Last checked at 20 Feb 2023 17:16
Paragon Banking Group PLC:
Transaction in own shares
20 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: | 20 February 2023 |
Number of ordinary £1.00 shares purchased: | 250,000 |
Highest price paid per share: | 602.00p |
Lowest price paid per share: | 593.50p |
Volume weighted average price paid per share: | 599.4439p |
Following the purchase of these shares, the Company holds 13,659,735 of its ordinary shares in treasury and has 227,883,890 ordinary shares in issue (excluding treasury shares). The figure of 227,883,890 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) | 599.4403 | 162,000 |
CHIX | 599.3909 | 52,000 |
BATE | 599.5363 | 36,000 |
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 |
206 | 598.000 | CHIX | 16:24:13 |
120 | 598.000 | LSE | 16:20:12 |
45 | 598.000 | LSE | 16:20:12 |
356 | 598.000 | CHIX | 16:20:12 |
178 | 598.000 | LSE | 16:20:12 |
481 | 598.000 | LSE | 16:20:12 |
90 | 598.000 | CHIX | 16:20:08 |
92 | 598.000 | LSE | 16:20:08 |
478 | 598.500 | BATE | 16:20:04 |
37 | 598.500 | LSE | 16:20:04 |
141 | 598.500 | LSE | 16:20:04 |
468 | 598.500 | CHIX | 16:20:04 |
406 | 598.500 | CHIX | 16:20:04 |
1587 | 598.500 | LSE | 16:20:04 |
427 | 598.500 | CHIX | 16:20:04 |
181 | 598.500 | LSE | 16:20:01 |
10 | 598.500 | CHIX | 16:19:57 |
9 | 598.500 | CHIX | 16:19:57 |
15 | 598.500 | LSE | 16:19:35 |
11 | 598.500 | CHIX | 16:18:57 |
6 | 598.500 | CHIX | 16:18:57 |
418 | 598.500 | CHIX | 16:18:29 |
185 | 598.500 | LSE | 16:18:24 |
178 | 598.500 | LSE | 16:18:21 |
232 | 598.500 | LSE | 16:17:58 |
393 | 599.000 | BATE | 16:17:37 |
5 | 599.000 | BATE | 16:17:37 |
5 | 599.000 | BATE | 16:17:28 |
4 | 599.000 | BATE | 16:17:02 |
195 | 598.500 | LSE | 16:16:44 |
196 | 598.500 | LSE | 16:16:41 |
186 | 598.500 | LSE | 16:16:18 |
7 | 599.000 | BATE | 16:16:02 |
85 | 599.000 | BATE | 16:15:22 |
189 | 598.500 | LSE | 16:15:05 |
75 | 598.500 | LSE | 16:15:04 |
5 | 599.000 | BATE | 16:15:01 |
5 | 599.000 | BATE | 16:14:44 |
3 | 599.000 | BATE | 16:14:01 |
426 | 599.000 | BATE | 16:12:54 |
711 | 599.000 | LSE | 16:12:54 |
56 | 599.000 | BATE | 16:12:54 |
698 | 599.000 | LSE | 16:12:54 |
183 | 599.000 | LSE | 16:12:54 |
74 | 599.000 | LSE | 16:12:54 |
32 | 599.000 | LSE | 16:12:54 |
600 | 599.000 | LSE | 16:09:54 |
600 | 599.000 | LSE | 16:09:54 |
376 | 599.000 | LSE | 16:09:54 |
2 | 599.000 | LSE | 16:09:54 |
153 | 599.000 | LSE | 16:08:54 |
208 | 599.000 | LSE | 16:08:54 |
133 | 598.500 | BATE | 16:07:55 |
475 | 599.000 | BATE | 16:07:54 |
451 | 599.000 | BATE | 16:07:54 |
