Last checked at 21 Feb 2023 17:28
Paragon Banking Group PLC:
Transaction in own shares
21 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: | 21 February 2023 |
Number of ordinary £1.00 shares purchased: | 248,000 |
Highest price paid per share: | 597.00p |
Lowest price paid per share: | 589.50p |
Volume weighted average price paid per share: | 594.8230p |
Following the purchase of these shares, the Company holds 13,907,735 of its ordinary shares in treasury and has 227,635,890 ordinary shares in issue (excluding treasury shares). The figure of 227,635,890 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) | 594.8301 | 161,000 |
CHIX | 594.8100 | 51,000 |
BATE | 594.8097 | 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 |
1708 | 595.000 | LSE | 16:24:36 |
245 | 595.000 | CHIX | 16:24:36 |
2 | 595.000 | LSE | 16:24:36 |
8595 | 595.000 | LSE | 16:24:36 |
167 | 595.000 | BATE | 16:24:36 |
2 | 595.000 | LSE | 16:23:51 |
2 | 595.000 | LSE | 16:23:06 |
420 | 595.000 | LSE | 16:23:03 |
96 | 595.000 | LSE | 16:23:02 |
99 | 595.000 | BATE | 16:23:02 |
103 | 595.000 | CHIX | 16:23:02 |
368 | 595.000 | LSE | 16:23:02 |
2 | 595.000 | LSE | 16:22:24 |
2 | 595.000 | LSE | 16:21:45 |
2 | 595.000 | LSE | 16:21:06 |
54 | 595.000 | CHIX | 16:20:57 |
2 | 595.000 | LSE | 16:20:27 |
128 | 595.000 | LSE | 16:20:12 |
107 | 595.000 | LSE | 16:20:12 |
350 | 595.000 | LSE | 16:20:04 |
429 | 595.000 | LSE | 16:20:04 |
600 | 595.000 | LSE | 16:20:04 |
600 | 595.000 | LSE | 16:20:04 |
145 | 595.000 | LSE | 16:20:04 |
183 | 595.000 | LSE | 16:20:00 |
12 | 595.000 | LSE | 16:19:39 |
58 | 595.000 | BATE | 16:18:56 |
165 | 595.000 | BATE | 16:18:56 |
76 | 595.000 | BATE | 16:18:56 |
442 | 595.000 | BATE | 16:18:56 |
82 | 595.000 | BATE | 16:18:56 |
371 | 595.000 | BATE | 16:18:56 |
2 | 595.000 | LSE | 16:17:54 |
23 | 595.500 | CHIX | 16:17:27 |
113 | 595.500 | CHIX | 16:17:27 |
260 | 595.500 | CHIX | 16:17:27 |
437 | 595.500 | CHIX | 16:16:27 |
107 | 595.500 | CHIX | 16:16:27 |
72 | 595.500 | CHIX | 16:16:27 |
158 | 595.500 | CHIX | 16:16:27 |
196 | 595.500 | CHIX | 16:16:27 |
6 | 595.500 | CHIX | 16:16:27 |
451 | 595.500 | CHIX | 16:16:27 |
366 | 595.000 | LSE | 16:16:03 |
178 | 595.000 | LSE | 16:16:00 |
182 | 595.000 | LSE | 16:15:56 |
35 | 595.000 | LSE | 16:11:06 |
46 | 595.000 | LSE | 16:09:47 |
600 | 595.000 | LSE | 16:09:47 |
600 | 595.000 | LSE | 16:09:47 |
539 | 595.000 | LSE | 16:09:47 |
1455 | 595.000 | BATE | 16:09:47 |
335 | 595.000 | CHIX | 16:08:47 |
107 | 595.000 | CHIX | 16:08:47 |
622 | 594.500 | LSE | 16:08:11 |
275 | 594.500 | LSE | 16:08:11 |
575 | 594.500 | LSE | 16:08:08 |
1478 | 594.500 | LSE | 16:06:02 |
358 | 594.500 | LSE | 16:06:02 |
65 | 594.500 | LSE | 16:05:44 |
476 | 594.500 | LSE | 16:03:44 |
600 | 594.500 | LSE | 16:03:44 |
600 | 594.500 | LSE | 16:03:44 |
1249 | 594.500 | LSE | 16:03:44 |
136 | 594.500 | CHIX | 16:03:44 |
418 | 594.500 | CHIX | 16:03:44 |
