Last checked at 7 Feb 2023 18:00
Paragon Banking Group PLC:
Transaction in own shares
7 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: | 7 February 2023 |
Number of ordinary £1.00 shares purchased: | 226,000 |
Highest price paid per share: | 590.00p |
Lowest price paid per share: | 580.00p |
Volume weighted average price paid per share: | 584.0667p |
Following the purchase of these shares, the Company holds 11,551,735 of its ordinary shares in treasury and has 229,983,500 ordinary shares in issue (excluding treasury shares). The figure of 229,983,500 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) | 583.9359 | 148,000 |
CHIX | 584.3052 | 47,000 |
BATE | 584.3301 | 31,000 |
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 |
2375 | 581.500 | LSE | 16:25:21 |
500 | 581.500 | LSE | 16:25:21 |
500 | 581.500 | LSE | 16:25:21 |
1500 | 581.500 | LSE | 16:25:21 |
500 | 581.500 | LSE | 16:25:21 |
147 | 581.500 | LSE | 16:25:21 |
1000 | 581.500 | LSE | 16:25:21 |
639 | 581.500 | LSE | 16:25:21 |
573 | 581.500 | LSE | 16:25:21 |
152 | 581.500 | LSE | 16:25:21 |
787 | 581.500 | LSE | 16:25:21 |
160 | 581.500 | LSE | 16:25:21 |
52 | 580.500 | CHIX | 16:24:38 |
118 | 580.500 | CHIX | 16:23:53 |
132 | 580.500 | CHIX | 16:23:53 |
57 | 580.500 | CHIX | 16:23:53 |
130 | 580.500 | CHIX | 16:21:23 |
118 | 580.500 | CHIX | 16:20:55 |
110 | 580.500 | CHIX | 16:20:55 |
69 | 580.500 | CHIX | 16:20:55 |
189 | 580.500 | BATE | 16:20:04 |
20 | 580.500 | CHIX | 16:19:56 |
87 | 580.500 | CHIX | 16:19:56 |
35 | 580.500 | CHIX | 16:19:14 |
234 | 580.500 | BATE | 16:19:14 |
51 | 580.500 | CHIX | 16:18:56 |
52 | 580.500 | CHIX | 16:18:56 |
35 | 580.500 | CHIX | 16:18:56 |
172 | 580.500 | CHIX | 16:18:26 |
225 | 580.500 | BATE | 16:17:37 |
136 | 580.500 | BATE | 16:17:37 |
279 | 580.500 | BATE | 16:16:06 |
256 | 580.500 | CHIX | 16:13:01 |
50 | 580.500 | CHIX | 16:12:54 |
43 | 580.500 | CHIX | 16:12:54 |
66 | 580.500 | CHIX | 16:12:20 |
550 | 581.000 | LSE | 16:10:43 |
431 | 581.000 | CHIX | 16:10:43 |
152 | 581.000 | CHIX | 16:10:43 |
847 | 581.000 | LSE | 16:10:43 |
1329 | 581.000 | LSE | 16:10:43 |
241 | 581.000 | CHIX | 16:10:43 |
236 | 581.000 | BATE | 16:10:43 |
169 | 581.000 | BATE | 16:09:51 |
516 | 581.000 | LSE | 16:09:50 |
109 | 581.000 | LSE | 16:09:04 |
27 | 581.000 | CHIX | 16:08:58 |
48 | 581.000 | LSE | 16:08:48 |
13 | 581.000 | CHIX | 16:08:48 |
294 | 581.000 | CHIX | 16:08:48 |
346 | 581.000 | CHIX | 16:08:16 |
78 | 581.000 | CHIX | 16:08:16 |
17 | 581.000 | CHIX | 16:07:53 |
20 | 581.000 | CHIX | 16:07:53 |
6 | 581.000 | CHIX | 16:07:53 |
3146 | 581.500 | LSE | 16:05:43 |
1211 | 581.500 | LSE | 16:05:43 |
417 | 581.000 | BATE | 16:04:59 |
379 | 581.000 | CHIX | 16:03:18 |
95 | 581.000 | BATE | 16:02:29 |
30 | 581.000 | CHIX | 16:00:47 |
391 | 581.000 | LSE | 15:58:14 |
382 | 581.000 | BATE | 15:58:10 |
330 | 581.000 | LSE | 15:55:14 |
822 | 581.500 | LSE | 15:54:59 |
500 | 581.500 | LSE | 15:54:59 |
372 | 581.500 | LSE | 15:54:59 |
128 | 581.500 | LSE | 15:54:59 |
1129 | 581.500 | LSE | 15:54:59 |
371 | 581.500 | LSE | 15:54:59 |
1118 | 581.500 | LSE | 15:54:59 |
190 | 581.500 | LSE | 15:54:59 |
481 | 581.500 | CHIX | 15:54:59 |
194 | 581.500 | CHIX | 15:54:59 |
456 | 581.500 | BATE | 15:54:59 |
95 | 581.500 | CHIX | 15:54:59 |
268 | 581.500 | CHIX | 15:54:59 |
13 | 581.500 | CHIX | 15:54:56 |
20 | 581.500 | CHIX | 15:54:56 |
11 | 581.500 | CHIX | 15:54:56 |
409 | 581.500 | BATE | 15:54:10 |
12 | 581.500 | CHIX | 15:53:54 |