394 | 599.000 | CHIX | 16:07:54 |
1773 | 599.000 | LSE | 16:07:54 |
1675 | 599.000 | LSE | 16:07:54 |
365 | 599.500 | CHIX | 16:06:22 |
79 | 599.500 | CHIX | 16:06:22 |
373 | 599.500 | CHIX | 16:04:22 |
22 | 599.500 | CHIX | 16:04:22 |
43 | 599.500 | CHIX | 16:04:22 |
460 | 599.000 | CHIX | 16:01:43 |
430 | 599.000 | BATE | 16:01:43 |
5 | 599.000 | BATE | 16:00:26 |
164 | 599.000 | LSE | 16:00:20 |
178 | 599.000 | LSE | 16:00:20 |
25 | 599.000 | BATE | 15:58:26 |
418 | 599.000 | BATE | 15:58:22 |
670 | 599.000 | LSE | 15:58:20 |
274 | 599.000 | LSE | 15:58:20 |
201 | 599.000 | LSE | 15:58:20 |
467 | 599.000 | LSE | 15:58:20 |
2 | 599.000 | LSE | 15:58:20 |
163 | 599.000 | CHIX | 15:58:00 |
247 | 599.000 | CHIX | 15:58:00 |
46 | 599.000 | CHIX | 15:58:00 |
619 | 599.000 | LSE | 15:56:20 |
177 | 599.000 | LSE | 15:56:20 |
740 | 599.000 | LSE | 15:55:00 |
3939 | 599.000 | LSE | 15:55:00 |
1363 | 599.000 | LSE | 15:55:00 |
836 | 599.000 | BATE | 15:55:00 |
404 | 599.000 | CHIX | 15:55:00 |
2731 | 599.000 | LSE | 15:55:00 |
139 | 599.000 | BATE | 15:55:00 |
62 | 599.000 | LSE | 15:54:04 |
746 | 599.000 | BATE | 15:54:04 |
1 | 599.000 | LSE | 15:54:01 |
235 | 599.000 | CHIX | 15:53:10 |
338 | 599.000 | CHIX | 15:50:10 |
3 | 599.000 | CHIX | 15:50:10 |
1 | 599.000 | CHIX | 15:50:10 |
80 | 599.000 | CHIX | 15:50:10 |
544 | 598.500 | BATE | 15:48:03 |
1 | 598.500 | CHIX | 15:48:03 |
415 | 598.500 | CHIX | 15:48:03 |
452 | 598.500 | CHIX | 15:46:03 |
171 | 598.500 | CHIX | 15:46:03 |
257 | 598.000 | LSE | 15:41:59 |
82 | 598.000 | LSE | 15:41:58 |
164 | 598.000 | LSE | 15:41:58 |
6 | 598.000 | LSE | 15:41:58 |
506 | 598.000 | LSE | 15:41:58 |
2 | 598.000 | LSE | 15:41:58 |
966 | 598.000 | CHIX | 15:41:58 |
40 | 598.000 | CHIX | 15:41:58 |
247 | 598.000 | CHIX | 15:41:58 |
168 | 598.000 | CHIX | 15:41:58 |
531 | 598.000 | CHIX | 15:41:58 |
178 | 598.000 | CHIX | 15:41:58 |
5 | 598.000 | CHIX | 15:41:58 |
464 | 597.500 | LSE | 15:32:58 |
427 | 597.500 | BATE | 15:32:58 |
1703 | 597.500 | LSE | 15:28:39 |
405 | 598.000 | LSE | 15:28:39 |
336 | 598.000 | LSE | 15:28:38 |
848 | 598.000 | LSE | 15:28:38 |
100 | 598.000 | LSE | 15:28:38 |
131 | 598.000 | LSE | 15:28:38 |
264 | 598.000 | LSE | 15:28:38 |
726 | 598.000 | LSE | 15:28:38 |
817 | 598.000 | LSE | 15:28:38 |
32 | 598.000 | LSE | 15:28:38 |
455 | 598.000 | BATE | 15:28:38 |
421 | 598.000 | CHIX | 15:28:38 |
446 | 598.000 | BATE | 15:28:38 |
38 | 598.000 | LSE | 15:28:38 |
463 | 598.000 | CHIX | 15:28:38 |
438 | 598.000 | BATE | 15:28:38 |
1200 | 598.000 | LSE | 15:28:38 |