284 | 594.500 | CHIX | 16:03:44 |
368 | 594.500 | LSE | 16:01:20 |
7 | 594.500 | CHIX | 16:00:11 |
470 | 594.500 | CHIX | 16:00:11 |
226 | 594.000 | BATE | 15:59:15 |
95 | 594.000 | BATE | 15:58:28 |
169 | 594.500 | CHIX | 15:57:11 |
260 | 594.500 | CHIX | 15:57:11 |
1412 | 594.500 | LSE | 15:56:19 |
229 | 594.500 | LSE | 15:56:19 |
1395 | 594.500 | LSE | 15:53:06 |
106 | 594.500 | LSE | 15:53:06 |
4 | 594.500 | LSE | 15:53:06 |
18 | 594.500 | LSE | 15:53:06 |
2037 | 595.000 | LSE | 15:53:03 |
600 | 595.000 | LSE | 15:53:03 |
410 | 595.000 | CHIX | 15:53:03 |
600 | 595.000 | LSE | 15:53:03 |
415 | 595.000 | BATE | 15:53:03 |
600 | 595.000 | LSE | 15:53:03 |
1552 | 595.000 | LSE | 15:53:03 |
50 | 595.000 | LSE | 15:53:03 |
527 | 595.000 | CHIX | 15:53:03 |
119 | 595.000 | BATE | 15:53:03 |
162 | 595.000 | BATE | 15:49:03 |
5 | 595.000 | LSE | 15:49:03 |
127 | 595.000 | BATE | 15:49:03 |
10 | 595.000 | LSE | 15:49:03 |
474 | 595.500 | CHIX | 15:47:57 |
404 | 595.500 | CHIX | 15:45:57 |
85 | 595.500 | LSE | 15:45:50 |
368 | 595.500 | LSE | 15:45:50 |
600 | 595.500 | LSE | 15:45:47 |
536 | 595.500 | LSE | 15:45:45 |
475 | 595.500 | BATE | 15:45:13 |
1687 | 595.500 | LSE | 15:44:44 |
797 | 595.500 | LSE | 15:43:57 |
3260 | 595.500 | LSE | 15:43:57 |
462 | 595.500 | LSE | 15:43:57 |
45 | 595.500 | LSE | 15:43:57 |
5805 | 595.500 | LSE | 15:43:57 |
10 | 595.500 | CHIX | 15:43:57 |
425 | 595.500 | CHIX | 15:43:57 |
481 | 595.000 | BATE | 15:40:20 |
422 | 595.000 | CHIX | 15:39:20 |
792 | 595.000 | BATE | 15:38:20 |
271 | 595.000 | CHIX | 15:38:20 |
158 | 595.000 | CHIX | 15:38:20 |
600 | 595.000 | CHIX | 15:38:20 |
208 | 595.000 | CHIX | 15:38:20 |
164 | 595.000 | CHIX | 15:38:20 |
4 | 594.000 | LSE | 15:36:18 |
55 | 593.500 | CHIX | 15:31:20 |
2 | 593.500 | BATE | 15:30:09 |
420 | 593.500 | BATE | 15:30:09 |
450 | 593.500 | CHIX | 15:29:20 |
74 | 593.500 | LSE | 15:24:54 |
77 | 593.500 | LSE | 15:24:54 |
600 | 593.500 | LSE | 15:24:54 |
600 | 593.500 | LSE | 15:24:54 |
1630 | 593.500 | LSE | 15:24:54 |
424 | 593.500 | BATE | 15:24:54 |
338 | 593.500 | CHIX | 15:24:54 |
288 | 593.500 | LSE | 15:24:54 |
461 | 594.000 | CHIX | 15:23:55 |
138 | 593.500 | LSE | 15:23:00 |
461 | 594.000 | BATE | 15:22:55 |
470 | 594.000 | CHIX | 15:21:55 |
109 | 593.500 | CHIX | 15:19:41 |
1 | 593.500 | CHIX | 15:15:40 |
416 | 593.500 | CHIX | 15:15:40 |
1603 | 593.500 | LSE | 15:15:26 |
396 | 593.500 | LSE | 15:15:10 |
42 | 593.500 | CHIX | 15:15:10 |
16 | 593.500 | CHIX | 15:15:10 |
433 | 593.500 | BATE | 15:14:37 |
24 | 593.500 | CHIX | 15:14:28 |
434 | 593.500 | BATE | 15:14:10 |
7 | 593.500 | BATE | 15:14:10 |
5 | 593.500 | BATE | 15:14:10 |
1196 | 593.500 | LSE | 15:13:28 |
508 | 593.500 | LSE | 15:13:28 |
441 | 593.500 | LSE | 15:13:28 |
14 | 593.500 | LSE | 15:13:28 |
46 | 593.500 | BATE | 15:12:39 |
82 | 593.500 | BATE | 15:12:35 |
143 | 593.500 | CHIX | 15:12:30 |
56 | 593.500 | CHIX | 15:12:30 |