11 | 581.500 | CHIX | 15:53:54 |
17 | 581.500 | CHIX | 15:53:54 |
5 | 581.500 | CHIX | 15:53:54 |
247 | 581.500 | CHIX | 15:53:17 |
14 | 581.500 | CHIX | 15:52:54 |
4 | 581.500 | CHIX | 15:52:54 |
15 | 581.500 | CHIX | 15:52:54 |
15 | 581.500 | CHIX | 15:52:54 |
380 | 581.500 | LSE | 15:52:24 |
16 | 581.500 | CHIX | 15:51:54 |
10 | 581.500 | CHIX | 15:51:54 |
25 | 581.500 | CHIX | 15:51:54 |
16 | 581.500 | CHIX | 15:50:58 |
18 | 581.500 | CHIX | 15:50:58 |
26 | 581.500 | CHIX | 15:50:58 |
14 | 581.500 | CHIX | 15:49:59 |
10 | 581.500 | CHIX | 15:49:59 |
24 | 581.500 | CHIX | 15:49:59 |
14 | 581.500 | CHIX | 15:48:58 |
16 | 581.500 | CHIX | 15:48:58 |
11 | 581.500 | CHIX | 15:48:58 |
12 | 581.500 | CHIX | 15:48:58 |
366 | 581.500 | LSE | 15:48:36 |
12 | 581.500 | CHIX | 15:47:58 |
20 | 581.500 | CHIX | 15:47:58 |
22 | 581.500 | CHIX | 15:47:58 |
585 | 581.500 | LSE | 15:47:20 |
162 | 581.500 | CHIX | 15:47:20 |
40 | 581.500 | CHIX | 15:47:20 |
352 | 581.500 | CHIX | 15:47:20 |
1052 | 581.500 | LSE | 15:45:46 |
321 | 581.500 | LSE | 15:45:46 |
230 | 581.500 | LSE | 15:45:42 |
2600 | 581.500 | LSE | 15:45:42 |
152 | 581.500 | LSE | 15:45:42 |
423 | 580.000 | BATE | 15:45:12 |
481 | 580.000 | BATE | 15:42:25 |
249 | 580.000 | CHIX | 15:40:28 |
155 | 580.000 | CHIX | 15:38:45 |
52 | 580.000 | CHIX | 15:38:45 |
43 | 580.000 | CHIX | 15:37:54 |
13 | 580.000 | CHIX | 15:37:54 |
34 | 580.000 | CHIX | 15:36:58 |
12 | 580.000 | CHIX | 15:36:58 |
13 | 580.000 | CHIX | 15:36:58 |
316 | 580.000 | CHIX | 15:36:47 |
1320 | 580.500 | LSE | 15:35:51 |
171 | 580.500 | LSE | 15:35:51 |
576 | 580.500 | LSE | 15:34:43 |
731 | 580.500 | LSE | 15:34:43 |
1258 | 580.500 | LSE | 15:34:43 |
408 | 580.500 | CHIX | 15:34:43 |
402 | 580.500 | CHIX | 15:34:43 |
12 | 580.500 | CHIX | 15:34:43 |
405 | 580.500 | BATE | 15:34:43 |
177 | 580.500 | CHIX | 15:34:43 |
480 | 581.000 | BATE | 15:34:28 |
15 | 580.500 | CHIX | 15:33:58 |
16 | 580.500 | CHIX | 15:33:58 |
23 | 580.500 | CHIX | 15:33:58 |
22 | 580.500 | CHIX | 15:32:56 |
21 | 580.500 | CHIX | 15:32:56 |
14 | 580.500 | CHIX | 15:32:56 |
13 | 580.500 | CHIX | 15:31:57 |
25 | 580.500 | CHIX | 15:31:57 |
18 | 580.500 | CHIX | 15:31:57 |
405 | 581.000 | BATE | 15:31:28 |
50 | 580.500 | CHIX | 15:30:59 |
7 | 580.500 | CHIX | 15:30:59 |
29 | 581.000 | BATE | 15:23:28 |
430 | 581.000 | BATE | 15:23:28 |
1257 | 581.000 | LSE | 15:23:28 |
331 | 581.000 | CHIX | 15:23:28 |
81 | 581.000 | CHIX | 15:23:28 |
128 | 581.500 | LSE | 15:22:58 |
755 | 581.500 | LSE | 15:22:58 |
291 | 581.500 | CHIX | 15:22:58 |
267 | 581.500 | CHIX | 15:22:58 |
13 | 581.500 | CHIX | 15:22:58 |
300 | 582.000 | CHIX | 15:22:15 |
94 | 582.000 | LSE | 15:22:03 |
295 | 582.000 | LSE | 15:22:03 |
500 | 582.000 | LSE | 15:22:03 |
286 | 582.000 | LSE | 15:22:03 |
431 | 582.000 | BATE | 15:22:03 |
748 | 582.000 | LSE | 15:22:03 |
365 | 582.000 | LSE | 15:22:03 |
98 | 582.000 | LSE | 15:21:03 |
286 | 582.000 | LSE | 15:21:03 |
429 | 582.000 | CHIX | 15:21:03 |
9 | 581.000 | CHIX | 15:17:58 |
9 | 581.000 | CHIX | 15:17:58 |
1562 | 581.500 | LSE | 15:17:44 |
261 | 580.500 | CHIX | 15:14:16 |
10 | 580.500 | CHIX | 15:13:55 |
17 | 580.500 | CHIX | 15:13:55 |
21 | 580.500 | CHIX | 15:13:55 |
16 | 580.500 | CHIX | 15:12:56 |
15 | 580.500 | CHIX | 15:12:56 |
15 | 580.500 | CHIX | 15:12:56 |
2 | 580.500 | CHIX | 15:11:59 |
231 | 580.500 | LSE | 15:10:31 |
149 | 580.500 | LSE | 15:10:28 |
473 | 581.500 | BATE | 15:08:58 |
1581 | 582.000 | LSE | 15:08:14 |