713 | 598.000 | LSE | 15:28:38 |
893 | 598.000 | LSE | 15:28:38 |
347 | 598.000 | LSE | 15:28:38 |
423 | 598.000 | CHIX | 15:28:38 |
396 | 598.000 | CHIX | 15:28:38 |
454 | 598.000 | BATE | 15:28:38 |
1680 | 598.000 | LSE | 15:19:40 |
315 | 598.500 | CHIX | 15:17:47 |
137 | 598.500 | CHIX | 15:17:47 |
1 | 598.000 | LSE | 15:15:54 |
335 | 598.000 | CHIX | 15:14:56 |
56 | 598.000 | CHIX | 15:14:56 |
95 | 598.000 | LSE | 15:12:53 |
1440 | 598.000 | LSE | 15:12:53 |
748 | 598.000 | LSE | 15:11:53 |
464 | 598.000 | BATE | 15:11:52 |
468 | 598.000 | CHIX | 15:11:52 |
355 | 598.000 | BATE | 15:05:55 |
603 | 598.000 | LSE | 15:05:55 |
72 | 598.000 | CHIX | 15:05:55 |
1159 | 598.000 | LSE | 15:05:55 |
470 | 598.000 | CHIX | 15:05:55 |
1629 | 598.000 | LSE | 15:05:55 |
340 | 598.000 | CHIX | 15:05:55 |
102 | 598.000 | LSE | 15:00:33 |
1708 | 598.000 | LSE | 15:00:33 |
169 | 598.000 | LSE | 15:00:33 |
78 | 598.000 | LSE | 15:00:33 |
352 | 598.000 | CHIX | 15:00:33 |
303 | 598.000 | BATE | 15:00:33 |
127 | 598.000 | CHIX | 15:00:33 |
84 | 598.000 | BATE | 15:00:33 |
3 | 598.000 | LSE | 14:58:59 |
4 | 598.000 | BATE | 14:58:59 |
454 | 598.500 | BATE | 14:58:54 |
413 | 598.500 | CHIX | 14:58:52 |
61 | 598.500 | LSE | 14:56:54 |
600 | 598.500 | LSE | 14:56:54 |
600 | 598.500 | LSE | 14:56:54 |
494 | 598.500 | LSE | 14:56:54 |
468 | 598.500 | BATE | 14:56:54 |
81 | 598.500 | LSE | 14:56:53 |
6 | 598.500 | LSE | 14:56:52 |
2 | 598.500 | LSE | 14:56:52 |
626 | 598.000 | LSE | 14:54:52 |
516 | 598.000 | LSE | 14:54:27 |
263 | 598.000 | LSE | 14:53:26 |
556 | 598.000 | LSE | 14:53:26 |
44 | 598.000 | CHIX | 14:53:26 |
383 | 598.000 | CHIX | 14:53:26 |
454 | 598.000 | CHIX | 14:53:26 |
172 | 598.000 | LSE | 14:50:49 |
761 | 598.000 | LSE | 14:50:44 |
427 | 598.000 | BATE | 14:49:39 |
1810 | 598.000 | LSE | 14:45:39 |
425 | 598.000 | CHIX | 14:43:39 |
239 | 598.000 | BATE | 14:43:39 |
1675 | 598.000 | LSE | 14:43:39 |
52 | 598.000 | LSE | 14:43:39 |
1484 | 598.000 | LSE | 14:43:39 |
151 | 598.000 | BATE | 14:43:39 |
1644 | 598.000 | LSE | 14:43:39 |
625 | 598.500 | CHIX | 14:43:08 |
24 | 598.500 | CHIX | 14:42:30 |
123 | 598.500 | CHIX | 14:42:10 |
75 | 598.500 | CHIX | 14:42:10 |
451 | 598.500 | BATE | 14:42:10 |
23 | 598.500 | BATE | 14:42:10 |
396 | 598.500 | CHIX | 14:41:00 |
2 | 598.500 | CHIX | 14:41:00 |
6 | 598.500 | CHIX | 14:41:00 |
391 | 598.500 | CHIX | 14:38:40 |
396 | 598.500 | BATE | 14:37:54 |
470 | 598.500 | CHIX | 14:35:40 |
131 | 598.500 | BATE | 14:34:54 |
259 | 598.500 | BATE | 14:34:54 |
27 | 598.000 | LSE | 14:34:39 |