32 | 593.500 | BATE | 15:11:50 |
29 | 593.500 | BATE | 15:11:28 |
108 | 593.500 | CHIX | 15:09:30 |
82 | 593.500 | CHIX | 15:09:30 |
392 | 593.500 | BATE | 15:08:28 |
292 | 593.000 | CHIX | 15:06:20 |
252 | 593.000 | CHIX | 15:06:20 |
1602 | 593.000 | LSE | 15:06:17 |
1121 | 593.000 | LSE | 15:06:17 |
165 | 593.000 | LSE | 15:06:17 |
378 | 593.000 | LSE | 15:06:17 |
1623 | 593.000 | LSE | 15:06:17 |
14 | 593.000 | CHIX | 15:06:17 |
208 | 593.000 | CHIX | 15:06:17 |
144 | 593.000 | LSE | 15:03:40 |
23 | 593.000 | LSE | 15:02:30 |
65 | 592.500 | CHIX | 15:01:10 |
394 | 593.000 | CHIX | 14:59:43 |
1618 | 593.500 | LSE | 14:59:02 |
349 | 593.500 | BATE | 14:59:02 |
389 | 593.500 | BATE | 14:59:02 |
445 | 593.500 | CHIX | 14:59:02 |
275 | 593.500 | LSE | 14:59:02 |
116 | 593.500 | BATE | 14:59:02 |
22 | 593.500 | CHIX | 14:52:21 |
44 | 593.500 | CHIX | 14:52:21 |
375 | 593.500 | CHIX | 14:52:21 |
182 | 594.000 | LSE | 14:51:41 |
1533 | 594.000 | LSE | 14:51:41 |
600 | 594.000 | LSE | 14:51:41 |
779 | 594.000 | LSE | 14:51:41 |
452 | 594.000 | CHIX | 14:51:41 |
449 | 594.500 | LSE | 14:47:44 |
600 | 594.500 | LSE | 14:47:44 |
433 | 594.500 | CHIX | 14:47:44 |
478 | 594.500 | BATE | 14:47:44 |
844 | 594.500 | LSE | 14:47:44 |
1059 | 595.000 | LSE | 14:47:38 |
688 | 595.000 | LSE | 14:47:38 |
1200 | 594.500 | LSE | 14:45:00 |
697 | 594.500 | LSE | 14:45:00 |
114 | 594.500 | LSE | 14:45:00 |
600 | 594.500 | LSE | 14:45:00 |
600 | 594.500 | LSE | 14:45:00 |
86 | 594.500 | LSE | 14:44:47 |
51 | 594.500 | LSE | 14:44:47 |
79 | 594.500 | LSE | 14:44:47 |
1530 | 595.000 | LSE | 14:44:44 |
592 | 595.000 | CHIX | 14:44:25 |
394 | 595.000 | BATE | 14:44:25 |
27 | 595.000 | BATE | 14:44:25 |
411 | 595.000 | BATE | 14:44:25 |
224 | 595.500 | CHIX | 14:44:18 |
1421 | 595.500 | LSE | 14:44:16 |
300 | 595.500 | LSE | 14:44:16 |
842 | 595.500 | LSE | 14:44:16 |
755 | 595.500 | LSE | 14:44:16 |
1200 | 595.500 | LSE | 14:44:16 |
222 | 595.500 | LSE | 14:44:16 |
600 | 595.500 | LSE | 14:44:16 |
600 | 595.500 | LSE | 14:44:16 |
2625 | 595.500 | LSE | 14:44:16 |
419 | 595.500 | LSE | 14:44:16 |
66 | 595.500 | LSE | 14:44:16 |
365 | 595.500 | CHIX | 14:44:16 |
1200 | 595.500 | LSE | 14:44:16 |
958 | 595.500 | BATE | 14:44:16 |
1442 | 595.500 | CHIX | 14:44:16 |
25 | 595.000 | LSE | 14:39:51 |
414 | 595.000 | LSE | 14:34:07 |
25 | 595.000 | LSE | 14:33:51 |
14 | 595.000 | LSE | 14:33:51 |
197 | 595.000 | LSE | 14:33:51 |
115 | 594.500 | LSE | 14:32:12 |
500 | 594.500 | LSE | 14:32:01 |
25 | 594.500 | LSE | 14:32:01 |
1125 | 594.500 | LSE | 14:32:00 |
1633 | 594.500 | LSE | 14:32:00 |
243 | 594.500 | CHIX | 14:29:51 |
1694 | 594.500 | LSE | 14:29:51 |
403 | 594.500 | BATE | 14:29:51 |
474 | 594.500 | BATE | 14:29:51 |
423 | 594.500 | CHIX | 14:29:51 |
426 | 594.500 | CHIX | 14:29:51 |
167 | 594.500 | LSE | 14:29:51 |
3395 | 594.500 | LSE | 14:29:51 |
332 | 594.500 | BATE | 14:25:06 |
191 | 594.500 | CHIX | 14:25:06 |