1008 | 582.000 | LSE | 15:08:14 |
231 | 582.000 | BATE | 15:08:14 |
309 | 582.000 | CHIX | 15:08:14 |
390 | 582.000 | CHIX | 15:08:14 |
420 | 582.000 | BATE | 15:08:14 |
410 | 582.000 | LSE | 15:08:14 |
1597 | 582.000 | LSE | 15:08:14 |
186 | 582.000 | LSE | 15:08:14 |
771 | 582.000 | LSE | 15:08:14 |
14 | 582.000 | CHIX | 15:07:59 |
13 | 582.000 | CHIX | 15:07:59 |
15 | 582.000 | CHIX | 15:07:59 |
217 | 582.000 | LSE | 15:07:47 |
10 | 582.000 | CHIX | 15:06:58 |
10 | 582.000 | CHIX | 15:06:58 |
14 | 582.000 | CHIX | 15:06:58 |
7 | 582.000 | CHIX | 15:06:58 |
6 | 582.000 | CHIX | 15:06:58 |
10 | 582.000 | CHIX | 15:05:58 |
16 | 582.000 | CHIX | 15:05:58 |
21 | 582.000 | CHIX | 15:05:58 |
13 | 582.000 | CHIX | 15:04:57 |
14 | 582.000 | CHIX | 15:04:57 |
16 | 582.000 | CHIX | 15:04:57 |
19 | 582.000 | CHIX | 15:03:58 |
15 | 582.000 | CHIX | 15:03:58 |
13 | 582.000 | CHIX | 15:03:58 |
16 | 582.000 | CHIX | 15:02:55 |
201 | 582.000 | BATE | 15:02:55 |
13 | 582.000 | CHIX | 15:02:55 |
243 | 582.000 | CHIX | 15:02:55 |
17 | 582.000 | BATE | 15:02:55 |
356 | 582.000 | LSE | 15:02:55 |
479 | 582.000 | LSE | 15:02:55 |
24 | 582.000 | CHIX | 15:02:55 |
15 | 582.000 | CHIX | 15:01:55 |
381 | 582.500 | BATE | 15:01:50 |
74 | 582.500 | BATE | 15:01:50 |
963 | 582.000 | LSE | 15:00:59 |
373 | 582.000 | CHIX | 15:00:59 |
7 | 582.000 | CHIX | 15:00:59 |
409 | 582.500 | CHIX | 15:00:50 |
188 | 582.500 | CHIX | 14:59:50 |
404 | 581.500 | BATE | 14:51:00 |
478 | 581.500 | CHIX | 14:51:00 |
2000 | 582.000 | LSE | 14:49:40 |
17 | 582.500 | LSE | 14:49:40 |
1484 | 582.500 | LSE | 14:49:40 |
467 | 582.500 | CHIX | 14:49:40 |
427 | 582.000 | BATE | 14:49:40 |
413 | 582.500 | CHIX | 14:48:54 |
955 | 582.500 | LSE | 14:48:07 |
586 | 582.500 | LSE | 14:48:07 |
10 | 582.500 | CHIX | 14:48:02 |
11 | 582.500 | CHIX | 14:47:32 |
10 | 582.500 | CHIX | 14:47:30 |
7 | 582.500 | CHIX | 14:47:26 |
9 | 582.500 | CHIX | 14:47:24 |
9 | 582.500 | CHIX | 14:47:22 |
97 | 582.500 | BATE | 14:47:18 |
13 | 582.500 | CHIX | 14:47:18 |
206 | 582.500 | BATE | 14:47:18 |
221 | 582.500 | BATE | 14:47:18 |
10 | 582.500 | CHIX | 14:47:02 |
182 | 582.500 | CHIX | 14:45:46 |
1280 | 582.500 | LSE | 14:45:44 |
13 | 582.500 | CHIX | 14:44:46 |
604 | 582.500 | CHIX | 14:44:46 |
1 | 582.500 | CHIX | 14:44:46 |
1392 | 582.000 | LSE | 14:42:38 |
18 | 581.000 | CHIX | 14:40:58 |
14 | 581.000 | CHIX | 14:39:58 |
18 | 581.000 | CHIX | 14:39:58 |
4 | 581.000 | CHIX | 14:39:58 |
15 | 581.000 | LSE | 14:36:56 |
12 | 581.000 | LSE | 14:36:56 |
671 | 581.000 | LSE | 14:35:42 |
193 | 581.000 | LSE | 14:35:42 |
500 | 581.000 | LSE | 14:35:42 |
816 | 581.000 | LSE | 14:35:42 |
154 | 581.000 | CHIX | 14:35:42 |
308 | 581.000 | CHIX | 14:35:42 |
473 | 581.000 | BATE | 14:35:42 |
590 | 581.000 | BATE | 14:30:48 |
612 | 581.500 | LSE | 14:30:33 |
500 | 581.500 | CHIX | 14:30:33 |
782 | 581.500 | LSE | 14:30:33 |
1 | 581.500 | LSE | 14:30:30 |
574 | 581.500 | LSE | 14:30:30 |
1375 | 582.500 | LSE | 14:30:29 |
716 | 582.500 | LSE | 14:30:29 |
418 | 582.000 | CHIX | 14:30:29 |
392 | 582.000 | CHIX | 14:30:29 |
430 | 582.000 | BATE | 14:30:29 |
763 | 582.000 | LSE | 14:30:29 |
318 | 582.000 | LSE | 14:30:29 |
122 | 582.000 | CHIX | 14:30:29 |
235 | 582.000 | BATE | 14:30:29 |
50 | 582.500 | LSE | 14:30:29 |
104 | 582.500 | LSE | 14:30:29 |
149 | 582.500 | LSE | 14:30:29 |
9 | 582.500 | LSE | 14:30:29 |
13 | 582.000 | CHIX | 14:29:54 |
8 | 582.000 | CHIX | 14:29:54 |
