582.000 | CHIX | 11:08:41 |
484 | 582.000 | CHIX | 11:08:41 |
576 | 582.000 | BATE | 11:08:41 |
387 | 582.000 | LSE | 11:08:41 |
600 | 582.000 | LSE | 11:08:41 |
546 | 582.000 | LSE | 11:08:41 |
476 | 582.000 | CHIX | 11:06:09 |
282 | 581.500 | LSE | 10:53:17 |
600 | 581.500 | LSE | 10:53:17 |
194 | 581.500 | CHIX | 10:53:17 |
480 | 581.500 | LSE | 10:53:17 |
228 | 581.500 | CHIX | 10:53:17 |
469 | 581.500 | BATE | 10:53:17 |
350 | 581.500 | LSE | 10:46:43 |
454 | 580.500 | CHIX | 10:39:02 |
225 | 581.500 | LSE | 10:34:40 |
773 | 581.500 | LSE | 10:34:40 |
301 | 581.500 | LSE | 10:34:37 |
538 | 581.500 | LSE | 10:34:37 |
435 | 583.500 | CHIX | 10:32:28 |
427 | 584.500 | BATE | 10:31:02 |
413 | 585.000 | CHIX | 10:31:02 |
1727 | 584.500 | LSE | 10:31:02 |
92 | 585.000 | BATE | 10:23:48 |
232 | 585.000 | BATE | 10:23:48 |
107 | 585.000 | BATE | 10:23:48 |
1789 | 585.500 | LSE | 10:23:48 |
460 | 585.500 | CHIX | 10:23:48 |
484 | 585.500 | CHIX | 10:16:26 |
247 | 586.000 | BATE | 10:13:49 |
158 | 586.000 | BATE | 10:13:35 |
85 | 586.500 | CHIX | 10:13:35 |
258 | 586.500 | CHIX | 10:13:35 |
385 | 586.500 | LSE | 10:13:35 |
99 | 586.500 | CHIX | 10:13:35 |
1238 | 586.500 | LSE | 10:13:35 |
552 | 587.000 | LSE | 10:10:58 |
331 | 587.000 | BATE | 10:10:58 |
376 | 587.000 | LSE | 10:10:58 |
57 | 587.000 | BATE | 10:10:58 |
600 | 587.000 | LSE | 10:10:58 |
76 | 587.000 | BATE | 10:10:58 |
86 | 587.000 | CHIX | 10:10:58 |
328 | 587.000 | BATE | 10:10:58 |
78 | 587.000 | CHIX | 10:10:58 |
239 | 587.000 | CHIX | 10:10:58 |
79 | 587.000 | BATE | 10:01:16 |
346 | 588.000 | CHIX | 09:58:57 |
60 | 588.000 | CHIX | 09:58:57 |
13 | 588.500 | LSE | 09:56:36 |
292 | 588.500 | CHIX | 09:56:36 |
426 | 588.500 | CHIX | 09:56:36 |
354 | 588.500 | BATE | 09:56:36 |
743 | 588.500 | LSE | 09:56:36 |
600 | 588.500 | LSE | 09:56:36 |
327 | 588.500 | LSE | 09:56:36 |
52 | 588.500 | BATE | 09:55:49 |
1 | 588.500 | CHIX | 09:54:59 |
1 | 588.500 | CHIX | 09:54:59 |
312 | 588.500 | CHIX | 09:52:40 |
1 | 588.500 | CHIX | 09:50:01 |
355 | 589.000 | BATE | 09:50:01 |
112 | 589.000 | BATE | 09:50:01 |
146 | 589.000 | LSE | 09:50:01 |
407 | 589.000 | LSE | 09:50:01 |
1145 | 589.000 | LSE | 09:50:01 |
1565 | 589.500 | LSE | 09:50:00 |
389 | 589.500 | CHIX | 09:48:47 |
52 | 589.000 | CHIX | 09:47:36 |
414 | 587.500 | BATE | 09:37:18 |
1543 | 588.500 | LSE | 09:36:46 |
404 | 588.500 | CHIX | 09:36:46 |
113 | 588.500 | LSE | 09:33:19 |
559 | 589.000 | BATE | 09:33:03 |
34 | 589.000 | BATE | 09:33:03 |
1538 | 590.000 | LSE | 09:33:03 |
5 | 590.000 | LSE | 09:33:03 |
449 | 590.000 | CHIX | 09:33:03 |
1578 | 590.500 | LSE | 09:26:12 |