78 | 594.500 | BATE | 14:25:02 |
461 | 594.000 | CHIX | 14:20:01 |
343 | 594.000 | LSE | 14:18:40 |
394 | 594.500 | CHIX | 14:09:02 |
426 | 594.500 | CHIX | 14:09:02 |
142 | 594.500 | BATE | 14:09:02 |
312 | 594.500 | BATE | 14:09:02 |
109 | 594.500 | BATE | 14:09:02 |
339 | 594.500 | LSE | 14:09:02 |
826 | 594.500 | LSE | 14:09:02 |
1044 | 594.500 | LSE | 14:09:02 |
287 | 594.500 | BATE | 14:09:02 |
1200 | 595.000 | LSE | 14:07:40 |
600 | 595.000 | LSE | 14:07:40 |
766 | 595.000 | CHIX | 14:07:40 |
15 | 595.000 | LSE | 14:07:40 |
1200 | 595.000 | LSE | 14:07:40 |
135 | 595.000 | CHIX | 14:07:40 |
163 | 595.000 | CHIX | 14:07:40 |
437 | 595.000 | BATE | 14:07:40 |
850 | 594.500 | LSE | 14:07:05 |
1696 | 594.500 | LSE | 14:07:05 |
142 | 594.500 | LSE | 14:07:05 |
1718 | 594.500 | LSE | 13:58:43 |
451 | 594.000 | CHIX | 13:56:13 |
1003 | 594.000 | LSE | 13:45:23 |
599 | 594.000 | LSE | 13:45:23 |
444 | 594.000 | BATE | 13:45:23 |
10 | 594.000 | BATE | 13:45:23 |
10 | 594.000 | BATE | 13:45:23 |
399 | 594.500 | BATE | 13:42:48 |
457 | 594.500 | CHIX | 13:42:48 |
53 | 594.500 | BATE | 13:42:48 |
64 | 594.500 | BATE | 13:42:48 |
449 | 594.500 | CHIX | 13:42:48 |
358 | 594.500 | BATE | 13:42:48 |
103 | 594.500 | LSE | 13:42:48 |
312 | 594.500 | LSE | 13:42:48 |
1841 | 594.500 | LSE | 13:42:48 |
368 | 594.500 | LSE | 13:41:02 |
461 | 595.000 | CHIX | 13:40:42 |
368 | 594.500 | LSE | 13:40:09 |
422 | 595.000 | BATE | 13:39:39 |
17 | 594.500 | LSE | 13:39:18 |
18 | 594.500 | LSE | 13:38:50 |
38 | 594.500 | LSE | 13:38:25 |
63 | 594.500 | LSE | 13:36:42 |
390 | 595.000 | CHIX | 13:36:42 |
178 | 594.500 | LSE | 13:34:28 |
471 | 595.000 | BATE | 13:33:39 |
368 | 594.500 | LSE | 13:33:02 |
6 | 595.000 | LSE | 13:24:42 |
600 | 595.000 | LSE | 13:24:42 |
600 | 595.000 | LSE | 13:24:42 |
600 | 595.000 | LSE | 13:24:42 |
46 | 595.000 | LSE | 13:24:42 |
401 | 595.000 | CHIX | 13:24:42 |
16 | 595.000 | CHIX | 13:24:42 |
401 | 595.000 | CHIX | 13:22:36 |
395 | 595.000 | BATE | 13:22:36 |
1630 | 595.000 | LSE | 13:22:36 |
395 | 595.500 | BATE | 13:21:50 |
292 | 595.500 | CHIX | 13:21:50 |
4 | 595.500 | BATE | 13:21:40 |
252 | 595.500 | CHIX | 13:20:42 |
153 | 595.500 | CHIX | 13:20:42 |
468 | 595.500 | LSE | 13:16:38 |
188 | 595.500 | LSE | 13:16:38 |
27 | 595.500 | LSE | 13:05:38 |
659 | 595.500 | LSE | 13:05:38 |
1011 | 595.500 | LSE | 13:05:38 |
58 | 595.500 | LSE | 13:05:00 |
351 | 595.500 | LSE | 13:05:00 |
594 | 595.500 | LSE | 13:04:00 |
453 | 595.500 | CHIX | 13:04:00 |
67 | 595.500 | CHIX | 13:04:00 |
290 | 595.500 | LSE | 13:04:00 |
361 | 595.500 | LSE | 13:04:00 |
289 | 595.500 | CHIX | 13:04:00 |
95 | 595.500 | CHIX | 13:04:00 |
684 | 596.000 | LSE | 12:59:50 |
375 | 596.000 | LSE | 12:59:50 |
220 | 596.000 | LSE | 12:59:50 |
227 | 596.500 | LSE | 12:58:31 |
859 | 596.500 | LSE | 12:58:31 |
586 | 596.500 | LSE | 12:58:31 |
457 | 596.500 | BATE | 12:58:31 |
1 | 596.500 | BATE | 12:58:31 |