7 | 582.000 | CHIX | 14:29:54 |
9 | 582.000 | CHIX | 14:29:54 |
314 | 582.000 | CHIX | 14:29:02 |
1 | 582.000 | CHIX | 14:26:55 |
2 | 582.000 | CHIX | 14:26:55 |
1 | 582.000 | CHIX | 14:26:55 |
178 | 582.000 | LSE | 14:21:56 |
77 | 582.000 | BATE | 14:21:56 |
1284 | 582.000 | LSE | 14:12:56 |
439 | 582.000 | CHIX | 14:12:56 |
89 | 582.000 | BATE | 14:12:56 |
1317 | 583.000 | LSE | 14:12:44 |
1375 | 583.000 | LSE | 14:12:44 |
412 | 583.000 | CHIX | 14:12:44 |
270 | 583.000 | BATE | 14:12:44 |
158 | 583.000 | BATE | 14:05:47 |
423 | 583.000 | CHIX | 14:05:47 |
4 | 583.000 | CHIX | 14:04:58 |
3 | 583.000 | CHIX | 14:04:58 |
4 | 583.000 | CHIX | 14:04:58 |
8 | 583.000 | CHIX | 14:04:58 |
5 | 583.000 | CHIX | 14:03:56 |
3 | 583.000 | CHIX | 14:03:56 |
5 | 583.000 | CHIX | 14:02:57 |
6 | 583.000 | CHIX | 14:02:57 |
5 | 583.000 | CHIX | 14:02:57 |
479 | 583.000 | LSE | 14:02:47 |
299 | 584.000 | CHIX | 14:02:40 |
111 | 584.000 | BATE | 14:02:40 |
418 | 584.000 | CHIX | 14:02:40 |
439 | 584.000 | CHIX | 14:02:40 |
1586 | 584.000 | LSE | 14:02:40 |
404 | 584.000 | BATE | 14:02:40 |
549 | 584.500 | LSE | 14:00:56 |
779 | 584.500 | LSE | 14:00:56 |
145 | 584.500 | LSE | 14:00:56 |
124 | 584.500 | LSE | 14:00:56 |
256 | 584.500 | LSE | 14:00:56 |
2 | 584.000 | CHIX | 13:59:53 |
3 | 584.000 | CHIX | 13:59:53 |
2 | 584.000 | CHIX | 13:59:53 |
2 | 584.000 | CHIX | 13:59:51 |
2 | 584.000 | CHIX | 13:59:51 |
4 | 584.000 | CHIX | 13:59:51 |
5 | 584.000 | CHIX | 13:55:55 |
6 | 584.000 | CHIX | 13:55:55 |
6 | 584.000 | CHIX | 13:54:54 |
3 | 584.000 | CHIX | 13:54:54 |
5 | 584.000 | CHIX | 13:54:54 |
3 | 584.000 | CHIX | 13:54:54 |
1 | 584.000 | CHIX | 13:54:54 |
97 | 584.000 | CHIX | 13:53:56 |
314 | 584.000 | BATE | 13:52:44 |
430 | 584.500 | CHIX | 13:46:56 |
2 | 584.500 | CHIX | 13:46:56 |
239 | 584.500 | LSE | 13:46:56 |
460 | 584.500 | CHIX | 13:46:56 |
1262 | 584.500 | LSE | 13:46:56 |
392 | 584.500 | BATE | 13:46:56 |
66 | 584.500 | BATE | 13:46:56 |
603 | 584.500 | LSE | 13:46:56 |
189 | 584.500 | BATE | 13:46:56 |
214 | 584.500 | LSE | 13:46:56 |
214 | 584.500 | BATE | 13:46:56 |
478 | 584.500 | LSE | 13:44:36 |
957 | 585.000 | CHIX | 13:40:39 |
782 | 585.000 | LSE | 13:39:52 |
465 | 585.000 | LSE | 13:39:52 |
485 | 585.000 | BATE | 13:39:52 |
1425 | 585.500 | LSE | 13:25:52 |
17 | 585.500 | LSE | 13:25:52 |
1441 | 585.500 | LSE | 13:25:52 |
455 | 585.500 | CHIX | 13:25:52 |
481 | 585.500 | BATE | 13:25:52 |
410 | 585.500 | CHIX | 13:25:52 |
883 | 585.500 | LSE | 13:25:02 |
375 | 585.500 | LSE | 13:25:02 |
128 | 585.500 | LSE | 13:25:02 |
64 | 585.500 | BATE | 13:25:02 |
363 | 585.500 | BATE | 13:25:02 |
5 | 585.000 | CHIX | 13:19:58 |
9 | 585.000 | CHIX | 13:19:58 |
12 | 585.000 | CHIX | 13:19:58 |
10 | 585.000 | CHIX | 13:18:59 |
8 | 585.000 | CHIX | 13:18:59 |
13 | 585.000 | CHIX | 13:18:59 |
6 | 585.000 | CHIX | 13:17:53 |
16 | 585.000 | CHIX | 13:17:53 |
449 | 585.500 | CHIX | 13:17:51 |
439 | 585.500 | LSE | 13:17:02 |
244 | 585.500 | LSE | 13:17:02 |
244 | 585.500 | BATE | 13:17:02 |
147 | 585.500 | BATE | 13:17:02 |
610 | 585.500 | LSE | 13:16:55 |
30 | 585.500 | BATE | 13:16:54 |
61 | 586.000 | LSE | 13:16:51 |
1218 | 586.000 | LSE | 13:16:51 |
8 | 585.000 | CHIX | 13:14:55 |
9 | 585.000 | CHIX | 13:14:55 |
6 | 585.000 | CHIX | 13:14:55 |
1 | 585.000 | CHIX | 13:14:55 |
8 | 585.000 | CHIX | 13:13:56 |
6 | 585.000 | CHIX | 13:13:56 |
11 | 585.000 | CHIX | 13:13:56 |
11 | 585.000 | CHIX | 13:12:54 |
9 | 585.000 | CHIX | 13:12:54 |