224 | 598.500 | LSE | 14:33:54 |
304 | 598.500 | LSE | 14:33:44 |
2 | 598.500 | LSE | 14:33:40 |
142 | 598.500 | LSE | 14:33:40 |
1200 | 598.500 | LSE | 14:33:40 |
1 | 598.500 | LSE | 14:33:40 |
147 | 598.500 | CHIX | 14:33:40 |
293 | 598.500 | CHIX | 14:33:40 |
1 | 598.000 | LSE | 14:30:32 |
406 | 598.000 | CHIX | 14:27:05 |
395 | 598.000 | CHIX | 14:27:05 |
423 | 598.000 | BATE | 14:27:05 |
868 | 598.000 | LSE | 14:27:05 |
1589 | 598.000 | LSE | 14:27:05 |
423 | 598.500 | BATE | 14:26:41 |
136 | 598.000 | LSE | 14:25:39 |
403 | 598.500 | CHIX | 14:24:41 |
476 | 598.500 | BATE | 14:20:41 |
533 | 598.000 | LSE | 14:18:55 |
1288 | 598.000 | LSE | 14:18:55 |
533 | 598.000 | LSE | 14:18:55 |
10 | 598.500 | LSE | 14:11:45 |
405 | 598.500 | CHIX | 14:11:41 |
2152 | 599.000 | LSE | 14:11:32 |
472 | 599.000 | BATE | 14:11:32 |
444 | 599.000 | CHIX | 14:11:32 |
421 | 599.500 | CHIX | 14:09:57 |
1877 | 599.500 | LSE | 14:08:50 |
19 | 599.500 | LSE | 14:08:50 |
363 | 599.500 | CHIX | 14:05:57 |
92 | 599.500 | CHIX | 14:05:57 |
1 | 599.500 | LSE | 14:05:50 |
123 | 599.500 | LSE | 14:05:50 |
1850 | 599.500 | LSE | 13:55:57 |
457 | 599.500 | BATE | 13:55:57 |
469 | 599.500 | CHIX | 13:55:57 |
81 | 600.000 | CHIX | 13:53:02 |
467 | 600.000 | BATE | 13:53:02 |
386 | 600.000 | CHIX | 13:53:02 |
1621 | 600.000 | LSE | 13:53:02 |
406 | 600.500 | CHIX | 13:52:56 |
24 | 600.000 | LSE | 13:52:18 |
1 | 600.500 | CHIX | 13:51:56 |
75 | 600.500 | CHIX | 13:51:56 |
20 | 600.500 | CHIX | 13:51:56 |
15 | 600.500 | LSE | 13:49:40 |
180 | 600.500 | LSE | 13:49:40 |
101 | 600.500 | LSE | 13:49:40 |
328 | 600.500 | LSE | 13:49:40 |
10 | 600.500 | LSE | 13:49:40 |
211 | 600.500 | LSE | 13:47:55 |
541 | 600.500 | LSE | 13:47:55 |
594 | 600.500 | BATE | 13:46:20 |
1 | 600.500 | CHIX | 13:45:56 |
468 | 600.500 | CHIX | 13:45:56 |
1371 | 600.500 | LSE | 13:42:55 |
486 | 600.500 | LSE | 13:42:55 |
454 | 600.500 | BATE | 13:42:55 |
422 | 600.500 | CHIX | 13:41:56 |
53 | 600.500 | LSE | 13:34:55 |
38 | 600.500 | LSE | 13:34:55 |
694 | 600.500 | LSE | 13:34:55 |
939 | 600.500 | LSE | 13:34:55 |
171 | 600.500 | LSE | 13:34:55 |
177 | 600.500 | CHIX | 13:34:55 |
1446 | 600.500 | LSE | 13:34:55 |
368 | 600.500 | BATE | 13:34:55 |
448 | 600.500 | CHIX | 13:34:55 |
454 | 600.500 | CHIX | 13:34:55 |
474 | 600.500 | CHIX | 13:34:55 |
17 | 600.500 | BATE | 13:34:55 |
392 | 600.500 | BATE | 13:34:55 |
32 | 600.500 | BATE | 13:34:55 |
103 | 600.500 | BATE | 13:34:55 |
1625 | 600.500 | LSE | 13:34:55 |
1 | 600.000 | LSE | 13:26:55 |
393 | 600.000 | BATE | 13:24:19 |