57 | 596.500 | BATE | 12:58:31 |
153 | 596.500 | BATE | 12:58:31 |
25 | 596.500 | BATE | 12:58:31 |
158 | 596.500 | BATE | 12:58:31 |
266 | 596.500 | LSE | 12:58:31 |
153 | 596.500 | LSE | 12:58:31 |
835 | 596.500 | LSE | 12:58:31 |
385 | 596.500 | CHIX | 12:58:31 |
133 | 596.500 | BATE | 12:58:31 |
86 | 596.500 | CHIX | 12:58:31 |
269 | 596.500 | BATE | 12:58:31 |
113 | 597.000 | CHIX | 12:57:59 |
1200 | 597.000 | CHIX | 12:57:59 |
396 | 597.000 | CHIX | 12:57:59 |
1200 | 597.000 | CHIX | 12:57:59 |
73 | 597.000 | CHIX | 12:57:59 |
2200 | 596.500 | LSE | 12:57:27 |
92 | 596.000 | LSE | 12:57:18 |
398 | 596.000 | BATE | 12:49:03 |
146 | 596.000 | BATE | 12:39:02 |
321 | 596.000 | BATE | 12:39:02 |
4 | 595.500 | CHIX | 12:36:26 |
6 | 595.500 | CHIX | 12:36:12 |
2 | 595.500 | CHIX | 12:35:53 |
8 | 595.500 | CHIX | 12:35:40 |
26 | 595.500 | CHIX | 12:34:37 |
14 | 595.500 | CHIX | 12:33:54 |
20 | 595.500 | CHIX | 12:33:07 |
14 | 595.500 | CHIX | 12:32:16 |
22 | 595.500 | CHIX | 12:30:48 |
8 | 595.500 | CHIX | 12:30:14 |
8 | 595.500 | CHIX | 12:30:00 |
375 | 596.000 | BATE | 12:29:01 |
12 | 596.000 | BATE | 12:28:59 |
66 | 596.000 | BATE | 12:28:58 |
4 | 595.500 | CHIX | 12:28:29 |
14 | 595.500 | CHIX | 12:28:15 |
10 | 595.500 | CHIX | 12:26:55 |
2 | 595.500 | CHIX | 12:26:26 |
12 | 595.500 | CHIX | 12:24:07 |
221 | 595.500 | LSE | 12:22:57 |
4 | 595.500 | CHIX | 12:21:57 |
4 | 595.500 | CHIX | 12:21:37 |
408 | 596.000 | BATE | 12:20:58 |
8 | 596.000 | BATE | 12:20:47 |
18 | 595.500 | CHIX | 12:17:33 |
18 | 595.500 | CHIX | 12:16:58 |
22 | 595.500 | CHIX | 12:15:39 |
8 | 595.500 | CHIX | 12:14:30 |
8 | 595.500 | CHIX | 12:14:07 |
391 | 596.500 | LSE | 12:02:48 |
1192 | 596.000 | LSE | 12:02:48 |
151 | 596.000 | LSE | 12:02:48 |
93 | 596.000 | CHIX | 12:02:48 |
218 | 596.000 | LSE | 12:02:48 |
94 | 596.000 | BATE | 12:02:48 |
373 | 596.000 | BATE | 12:02:48 |
367 | 596.000 | CHIX | 12:02:48 |
2 | 596.000 | BATE | 12:02:48 |
469 | 596.500 | BATE | 12:02:43 |
1044 | 596.500 | CHIX | 12:01:59 |
12 | 596.000 | CHIX | 12:00:45 |
12 | 596.000 | CHIX | 11:58:44 |
12 | 596.000 | CHIX | 11:57:57 |
20 | 596.000 | CHIX | 11:57:32 |
6 | 596.000 | CHIX | 11:56:45 |
6 | 596.000 | CHIX | 11:56:30 |
14 | 596.000 | CHIX | 11:55:32 |
19 | 596.000 | BATE | 11:54:43 |
6 | 596.000 | CHIX | 11:54:43 |
4 | 596.000 | CHIX | 11:53:06 |
54 | 596.500 | BATE | 11:52:16 |
317 | 596.500 | BATE | 11:52:16 |
83 | 596.500 | BATE | 11:52:16 |
4 | 596.500 | BATE | 11:51:16 |
3 | 596.500 | BATE | 11:51:16 |
18 | 596.000 | CHIX | 11:49:33 |
307 | 596.500 | CHIX | 11:42:16 |
128 | 596.500 | CHIX | 11:42:16 |
90 | 596.000 | CHIX | 11:42:16 |
97 | 596.000 | CHIX | 11:42:16 |
1 | 596.000 | CHIX | 11:42:16 |
409 | 596.500 | BATE | 11:42:16 |
472 | 596.500 | CHIX | 11:42:16 |
218 | 596.500 | BATE | 11:42:16 |
310 | 596.500 | CHIX | 11:42:16 |
922 | 596.500 | LSE | 11:42:15 |
368 | 596.500 | LSE | 11:42:15 |
152 | 596.500 | BATE | 11:42:15 |