5 | 585.000 | CHIX | 13:12:54 |
8 | 585.000 | CHIX | 13:11:55 |
6 | 585.000 | CHIX | 13:11:55 |
12 | 585.000 | CHIX | 13:11:55 |
7 | 585.000 | CHIX | 13:10:55 |
10 | 585.000 | CHIX | 13:10:55 |
11 | 585.000 | CHIX | 13:10:55 |
471 | 585.500 | CHIX | 13:10:09 |
7 | 585.000 | CHIX | 13:02:55 |
5 | 585.000 | CHIX | 13:02:55 |
4 | 585.000 | CHIX | 13:02:55 |
155 | 585.000 | LSE | 13:02:03 |
223 | 585.000 | CHIX | 13:02:03 |
155 | 585.000 | BATE | 13:02:03 |
3 | 585.000 | CHIX | 13:01:54 |
5 | 585.000 | CHIX | 13:01:54 |
3 | 585.000 | CHIX | 13:01:54 |
7 | 585.000 | CHIX | 12:59:57 |
5 | 585.000 | CHIX | 12:59:57 |
7 | 585.000 | CHIX | 12:59:57 |
177 | 585.000 | CHIX | 12:59:02 |
4 | 585.000 | CHIX | 12:58:58 |
7 | 585.000 | CHIX | 12:58:58 |
6 | 585.000 | CHIX | 12:58:58 |
1097 | 585.000 | LSE | 12:50:02 |
239 | 585.000 | LSE | 12:50:02 |
1 | 585.000 | LSE | 12:50:02 |
537 | 585.000 | LSE | 12:50:02 |
891 | 585.000 | LSE | 12:50:02 |
91 | 585.000 | BATE | 12:50:02 |
6 | 585.000 | BATE | 12:49:57 |
9 | 585.000 | BATE | 12:49:57 |
10 | 585.000 | BATE | 12:49:57 |
309 | 585.000 | BATE | 12:49:02 |
449 | 585.000 | CHIX | 12:48:02 |
53 | 585.500 | BATE | 12:42:02 |
388 | 585.500 | BATE | 12:42:02 |
3 | 585.500 | BATE | 12:42:02 |
7 | 585.500 | BATE | 12:42:02 |
375 | 585.500 | CHIX | 12:42:02 |
326 | 585.500 | BATE | 12:42:02 |
39 | 585.500 | CHIX | 12:41:54 |
8 | 585.500 | CHIX | 12:41:54 |
5 | 585.500 | CHIX | 12:41:54 |
39 | 585.500 | BATE | 12:41:54 |
8 | 585.500 | CHIX | 12:41:54 |
1068 | 586.000 | LSE | 12:41:23 |
412 | 586.000 | LSE | 12:41:23 |
363 | 585.500 | CHIX | 12:41:13 |
5 | 585.500 | CHIX | 12:40:58 |
8 | 585.500 | CHIX | 12:40:58 |
13 | 585.500 | CHIX | 12:40:58 |
11 | 585.500 | CHIX | 12:39:54 |
6 | 585.000 | CHIX | 12:36:58 |
7 | 585.000 | CHIX | 12:35:57 |
5 | 585.000 | CHIX | 12:35:57 |
8 | 585.000 | CHIX | 12:35:57 |
5 | 585.000 | CHIX | 12:34:57 |
6 | 585.000 | CHIX | 12:34:57 |
7 | 585.000 | CHIX | 12:34:57 |
6 | 585.000 | CHIX | 12:33:54 |
4 | 585.000 | CHIX | 12:33:54 |
4 | 585.000 | CHIX | 12:33:54 |
7 | 585.000 | CHIX | 12:33:54 |
4 | 585.000 | CHIX | 12:32:57 |
7 | 585.000 | CHIX | 12:32:57 |
10 | 585.000 | CHIX | 12:32:57 |
5 | 585.000 | CHIX | 12:31:55 |
6 | 585.000 | CHIX | 12:31:55 |
11 | 585.000 | CHIX | 12:31:55 |
8 | 585.000 | CHIX | 12:26:59 |
7 | 585.000 | CHIX | 12:26:59 |
7 | 585.000 | CHIX | 12:26:59 |
4 | 585.000 | CHIX | 12:25:55 |
13 | 585.000 | CHIX | 12:25:55 |
5 | 585.000 | CHIX | 12:25:55 |
2 | 585.000 | CHIX | 12:25:55 |
253 | 585.000 | LSE | 12:25:02 |
177 | 585.000 | LSE | 12:25:02 |
500 | 585.000 | LSE | 12:25:02 |
196 | 585.000 | LSE | 12:25:02 |
243 | 585.000 | LSE | 12:25:02 |
302 | 585.000 | BATE | 12:25:02 |
167 | 585.000 | BATE | 12:25:02 |
369 | 585.000 | CHIX | 12:25:02 |
6 | 585.000 | CHIX | 12:17:54 |
5 | 585.000 | CHIX | 12:17:54 |
7 | 585.000 | CHIX | 12:17:54 |
63 | 585.500 | CHIX | 12:17:47 |
1553 | 585.500 | LSE | 12:17:47 |
414 | 585.500 | CHIX | 12:17:47 |
426 | 585.500 | BATE | 12:17:47 |
254 | 585.500 | CHIX | 12:17:47 |
1257 | 585.500 | LSE | 12:17:47 |
179 | 585.500 | CHIX | 12:15:04 |
500 | 586.000 | CHIX | 12:11:58 |
156 | 586.000 | CHIX | 12:11:58 |
9 | 584.500 | CHIX | 12:05:06 |
2 | 584.500 | BATE | 11:59:55 |
3 | 584.500 | BATE | 11:59:55 |
3 | 584.500 | BATE | 11:59:55 |
5 | 584.500 | BATE | 11:59:55 |
6 | 584.500 | BATE | 11:59:51 |
8 | 584.500 | BATE | 11:59:51 |
9 | 584.500 | BATE | 11:59:51 |
254 | 584.500 | LSE | 11:58:53 |
500 | 584.500 | LSE | 11:58:53 |