430 | 600.000 | CHIX | 13:24:19 |
14 | 600.000 | CHIX | 13:22:44 |
1516 | 600.000 | LSE | 13:22:24 |
3 | 600.000 | CHIX | 13:19:29 |
2 | 600.000 | CHIX | 13:19:28 |
4 | 600.000 | CHIX | 13:19:25 |
2 | 600.000 | CHIX | 13:19:24 |
4 | 600.000 | CHIX | 13:19:23 |
7 | 600.000 | CHIX | 13:19:20 |
414 | 600.000 | BATE | 13:17:19 |
395 | 600.000 | CHIX | 13:14:34 |
1717 | 600.000 | LSE | 13:09:41 |
1625 | 600.000 | LSE | 13:09:41 |
605 | 600.000 | BATE | 13:09:41 |
400 | 600.000 | CHIX | 13:09:41 |
2 | 600.000 | CHIX | 12:59:00 |
423 | 600.500 | BATE | 12:58:33 |
450 | 600.500 | CHIX | 12:57:35 |
1630 | 600.500 | LSE | 12:57:35 |
1521 | 600.500 | LSE | 12:57:35 |
16 | 600.500 | LSE | 12:54:40 |
339 | 600.500 | LSE | 12:54:40 |
6 | 600.500 | LSE | 12:54:40 |
560 | 600.500 | CHIX | 12:53:47 |
6 | 600.500 | CHIX | 12:53:40 |
36 | 600.500 | BATE | 12:53:33 |
16 | 600.500 | BATE | 12:53:33 |
4 | 600.500 | CHIX | 12:52:51 |
434 | 600.500 | CHIX | 12:51:51 |
2 | 600.500 | CHIX | 12:51:51 |
3 | 600.500 | CHIX | 12:49:18 |
3 | 600.500 | CHIX | 12:49:14 |
5 | 600.500 | CHIX | 12:49:10 |
7 | 600.500 | CHIX | 12:49:10 |
4 | 600.500 | CHIX | 12:49:10 |
4 | 600.500 | LSE | 12:44:40 |
236 | 600.500 | LSE | 12:44:40 |
417 | 600.500 | LSE | 12:44:40 |
365 | 600.500 | LSE | 12:44:40 |
1 | 600.500 | LSE | 12:44:38 |
661 | 600.500 | LSE | 12:44:33 |
55 | 600.500 | LSE | 12:44:33 |
117 | 600.500 | CHIX | 12:41:33 |
146 | 600.500 | CHIX | 12:41:33 |
11 | 600.500 | CHIX | 12:41:33 |
16 | 600.500 | CHIX | 12:41:33 |
15 | 600.500 | CHIX | 12:41:33 |
137 | 600.500 | BATE | 12:38:33 |
146 | 600.500 | CHIX | 12:38:33 |
132 | 600.500 | CHIX | 12:38:33 |
315 | 600.500 | BATE | 12:38:33 |
153 | 600.500 | CHIX | 12:38:33 |
311 | 600.500 | CHIX | 12:38:33 |
179 | 600.500 | CHIX | 12:38:33 |
447 | 600.500 | CHIX | 12:38:33 |
825 | 600.500 | LSE | 12:38:33 |
451 | 600.500 | BATE | 12:38:33 |
2101 | 600.500 | LSE | 12:38:33 |
752 | 600.500 | LSE | 12:38:33 |
225 | 600.000 | LSE | 12:27:53 |
500 | 600.000 | LSE | 12:27:50 |
484 | 600.000 | LSE | 12:27:50 |
150 | 599.500 | BATE | 12:16:04 |
459 | 600.000 | CHIX | 12:13:20 |
476 | 600.000 | CHIX | 12:13:20 |
543 | 600.000 | BATE | 12:13:20 |
277 | 600.500 | BATE | 12:13:20 |
420 | 600.000 | LSE | 12:13:20 |
1179 | 600.000 | LSE | 12:13:20 |
16 | 600.500 | BATE | 12:07:57 |
17 | 600.500 | BATE | 12:07:12 |
2 | 600.500 | BATE | 12:07:12 |
1592 | 600.500 | LSE | 12:00:12 |
461 | 600.500 | BATE | 12:00:12 |
567 | 600.500 | CHIX | 12:00:12 |
1130 | 601.000 | LSE | 11:59:03 |
251 | 601.000 | LSE | 11:59:03 |