1781 | 596.500 | LSE | 11:42:15 |
8 | 596.500 | BATE | 11:42:15 |
6 | 596.500 | CHIX | 11:41:38 |
10 | 596.500 | BATE | 11:40:18 |
10 | 596.500 | CHIX | 11:39:47 |
14 | 596.500 | CHIX | 11:39:25 |
16 | 596.500 | BATE | 11:38:54 |
432 | 596.500 | LSE | 11:35:48 |
272 | 596.500 | CHIX | 11:35:48 |
2 | 596.500 | CHIX | 11:35:48 |
6 | 595.500 | LSE | 11:30:24 |
14 | 595.500 | LSE | 11:30:07 |
4 | 595.500 | LSE | 11:29:25 |
146 | 596.000 | BATE | 11:28:32 |
1313 | 596.000 | CHIX | 11:28:32 |
1642 | 596.000 | LSE | 11:28:32 |
200 | 596.000 | BATE | 11:28:32 |
65 | 596.000 | CHIX | 11:28:32 |
1158 | 596.000 | BATE | 11:28:32 |
2 | 596.000 | BATE | 11:28:30 |
48 | 596.000 | LSE | 11:27:57 |
6 | 595.500 | CHIX | 11:27:43 |
4 | 595.500 | BATE | 11:27:19 |
10 | 595.500 | BATE | 11:27:07 |
6 | 595.500 | CHIX | 11:26:35 |
2 | 595.500 | CHIX | 11:25:34 |
7 | 595.500 | CHIX | 11:24:57 |
3 | 595.500 | CHIX | 11:24:57 |
10 | 594.500 | CHIX | 11:21:29 |
6 | 594.500 | CHIX | 11:20:49 |
4 | 594.500 | CHIX | 11:20:28 |
8 | 594.500 | CHIX | 11:19:50 |
52 | 595.000 | LSE | 11:19:05 |
420 | 595.000 | LSE | 11:19:03 |
765 | 595.000 | LSE | 11:19:03 |
293 | 595.000 | LSE | 11:19:03 |
6 | 594.500 | BATE | 11:13:19 |
12 | 594.500 | CHIX | 11:12:26 |
4 | 594.500 | CHIX | 11:11:27 |
12 | 594.500 | CHIX | 11:11:13 |
8 | 594.500 | CHIX | 11:09:58 |
10 | 594.500 | CHIX | 11:09:08 |
10 | 594.500 | CHIX | 11:08:34 |
8 | 594.500 | CHIX | 11:07:31 |
8 | 594.500 | CHIX | 11:06:58 |
8 | 594.500 | CHIX | 11:06:11 |
6 | 594.500 | CHIX | 11:05:38 |
10 | 594.500 | CHIX | 11:05:19 |
16 | 594.500 | BATE | 11:04:28 |
8 | 594.500 | BATE | 11:03:50 |
8 | 594.500 | BATE | 11:03:35 |
12 | 594.500 | BATE | 11:03:17 |
8 | 594.500 | BATE | 11:02:51 |
19 | 595.000 | BATE | 11:01:10 |
1830 | 595.000 | LSE | 11:01:10 |
1118 | 595.000 | CHIX | 11:01:10 |
94 | 595.000 | BATE | 11:01:10 |
412 | 595.000 | CHIX | 11:01:10 |
485 | 595.000 | CHIX | 11:01:10 |
94 | 595.000 | BATE | 11:01:10 |
241 | 595.000 | BATE | 11:01:10 |
810 | 595.000 | BATE | 11:01:10 |
10 | 595.000 | CHIX | 10:58:26 |
12 | 595.000 | CHIX | 10:58:07 |
16 | 595.000 | CHIX | 10:57:45 |
8 | 595.000 | CHIX | 10:56:28 |
14 | 595.000 | CHIX | 10:56:01 |
4 | 595.000 | CHIX | 10:55:24 |
12 | 595.000 | CHIX | 10:55:09 |
16 | 595.000 | CHIX | 10:54:37 |
10 | 595.000 | CHIX | 10:53:59 |
6 | 595.000 | CHIX | 10:53:35 |
8 | 595.000 | CHIX | 10:53:20 |
6 | 595.000 | CHIX | 10:52:57 |
14 | 595.000 | CHIX | 10:52:41 |
16 | 595.000 | CHIX | 10:52:04 |
12 | 595.000 | CHIX | 10:51:25 |
127 | 595.000 | BATE | 10:50:54 |
138 | 595.000 | BATE | 10:50:54 |
8 | 595.000 | BATE | 10:50:54 |
9 | 595.000 | CHIX | 10:50:54 |
2 | 595.000 | CHIX | 10:50:54 |
1708 | 594.000 | LSE | 10:48:42 |
4 | 594.000 | BATE | 10:48:42 |
1 | 594.000 | CHIX | 10:41:33 |
3 | 594.000 | BATE | 10:41:18 |
10 | 594.000 | CHIX | 10:40:42 |
4 | 594.000 | CHIX | 10:40:10 |
20 | 593.000 | BATE | 10:38:39 |