101 | 590.500 | CHIX | 09:26:12 |
11 | 590.500 | BATE | 09:26:12 |
359 | 590.500 | CHIX | 09:26:12 |
428 | 590.500 | BATE | 09:26:12 |
55 | 591.000 | LSE | 09:16:02 |
478 | 591.000 | BATE | 09:16:02 |
1798 | 591.000 | LSE | 09:16:02 |
393 | 591.000 | CHIX | 09:16:02 |
16 | 591.000 | CHIX | 09:16:02 |
392 | 591.000 | BATE | 09:16:02 |
1491 | 591.000 | LSE | 09:13:23 |
68 | 591.000 | LSE | 09:13:23 |
408 | 591.000 | CHIX | 09:13:23 |
88 | 591.500 | CHIX | 09:13:23 |
360 | 591.500 | CHIX | 09:13:23 |
2285 | 590.000 | LSE | 09:03:02 |
318 | 590.500 | BATE | 09:03:02 |
201 | 590.500 | CHIX | 09:03:02 |
40 | 590.500 | CHIX | 09:03:02 |
1110 | 591.000 | LSE | 09:03:02 |
120 | 590.500 | BATE | 09:03:02 |
240 | 590.500 | CHIX | 09:03:02 |
641 | 591.000 | LSE | 09:03:02 |
484 | 591.000 | BATE | 08:58:38 |
1821 | 591.000 | LSE | 08:58:07 |
214 | 591.000 | CHIX | 08:58:07 |
453 | 591.000 | CHIX | 08:58:07 |
253 | 591.000 | CHIX | 08:57:15 |
392 | 590.000 | CHIX | 08:42:30 |
407 | 590.000 | BATE | 08:41:00 |
21 | 590.000 | BATE | 08:41:00 |
227 | 590.000 | BATE | 08:39:32 |
183 | 590.000 | BATE | 08:39:32 |
413 | 590.500 | CHIX | 08:39:31 |
314 | 590.500 | CHIX | 08:39:31 |
4701 | 591.000 | LSE | 08:39:31 |
41 | 590.500 | LSE | 08:39:31 |
88 | 590.500 | CHIX | 08:39:31 |
643 | 590.500 | LSE | 08:39:31 |
628 | 590.500 | LSE | 08:39:31 |
1249 | 591.500 | LSE | 08:35:46 |
600 | 591.500 | LSE | 08:35:46 |
76 | 591.500 | BATE | 08:35:46 |
379 | 591.500 | BATE | 08:35:46 |
425 | 591.500 | CHIX | 08:35:46 |
209 | 592.000 | BATE | 08:33:34 |
18 | 592.000 | BATE | 08:33:34 |
197 | 592.000 | BATE | 08:33:34 |
408 | 592.500 | BATE | 08:25:02 |
461 | 592.500 | CHIX | 08:25:02 |
1317 | 593.000 | LSE | 08:25:02 |
429 | 593.000 | CHIX | 08:25:02 |
193 | 593.000 | BATE | 08:25:02 |
260 | 593.000 | LSE | 08:25:02 |
312 | 593.000 | CHIX | 08:25:02 |
217 | 593.000 | BATE | 08:25:02 |
95 | 593.000 | CHIX | 08:21:02 |
457 | 593.500 | BATE | 08:20:49 |
452 | 593.500 | CHIX | 08:20:08 |
164 | 593.500 | CHIX | 08:20:08 |
278 | 593.500 | CHIX | 08:20:08 |
25 | 593.500 | CHIX | 08:18:06 |
366 | 593.500 | CHIX | 08:18:02 |
1593 | 595.000 | LSE | 08:12:49 |
432 | 595.000 | BATE | 08:12:49 |
434 | 595.000 | CHIX | 08:12:49 |
985 | 595.000 | BATE | 08:12:49 |
1084 | 595.000 | CHIX | 08:12:49 |
504 | 595.000 | LSE | 08:08:10 |
1200 | 595.000 | LSE | 08:08:10 |
154 | 595.000 | LSE | 08:08:10 |
427 | 593.500 | CHIX | 08:02:54 |
606 | 593.000 | LSE | 08:02:04 |
918 | 593.000 | LSE | 08:01:00 |
1058 | 594.000 | LSE | 08:00:32 |
492 | 594.000 | LSE | 08:00:32 |
145 | 594.000 | LSE | 08:00:32 |
66 | 594.000 | LSE | 08:00:31 |