170 | 601.000 | LSE | 11:59:02 |
615 | 601.000 | LSE | 11:59:02 |
376 | 601.000 | BATE | 11:58:10 |
66 | 601.000 | CHIX | 11:58:10 |
13 | 601.000 | BATE | 11:58:10 |
16 | 601.000 | CHIX | 11:58:10 |
365 | 601.000 | CHIX | 11:58:10 |
410 | 601.000 | CHIX | 11:53:06 |
240 | 601.000 | CHIX | 11:46:06 |
394 | 601.000 | BATE | 11:46:06 |
2 | 601.000 | CHIX | 11:45:10 |
2300 | 601.500 | LSE | 11:45:10 |
16 | 601.000 | CHIX | 11:45:10 |
248 | 601.500 | LSE | 11:45:10 |
479 | 601.500 | LSE | 11:45:10 |
715 | 601.500 | LSE | 11:45:10 |
794 | 601.500 | LSE | 11:45:10 |
2582 | 601.500 | LSE | 11:45:10 |
293 | 601.500 | BATE | 11:45:10 |
1119 | 601.500 | CHIX | 11:45:10 |
512 | 601.500 | BATE | 11:45:10 |
166 | 601.000 | CHIX | 11:34:32 |
2000 | 600.500 | LSE | 11:23:20 |
389 | 600.500 | BATE | 11:23:20 |
320 | 600.500 | CHIX | 11:23:20 |
96 | 600.500 | CHIX | 11:23:20 |
61 | 601.000 | LSE | 11:18:02 |
270 | 601.000 | LSE | 11:18:02 |
1193 | 601.000 | LSE | 11:18:02 |
509 | 601.000 | CHIX | 11:16:05 |
389 | 601.000 | BATE | 11:16:05 |
44 | 601.500 | BATE | 11:15:17 |
432 | 601.500 | CHIX | 11:12:00 |
1722 | 601.500 | LSE | 11:10:02 |
620 | 601.500 | LSE | 11:06:02 |
1200 | 601.500 | LSE | 11:06:02 |
6 | 601.500 | CHIX | 11:06:00 |
401 | 601.500 | CHIX | 11:06:00 |
39 | 601.500 | CHIX | 11:06:00 |
2 | 601.500 | CHIX | 11:06:00 |
4 | 601.500 | CHIX | 11:06:00 |
65 | 601.500 | BATE | 11:06:00 |
516 | 601.500 | BATE | 11:06:00 |
98 | 601.000 | CHIX | 11:02:03 |
68 | 601.000 | CHIX | 11:02:03 |
195 | 601.000 | CHIX | 11:02:03 |
91 | 601.000 | CHIX | 11:02:03 |
2 | 601.000 | CHIX | 11:02:02 |
1 | 600.500 | LSE | 10:59:05 |
266 | 601.000 | LSE | 10:59:02 |
415 | 601.000 | LSE | 10:59:02 |
350 | 601.000 | LSE | 10:59:01 |
18 | 601.000 | LSE | 10:59:01 |
500 | 601.000 | LSE | 10:58:58 |
4 | 601.000 | LSE | 10:58:58 |
16 | 601.000 | LSE | 10:58:58 |
1 | 601.000 | LSE | 10:58:56 |
148 | 601.000 | CHIX | 10:45:30 |
51 | 601.000 | CHIX | 10:45:30 |
1 | 601.000 | CHIX | 10:45:30 |
249 | 601.000 | CHIX | 10:45:30 |
466 | 601.500 | BATE | 10:45:26 |
286 | 601.500 | CHIX | 10:45:26 |
919 | 601.500 | LSE | 10:45:26 |
825 | 601.500 | LSE | 10:45:26 |
116 | 601.500 | LSE | 10:45:26 |
231 | 601.500 | BATE | 10:45:26 |
329 | 602.000 | BATE | 10:45:00 |
97 | 601.500 | CHIX | 10:45:00 |
170 | 601.500 | CHIX | 10:45:00 |
2 | 601.500 | CHIX | 10:45:00 |
161 | 601.500 | BATE | 10:45:00 |
3262 | 602.000 | LSE | 10:45:00 |
231 | 602.000 | LSE | 10:45:00 |
149 | 602.000 | CHIX | 10:43:59 |
297 | 602.000 | CHIX | 10:43:59 |
297 | 602.000 | BATE | 10:38:51 |