12 | 593.000 | BATE | 10:38:01 |
3 | 593.000 | CHIX | 10:35:56 |
479 | 593.000 | CHIX | 10:27:50 |
1800 | 593.000 | LSE | 10:27:50 |
1900 | 593.500 | LSE | 10:22:02 |
354 | 593.500 | CHIX | 10:22:02 |
340 | 593.500 | BATE | 10:22:02 |
469 | 593.500 | BATE | 10:22:02 |
10 | 593.500 | BATE | 10:22:00 |
14 | 593.500 | BATE | 10:21:38 |
12 | 593.500 | BATE | 10:21:08 |
10 | 593.500 | BATE | 10:20:43 |
6 | 593.500 | BATE | 10:20:18 |
16 | 593.500 | BATE | 10:20:07 |
24 | 593.500 | BATE | 10:19:30 |
24 | 593.500 | CHIX | 10:17:40 |
12 | 593.500 | CHIX | 10:16:56 |
14 | 593.500 | CHIX | 10:16:36 |
16 | 593.500 | BATE | 10:15:28 |
454 | 594.000 | CHIX | 10:11:52 |
169 | 594.000 | CHIX | 10:11:52 |
4 | 594.000 | CHIX | 10:11:45 |
28 | 594.000 | CHIX | 10:09:22 |
153 | 594.000 | CHIX | 10:09:16 |
30 | 594.000 | CHIX | 10:08:53 |
10 | 594.000 | CHIX | 10:08:04 |
8 | 594.000 | CHIX | 10:07:25 |
20 | 594.000 | CHIX | 10:07:12 |
12 | 594.000 | CHIX | 10:06:11 |
12 | 594.000 | CHIX | 10:05:52 |
1 | 594.000 | CHIX | 10:05:19 |
12 | 594.000 | CHIX | 10:05:19 |
329 | 594.500 | LSE | 10:04:27 |
600 | 594.500 | LSE | 10:04:27 |
600 | 594.500 | LSE | 10:04:27 |
15 | 594.500 | LSE | 10:04:27 |
468 | 595.500 | LSE | 10:03:56 |
266 | 595.500 | LSE | 10:03:56 |
211 | 595.000 | LSE | 10:03:56 |
408 | 595.500 | LSE | 10:03:56 |
395 | 595.000 | BATE | 10:03:56 |
428 | 595.000 | BATE | 10:03:56 |
210 | 595.000 | LSE | 10:03:56 |
366 | 595.000 | CHIX | 10:03:56 |
1314 | 595.000 | LSE | 10:03:56 |
36 | 595.000 | CHIX | 10:03:56 |
406 | 595.000 | CHIX | 10:03:56 |
659 | 595.500 | LSE | 10:01:15 |
279 | 595.500 | CHIX | 10:01:15 |
142 | 595.500 | LSE | 10:01:15 |
723 | 595.500 | LSE | 10:01:15 |
332 | 595.500 | CHIX | 10:01:15 |
158 | 595.500 | CHIX | 10:01:15 |
449 | 595.500 | BATE | 09:59:19 |
28 | 595.500 | BATE | 09:58:55 |
2 | 595.500 | BATE | 09:58:50 |
123 | 595.500 | LSE | 09:55:00 |
600 | 595.500 | LSE | 09:55:00 |
600 | 595.500 | LSE | 09:55:00 |
284 | 595.500 | LSE | 09:55:00 |
492 | 595.500 | LSE | 09:52:00 |
371 | 595.500 | LSE | 09:52:00 |
81 | 595.500 | LSE | 09:52:00 |
600 | 595.500 | LSE | 09:52:00 |
8 | 595.500 | BATE | 09:52:00 |
221 | 595.500 | BATE | 09:52:00 |
250 | 595.500 | CHIX | 09:52:00 |
212 | 595.500 | BATE | 09:52:00 |
384 | 595.500 | CHIX | 09:52:00 |
10 | 594.500 | CHIX | 09:50:47 |
600 | 595.000 | LSE | 09:50:47 |
118 | 595.000 | LSE | 09:50:47 |
1800 | 595.000 | LSE | 09:50:47 |
12 | 593.500 | CHIX | 09:42:12 |
2 | 593.500 | CHIX | 09:42:12 |
2 | 593.500 | CHIX | 09:41:53 |
14 | 593.500 | CHIX | 09:41:13 |
8 | 593.500 | CHIX | 09:40:43 |
6 | 593.500 | CHIX | 09:38:45 |
14 | 593.500 | CHIX | 09:38:30 |
4 | 593.500 | CHIX | 09:37:58 |
10 | 593.500 | BATE | 09:35:33 |
395 | 594.000 | CHIX | 09:35:00 |
18 | 594.000 | CHIX | 09:35:00 |
1626 | 594.000 | LSE | 09:35:00 |
21 | 594.000 | CHIX | 09:35:00 |
414 | 594.000 | CHIX | 09:35:00 |
437 | 593.500 | BATE | 09:34:10 |