500 | 584.500 | LSE | 11:58:53 |
149 | 584.500 | LSE | 11:58:53 |
4 | 584.500 | BATE | 11:58:53 |
5 | 584.500 | BATE | 11:58:53 |
4 | 584.500 | BATE | 11:58:53 |
3 | 584.500 | BATE | 11:58:53 |
374 | 584.500 | BATE | 11:58:02 |
2 | 584.500 | BATE | 11:56:54 |
3 | 584.500 | BATE | 11:56:54 |
3 | 584.500 | BATE | 11:56:54 |
2 | 584.500 | BATE | 11:56:54 |
2 | 584.500 | BATE | 11:55:54 |
2 | 584.500 | BATE | 11:55:54 |
3 | 584.500 | BATE | 11:55:54 |
3 | 584.500 | BATE | 11:55:54 |
1318 | 585.000 | LSE | 11:49:52 |
121 | 585.000 | LSE | 11:49:52 |
238 | 585.000 | CHIX | 11:49:52 |
62 | 585.000 | CHIX | 11:49:52 |
94 | 585.000 | CHIX | 11:49:52 |
2 | 585.000 | CHIX | 11:48:55 |
480 | 585.500 | BATE | 11:46:54 |
1386 | 585.500 | LSE | 11:46:54 |
400 | 585.500 | CHIX | 11:46:54 |
7 | 585.500 | CHIX | 11:46:54 |
2 | 585.500 | CHIX | 11:46:54 |
8 | 585.500 | CHIX | 11:45:58 |
7 | 585.500 | CHIX | 11:45:58 |
15 | 584.500 | CHIX | 11:40:57 |
14 | 584.500 | CHIX | 11:40:57 |
5 | 584.500 | CHIX | 11:39:55 |
16 | 584.500 | CHIX | 11:39:55 |
8 | 584.500 | CHIX | 11:39:55 |
16 | 584.500 | CHIX | 11:38:54 |
5 | 584.500 | CHIX | 11:38:54 |
429 | 585.500 | BATE | 11:33:14 |
1 | 585.500 | BATE | 11:33:14 |
400 | 585.500 | CHIX | 11:33:14 |
99 | 586.500 | BATE | 11:32:59 |
377 | 586.500 | BATE | 11:32:59 |
57 | 586.500 | CHIX | 11:32:59 |
59 | 586.500 | BATE | 11:32:59 |
390 | 586.500 | CHIX | 11:32:59 |
337 | 586.500 | BATE | 11:32:59 |
337 | 586.500 | CHIX | 11:32:59 |
79 | 586.500 | CHIX | 11:32:59 |
838 | 586.500 | LSE | 11:32:57 |
27 | 586.500 | LSE | 11:32:57 |
171 | 586.500 | LSE | 11:32:57 |
473 | 586.500 | LSE | 11:32:57 |
445 | 586.500 | CHIX | 11:32:57 |
245 | 586.500 | LSE | 11:32:57 |
311 | 586.500 | LSE | 11:32:57 |
500 | 586.500 | LSE | 11:32:57 |
224 | 586.500 | LSE | 11:32:57 |
602 | 586.500 | LSE | 11:32:57 |
233 | 586.500 | LSE | 11:32:57 |
337 | 586.500 | LSE | 11:32:57 |
153 | 586.500 | LSE | 11:32:41 |
1101 | 586.500 | LSE | 11:19:57 |
232 | 586.500 | LSE | 11:19:57 |
1394 | 586.500 | LSE | 11:13:09 |
4 | 587.000 | BATE | 11:09:44 |
5 | 587.000 | BATE | 11:09:44 |
260 | 587.000 | CHIX | 11:08:55 |
6 | 587.000 | BATE | 11:08:44 |
5 | 587.000 | BATE | 11:08:40 |
1387 | 587.000 | LSE | 11:06:32 |
307 | 587.000 | BATE | 11:04:31 |
266 | 587.000 | BATE | 11:04:30 |
520 | 587.000 | CHIX | 11:03:40 |
8 | 587.000 | BATE | 11:01:50 |
6 | 587.000 | BATE | 11:01:50 |
4 | 587.000 | BATE | 10:58:40 |
735 | 587.000 | BATE | 10:58:15 |
3 | 587.000 | BATE | 10:58:02 |
3 | 587.000 | BATE | 10:56:35 |
701 | 587.000 | CHIX | 10:56:30 |
2 | 587.000 | CHIX | 10:56:30 |
120 | 587.000 | CHIX | 10:55:35 |
120 | 587.000 | CHIX | 10:54:58 |
1552 | 587.000 | LSE | 10:54:55 |
3 | 587.000 | CHIX | 10:54:46 |
117 | 587.000 | CHIX | 10:54:44 |
2 | 587.000 | CHIX | 10:54:41 |
2 | 587.000 | CHIX | 10:54:37 |
3 | 587.000 | CHIX | 10:54:29 |
3 | 587.000 | CHIX | 10:54:02 |
335 | 587.000 | CHIX | 10:54:02 |
4 | 587.000 | BATE | 10:53:56 |
1261 | 587.000 | LSE | 10:53:02 |
247 | 587.000 | LSE | 10:53:02 |
2123 | 587.000 | LSE | 10:53:02 |
463 | 586.500 | BATE | 10:49:57 |
8 | 586.500 | BATE | 10:49:57 |
394 | 585.000 | CHIX | 10:36:56 |
1399 | 585.500 | LSE | 10:36:56 |
467 | 585.500 | BATE | 10:36:56 |
450 | 585.500 | CHIX | 10:36:56 |
471 | 585.500 | CHIX | 10:36:56 |
1394 | 585.500 | LSE | 10:36:56 |
169 | 586.000 | CHIX | 10:31:45 |
300 | 586.000 | CHIX | 10:31:45 |
476 | 586.000 | BATE | 10:29:26 |
3 | 586.000 | BATE | 10:29:26 |