95 | 602.000 | BATE | 10:38:51 |
469 | 602.000 | CHIX | 10:37:51 |
2 | 602.000 | CHIX | 10:35:51 |
193 | 601.000 | CHIX | 10:27:44 |
222 | 601.000 | CHIX | 10:27:44 |
70 | 601.000 | BATE | 10:27:44 |
11 | 601.000 | BATE | 10:27:44 |
600 | 601.000 | LSE | 10:27:44 |
276 | 601.000 | LSE | 10:27:44 |
282 | 601.000 | LSE | 10:27:44 |
600 | 601.000 | LSE | 10:27:44 |
365 | 601.000 | BATE | 10:27:44 |
230 | 601.500 | CHIX | 10:25:51 |
244 | 601.500 | CHIX | 10:25:51 |
1746 | 601.500 | LSE | 10:21:50 |
272 | 601.500 | BATE | 10:20:33 |
200 | 601.500 | BATE | 10:20:33 |
419 | 601.500 | CHIX | 10:19:51 |
116 | 601.500 | LSE | 10:17:50 |
532 | 601.500 | LSE | 10:16:38 |
842 | 601.500 | LSE | 10:15:36 |
178 | 601.500 | LSE | 10:15:36 |
27 | 601.500 | LSE | 10:15:36 |
333 | 601.000 | CHIX | 10:15:10 |
1173 | 601.000 | BATE | 10:15:10 |
497 | 601.500 | LSE | 10:15:08 |
1700 | 601.500 | LSE | 10:15:08 |
1002 | 601.000 | CHIX | 10:15:08 |
1277 | 601.500 | LSE | 10:15:06 |
324 | 601.500 | LSE | 10:15:06 |
365 | 599.500 | CHIX | 10:08:20 |
21 | 598.500 | CHIX | 09:54:23 |
402 | 598.500 | BATE | 09:54:23 |
187 | 598.500 | CHIX | 09:54:23 |
241 | 598.500 | CHIX | 09:54:23 |
421 | 598.500 | CHIX | 09:47:54 |
163 | 598.000 | LSE | 09:46:54 |
163 | 598.000 | BATE | 09:46:54 |
287 | 598.500 | LSE | 09:36:02 |
1200 | 598.500 | LSE | 09:36:02 |
418 | 598.500 | LSE | 09:36:02 |
48 | 599.000 | CHIX | 09:35:54 |
541 | 599.000 | CHIX | 09:35:54 |
1766 | 599.500 | LSE | 09:35:52 |
417 | 599.500 | CHIX | 09:35:09 |
174 | 599.500 | LSE | 09:32:52 |
279 | 599.500 | BATE | 09:32:52 |
1521 | 599.500 | LSE | 09:32:52 |
182 | 599.500 | BATE | 09:32:52 |
12 | 599.500 | CHIX | 09:30:53 |
1 | 599.000 | LSE | 09:29:20 |
442 | 599.500 | CHIX | 09:29:19 |
398 | 599.500 | BATE | 09:29:19 |
1 | 599.000 | LSE | 09:26:10 |
365 | 599.000 | LSE | 09:26:10 |
243 | 599.500 | CHIX | 09:19:50 |
152 | 599.500 | CHIX | 09:19:50 |
231 | 599.500 | BATE | 09:19:50 |
1563 | 599.500 | LSE | 09:19:43 |
190 | 599.500 | LSE | 09:19:43 |
190 | 599.500 | BATE | 09:19:43 |
740 | 600.000 | LSE | 09:18:39 |
419 | 600.000 | CHIX | 09:18:39 |
460 | 600.000 | BATE | 09:18:39 |
796 | 600.000 | LSE | 09:18:39 |
430 | 599.000 | LSE | 09:11:04 |
169 | 599.000 | LSE | 09:11:03 |
169 | 599.000 | BATE | 09:11:03 |
65 | 599.000 | BATE | 09:11:03 |
419 | 599.000 | CHIX | 09:11:03 |
459 | 599.500 | CHIX | 09:09:14 |
238 | 599.500 | LSE | 09:02:14 |
351 | 599.500 | LSE | 09:02:14 |
115 | 599.500 | LSE | 09:02:14 |
542 | 599.500 | LSE | 09:02:14 |
365 | 599.500 | LSE | 09:02:10 |
63 | 599.500 | LSE | 09:02:08 |