320 | 594.000 | LSE | 09:34:10 |
92 | 594.000 | LSE | 09:34:10 |
14 | 594.000 | LSE | 09:34:10 |
80 | 594.000 | LSE | 09:34:10 |
1140 | 594.000 | LSE | 09:34:10 |
22 | 594.000 | LSE | 09:34:10 |
1800 | 594.000 | LSE | 09:34:10 |
7 | 594.000 | LSE | 09:34:10 |
204 | 594.000 | CHIX | 09:33:37 |
414 | 594.000 | CHIX | 09:33:37 |
418 | 594.000 | BATE | 09:33:37 |
4 | 594.000 | BATE | 09:33:30 |
2 | 594.000 | BATE | 09:33:30 |
43 | 594.000 | CHIX | 09:33:15 |
157 | 594.000 | CHIX | 09:33:14 |
7 | 592.500 | CHIX | 09:29:05 |
4 | 592.500 | CHIX | 09:28:36 |
8 | 592.000 | CHIX | 09:27:16 |
2 | 592.000 | CHIX | 09:26:38 |
3 | 592.500 | LSE | 09:25:50 |
442 | 592.000 | BATE | 09:23:29 |
42 | 592.000 | BATE | 09:23:29 |
1090 | 592.500 | CHIX | 09:22:17 |
4 | 592.500 | CHIX | 09:22:17 |
1 | 592.500 | CHIX | 09:22:17 |
5 | 592.500 | CHIX | 09:22:17 |
806 | 592.000 | BATE | 09:21:22 |
8 | 591.000 | BATE | 09:20:28 |
4 | 590.500 | CHIX | 09:14:21 |
2 | 590.500 | CHIX | 09:13:34 |
2 | 590.500 | CHIX | 09:13:22 |
1 | 590.500 | CHIX | 09:13:10 |
150 | 589.500 | CHIX | 09:01:28 |
295 | 589.500 | CHIX | 09:01:28 |
46 | 591.000 | CHIX | 08:51:17 |
401 | 591.000 | CHIX | 08:51:17 |
461 | 591.000 | BATE | 08:51:17 |
404 | 592.000 | CHIX | 08:46:05 |
362 | 593.500 | BATE | 08:41:46 |
41 | 593.500 | BATE | 08:41:46 |
479 | 593.500 | BATE | 08:41:46 |
28 | 593.500 | BATE | 08:41:46 |
405 | 593.500 | CHIX | 08:41:46 |
41 | 593.500 | BATE | 08:41:46 |
513 | 593.500 | BATE | 08:41:46 |
441 | 593.500 | CHIX | 08:41:46 |
2112 | 594.500 | LSE | 08:39:13 |
402 | 594.500 | CHIX | 08:39:13 |
327 | 594.500 | CHIX | 08:39:13 |
70 | 594.500 | CHIX | 08:38:38 |
453 | 595.500 | CHIX | 08:35:56 |
446 | 595.500 | BATE | 08:35:56 |
455 | 595.500 | BATE | 08:35:56 |
160 | 595.500 | CHIX | 08:35:56 |
393 | 595.500 | BATE | 08:35:56 |
419 | 595.500 | CHIX | 08:35:56 |
479 | 595.500 | CHIX | 08:35:56 |
472 | 595.500 | CHIX | 08:35:56 |
267 | 595.500 | CHIX | 08:35:56 |
1491 | 595.500 | BATE | 08:35:56 |
210 | 595.500 | BATE | 08:35:56 |
319 | 595.500 | BATE | 08:35:56 |
1 | 595.500 | BATE | 08:35:56 |
4 | 595.500 | BATE | 08:35:08 |
1810 | 595.500 | LSE | 08:34:08 |
58 | 595.500 | LSE | 08:34:08 |
248 | 595.500 | BATE | 08:34:08 |
4 | 595.500 | BATE | 08:34:08 |
2 | 595.500 | BATE | 08:30:58 |
4 | 595.500 | BATE | 08:30:44 |
2 | 595.500 | BATE | 08:26:00 |
2 | 595.500 | BATE | 08:25:39 |
189 | 594.500 | CHIX | 08:21:22 |
2 | 594.500 | CHIX | 08:21:22 |
2 | 594.500 | CHIX | 08:21:21 |
1 | 594.500 | CHIX | 08:20:48 |
2 | 594.500 | CHIX | 08:20:48 |
459 | 594.500 | CHIX | 08:18:07 |
4 | 594.000 | BATE | 08:15:39 |
422 | 594.500 | CHIX | 08:15:10 |
1052 | 594.500 | CHIX | 08:15:10 |
1794 | 594.500 | LSE | 08:15:10 |
481 | 594.500 | CHIX | 08:15:10 |
429 | 593.500 | CHIX | 08:06:31 |
1477 | 594.500 | LSE | 08:00:26 |
287 | 594.500 | LSE | 08:00:26 |
101 | 594.500 | LSE | 08:00:26 |
134 | 594.500 | LSE | 08:00:26 |
96 | 594.500 | LSE | 08:00:26 |