5 | 586.000 | BATE | 10:29:26 |
614 | 586.000 | LSE | 10:28:53 |
710 | 586.000 | LSE | 10:28:53 |
821 | 586.000 | LSE | 10:28:53 |
710 | 586.000 | LSE | 10:28:53 |
287 | 586.000 | CHIX | 10:28:50 |
3 | 586.000 | CHIX | 10:28:50 |
518 | 585.500 | CHIX | 10:27:58 |
160 | 586.000 | LSE | 10:27:50 |
1500 | 586.000 | LSE | 10:27:50 |
1500 | 586.000 | LSE | 10:27:50 |
500 | 586.000 | LSE | 10:27:50 |
500 | 586.000 | LSE | 10:27:50 |
1000 | 586.000 | LSE | 10:27:50 |
500 | 586.000 | LSE | 10:27:50 |
500 | 586.000 | LSE | 10:27:50 |
500 | 586.000 | LSE | 10:27:50 |
1359 | 585.500 | LSE | 10:27:50 |
500 | 585.500 | LSE | 10:27:50 |
33 | 585.000 | CHIX | 10:27:50 |
484 | 584.000 | LSE | 10:18:00 |
6 | 584.000 | CHIX | 10:17:58 |
3 | 584.000 | CHIX | 10:17:58 |
1 | 584.000 | CHIX | 10:17:58 |
5 | 584.000 | CHIX | 10:17:58 |
128 | 584.000 | BATE | 10:16:54 |
6 | 584.000 | CHIX | 10:16:54 |
7 | 584.000 | CHIX | 10:16:54 |
7 | 584.000 | CHIX | 10:16:54 |
3 | 584.000 | CHIX | 10:15:53 |
5 | 584.000 | CHIX | 10:15:53 |
4 | 584.000 | CHIX | 10:15:53 |
4 | 584.000 | CHIX | 10:14:54 |
7 | 584.000 | CHIX | 10:14:54 |
13 | 584.000 | CHIX | 10:14:54 |
6 | 584.000 | BATE | 10:13:56 |
10 | 584.000 | CHIX | 10:13:56 |
5 | 584.000 | CHIX | 10:13:56 |
3 | 584.000 | CHIX | 10:13:56 |
7 | 584.000 | CHIX | 10:13:56 |
2 | 584.000 | CHIX | 10:12:55 |
1 | 584.000 | CHIX | 10:12:55 |
1 | 584.000 | CHIX | 10:12:55 |
2 | 584.000 | CHIX | 10:12:55 |
3 | 584.000 | CHIX | 10:12:55 |
445 | 584.500 | CHIX | 10:02:59 |
56 | 584.500 | LSE | 10:02:59 |
1371 | 584.500 | LSE | 10:02:59 |
2500 | 585.000 | LSE | 10:01:10 |
1999 | 585.000 | LSE | 10:01:10 |
394 | 585.000 | BATE | 10:01:10 |
429 | 585.000 | CHIX | 10:01:10 |
3 | 585.000 | CHIX | 10:00:59 |
4 | 585.000 | CHIX | 10:00:59 |
7 | 585.000 | CHIX | 09:58:54 |
4 | 585.000 | CHIX | 09:58:54 |
5 | 585.000 | CHIX | 09:58:54 |
29 | 585.000 | CHIX | 09:58:02 |
475 | 585.500 | BATE | 09:56:58 |
868 | 585.500 | LSE | 09:56:58 |
1354 | 585.500 | LSE | 09:56:58 |
4 | 585.500 | BATE | 09:56:58 |
537 | 585.500 | LSE | 09:56:58 |
409 | 586.000 | CHIX | 09:56:58 |
269 | 586.000 | BATE | 09:56:58 |
472 | 586.000 | CHIX | 09:56:58 |
3 | 586.000 | CHIX | 09:56:58 |
146 | 586.000 | BATE | 09:56:58 |
2 | 586.000 | CHIX | 09:55:54 |
3 | 586.000 | CHIX | 09:55:54 |
4 | 586.000 | CHIX | 09:55:54 |
38 | 585.500 | LSE | 09:54:53 |
2 | 585.500 | CHIX | 09:54:53 |
1 | 585.500 | CHIX | 09:54:53 |
29 | 585.500 | CHIX | 09:54:53 |
1 | 585.500 | CHIX | 09:54:53 |
3 | 585.500 | CHIX | 09:54:53 |
16 | 585.500 | CHIX | 09:54:47 |
1423 | 584.500 | LSE | 09:46:11 |
144 | 584.500 | LSE | 09:46:11 |
777 | 584.500 | LSE | 09:46:11 |
500 | 584.500 | LSE | 09:46:11 |
183 | 584.500 | LSE | 09:46:11 |
7 | 584.000 | LSE | 09:45:56 |
4 | 584.000 | LSE | 09:45:56 |
6 | 584.000 | LSE | 09:45:56 |
1 | 582.500 | LSE | 09:39:55 |
1 | 582.500 | LSE | 09:39:55 |
1 | 582.500 | LSE | 09:39:55 |
1396 | 583.500 | LSE | 09:39:33 |
481 | 583.500 | CHIX | 09:39:33 |
452 | 584.500 | CHIX | 09:38:04 |
500 | 584.500 | LSE | 09:38:04 |
32 | 584.500 | CHIX | 09:38:04 |
428 | 584.500 | LSE | 09:38:04 |
402 | 584.500 | BATE | 09:38:04 |
412 | 584.500 | CHIX | 09:38:04 |
9 | 584.500 | BATE | 09:38:04 |
4 | 584.500 | LSE | 09:38:04 |
98 | 584.500 | BATE | 09:38:04 |
363 | 584.500 | BATE | 09:38:02 |
2 | 584.500 | CHIX | 09:37:56 |
2 | 584.500 | CHIX | 09:37:56 |
3 | 584.500 | CHIX | 09:37:56 |
2 | 584.500 | CHIX | 09:37:56 |
353 | 584.500 | LSE | 09:36:58 |
2 | 584.500 | CHIX | 09:36:58 |