399 | 599.500 | BATE | 09:02:08 |
409 | 600.000 | CHIX | 09:02:07 |
531 | 600.000 | CHIX | 09:02:07 |
474 | 600.000 | BATE | 09:02:07 |
396 | 600.000 | BATE | 09:02:07 |
462 | 600.000 | CHIX | 09:02:07 |
365 | 600.000 | LSE | 09:02:07 |
1315 | 600.000 | LSE | 09:02:07 |
535 | 600.500 | LSE | 09:01:36 |
1057 | 600.500 | LSE | 09:01:36 |
579 | 597.500 | LSE | 08:49:56 |
1127 | 597.500 | LSE | 08:49:56 |
1592 | 597.500 | LSE | 08:49:56 |
70 | 598.000 | BATE | 08:49:46 |
390 | 598.000 | CHIX | 08:49:46 |
25 | 598.000 | BATE | 08:49:46 |
468 | 598.000 | CHIX | 08:49:46 |
155 | 598.000 | BATE | 08:49:46 |
280 | 598.000 | BATE | 08:49:46 |
82 | 598.000 | BATE | 08:49:46 |
132 | 598.000 | BATE | 08:49:46 |
22 | 598.000 | BATE | 08:49:46 |
173 | 598.000 | BATE | 08:49:46 |
365 | 598.000 | CHIX | 08:48:03 |
678 | 597.000 | LSE | 08:45:10 |
86 | 595.000 | CHIX | 08:32:13 |
188 | 595.000 | CHIX | 08:31:13 |
1 | 595.000 | CHIX | 08:30:13 |
193 | 595.000 | CHIX | 08:30:13 |
1116 | 596.500 | LSE | 08:27:56 |
45 | 596.500 | CHIX | 08:27:56 |
419 | 596.500 | CHIX | 08:27:33 |
603 | 596.500 | LSE | 08:27:33 |
436 | 598.000 | LSE | 08:27:15 |
1103 | 598.000 | LSE | 08:27:15 |
554 | 598.000 | LSE | 08:27:15 |
46 | 598.000 | LSE | 08:27:15 |
280 | 598.000 | BATE | 08:27:15 |
186 | 598.000 | BATE | 08:27:15 |
514 | 598.000 | CHIX | 08:27:15 |
1432 | 598.000 | LSE | 08:24:29 |
288 | 599.000 | LSE | 08:24:28 |
748 | 599.000 | LSE | 08:24:28 |
243 | 599.000 | LSE | 08:24:28 |
1057 | 599.000 | LSE | 08:24:28 |
1655 | 599.000 | LSE | 08:24:28 |
313 | 599.000 | LSE | 08:24:28 |
600 | 599.000 | LSE | 08:24:28 |
1128 | 599.000 | LSE | 08:24:28 |
72 | 599.000 | LSE | 08:24:28 |
461 | 599.000 | BATE | 08:24:28 |
1200 | 599.000 | LSE | 08:24:28 |
98 | 599.000 | BATE | 08:24:28 |
259 | 599.000 | LSE | 08:24:28 |
287 | 599.500 | CHIX | 08:24:28 |
159 | 599.500 | CHIX | 08:24:28 |
441 | 599.500 | CHIX | 08:24:28 |
291 | 599.000 | BATE | 08:24:28 |
398 | 599.000 | CHIX | 08:24:28 |
458 | 599.500 | BATE | 08:20:00 |
1 | 599.000 | LSE | 08:18:00 |
446 | 599.500 | BATE | 08:18:00 |
478 | 599.500 | CHIX | 08:18:00 |
1 | 599.500 | CHIX | 08:18:00 |
148 | 600.000 | CHIX | 08:16:20 |
275 | 600.000 | CHIX | 08:16:20 |
421 | 600.000 | BATE | 08:15:50 |
83 | 600.000 | BATE | 08:14:50 |
355 | 600.000 | BATE | 08:14:50 |
1697 | 599.000 | LSE | 08:11:57 |
296 | 599.500 | LSE | 08:11:57 |
1416 | 599.500 | LSE | 08:11:57 |
473 | 600.000 | CHIX | 08:11:53 |
476 | 600.000 | BATE | 08:11:53 |
1033 | 600.000 | CHIX | 08:11:53 |
415 | 593.500 | CHIX | 08:08:04 |