1 | 584.500 | CHIX | 09:36:58 |
1 | 584.500 | CHIX | 09:36:58 |
1 | 584.500 | CHIX | 09:36:58 |
332 | 584.500 | CHIX | 09:36:58 |
3 | 584.500 | CHIX | 09:35:55 |
3 | 584.500 | CHIX | 09:35:55 |
2 | 584.500 | CHIX | 09:35:55 |
2 | 584.500 | CHIX | 09:35:55 |
2 | 584.500 | CHIX | 09:32:57 |
1 | 584.500 | CHIX | 09:32:57 |
2 | 584.500 | CHIX | 09:32:57 |
4 | 584.500 | CHIX | 09:31:56 |
2 | 584.500 | CHIX | 09:31:56 |
2 | 584.500 | CHIX | 09:31:56 |
5 | 584.500 | CHIX | 09:31:56 |
1 | 584.500 | CHIX | 09:30:54 |
4 | 584.500 | CHIX | 09:30:54 |
2 | 584.500 | CHIX | 09:30:54 |
1 | 584.500 | CHIX | 09:30:54 |
475 | 585.000 | BATE | 09:30:10 |
45 | 585.000 | BATE | 09:29:58 |
1 | 584.500 | CHIX | 09:29:55 |
2 | 584.500 | CHIX | 09:29:55 |
1 | 583.500 | CHIX | 09:21:55 |
1 | 583.500 | CHIX | 09:21:55 |
2 | 583.500 | CHIX | 09:20:56 |
1 | 583.500 | CHIX | 09:20:56 |
1 | 583.500 | CHIX | 09:20:56 |
463 | 584.500 | CHIX | 09:09:58 |
1 | 584.500 | CHIX | 09:09:58 |
1385 | 586.000 | LSE | 09:04:38 |
401 | 586.000 | CHIX | 09:04:38 |
412 | 586.000 | BATE | 09:04:38 |
81 | 586.000 | CHIX | 09:04:38 |
378 | 586.500 | CHIX | 09:02:30 |
81 | 586.500 | CHIX | 09:02:30 |
39 | 586.500 | BATE | 09:02:30 |
363 | 586.500 | BATE | 09:02:27 |
1 | 586.500 | CHIX | 09:00:55 |
403 | 588.000 | CHIX | 08:59:41 |
404 | 588.500 | CHIX | 08:59:40 |
419 | 588.500 | BATE | 08:59:40 |
260 | 588.500 | BATE | 08:56:03 |
216 | 588.500 | BATE | 08:55:55 |
390 | 588.500 | CHIX | 08:55:54 |
1 | 588.500 | CHIX | 08:55:54 |
401 | 588.000 | CHIX | 08:52:40 |
315 | 587.000 | CHIX | 08:41:22 |
145 | 587.000 | CHIX | 08:41:22 |
52 | 587.000 | BATE | 08:41:22 |
42 | 587.000 | BATE | 08:41:22 |
52 | 587.000 | BATE | 08:41:22 |
284 | 587.000 | BATE | 08:36:44 |
920 | 588.000 | LSE | 08:35:26 |
1 | 588.000 | LSE | 08:35:26 |
500 | 588.000 | LSE | 08:35:26 |
110 | 588.500 | LSE | 08:34:41 |
410 | 588.500 | LSE | 08:34:41 |
572 | 588.500 | LSE | 08:34:41 |
45 | 588.500 | LSE | 08:34:41 |
142 | 588.500 | LSE | 08:34:41 |
78 | 588.500 | CHIX | 08:34:41 |
35 | 588.500 | CHIX | 08:34:41 |
86 | 588.500 | CHIX | 08:34:41 |
108 | 588.500 | BATE | 08:34:41 |
315 | 588.500 | BATE | 08:34:41 |
297 | 588.500 | CHIX | 08:34:41 |
40 | 588.500 | CHIX | 08:34:41 |
355 | 588.500 | CHIX | 08:33:40 |
438 | 589.000 | BATE | 08:33:40 |
412 | 588.000 | CHIX | 08:27:04 |
954 | 589.500 | LSE | 08:21:02 |
363 | 589.500 | LSE | 08:21:02 |
456 | 589.500 | BATE | 08:21:02 |
452 | 589.500 | CHIX | 08:21:02 |
1462 | 589.500 | LSE | 08:21:02 |
14 | 589.500 | CHIX | 08:21:02 |
456 | 589.500 | BATE | 08:21:02 |
412 | 589.500 | CHIX | 08:21:02 |
223 | 590.000 | CHIX | 08:19:53 |
456 | 590.000 | BATE | 08:19:53 |
222 | 590.000 | CHIX | 08:19:53 |
418 | 589.500 | CHIX | 08:18:26 |
1228 | 586.500 | LSE | 08:09:45 |
51 | 586.500 | LSE | 08:09:45 |
396 | 586.500 | BATE | 08:09:45 |
836 | 586.500 | BATE | 08:09:45 |
127 | 586.500 | LSE | 08:08:02 |
68 | 586.500 | LSE | 08:08:02 |
35 | 586.500 | CHIX | 08:08:02 |
34 | 586.500 | CHIX | 08:08:02 |
20 | 586.500 | CHIX | 08:08:02 |
91 | 586.500 | CHIX | 08:08:02 |
1076 | 586.500 | LSE | 08:08:02 |
40 | 586.500 | LSE | 08:08:02 |
226 | 586.500 | CHIX | 08:08:02 |
167 | 586.500 | CHIX | 08:08:02 |
296 | 586.500 | CHIX | 08:07:41 |
421 | 587.000 | CHIX | 08:06:02 |
164 | 587.000 | LSE | 08:06:02 |
1298 | 587.000 | LSE | 08:06:02 |
402 | 587.000 | CHIX | 08:06:02 |
29 | 587.000 | CHIX | 08:05:20 |
409 | 587.000 | CHIX | 08:03:05 |
1430 | 584.000 | LSE | 08:01:01 |