Paragon Banking Group PLC Transaction in Own Shares
October 04 2024 - 11:32AM
RNS Regulatory News
RNS Number : 0696H
Paragon Banking Group PLC
04 October 2024
Paragon Banking Group PLC:
Transaction in own shares
4
October 2024
Paragon Banking Group PLC (the
"Company") announces that it has purchased the following number of
its ordinary shares of £1.00 each through Jefferies International
Limited ("Jefferies"), as part of the share
buyback programme, of up to £50m, announced on 5 June
2024.
|
Date of
purchase:
|
4 October 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
94,571
|
|
|
|
|
Highest price paid per
share:
|
774.00p
|
|
|
|
|
Lowest price paid per
share:
|
753.50p
|
|
|
|
|
Volume weighted average price paid
per share:
|
766.5735p
|
Following the purchase of these
shares, the Company holds 2,495,131 of its ordinary shares in
treasury and has 208,109,829 ordinary shares in issue (excluding
treasury shares). The figure of 208,109,829
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 Guidance 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
|
|
LSE
|
766.51
|
67,115
|
|
CHI-X
|
766.68
|
9,951
|
|
BATE
|
766.66
|
13,310
|
|
Aquis
|
766.90
|
2,542
|
|
Turquoise
|
767.15
|
1,653
|
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 Jefferies on behalf of the Company as part of
the buyback programme.
|
Enquiries to:
|
|
|
Paragon Banking Group PLC
|
Ciara Murphy
|
|
|
Company Secretary
|
|
|
07974 980 152
|
Schedule of Purchases -
Individual Transactions
|
Number of shares
purchased
|
Transaction price (pence per
share)
|
Market
|
Time of
transaction
|
|
62
|
753.5
|
LSE
|
08:02:15
|
|
79
|
753.5
|
LSE
|
08:02:15
|
|
155
|
754
|
LSE
|
08:05:15
|
|
300
|
755
|
LSE
|
08:07:15
|
|
1168
|
763
|
LSE
|
08:18:59
|
|
296
|
766
|
BATE
|
08:23:59
|
|
222
|
766
|
CHI-X
|
08:23:59
|
|
58
|
766
|
Aquis
|
08:24:01
|
|
652
|
766
|
LSE
|
08:24:07
|
|
148
|
763.5
|
BATE
|
08:24:44
|
|
111
|
764.5
|
CHI-X
|
08:24:44
|
|
79
|
765
|
CHI-X
|
08:29:55
|
|
124
|
765.5
|
BATE
|
08:31:35
|
|
23
|
765
|
Aquis
|
08:32:03
|
|
26
|
765
|
Aquis
|
08:32:03
|
|
752
|
764.5
|
LSE
|
08:33:43
|
|
27
|
765
|
Aquis
|
08:38:11
|
|
64
|
764
|
LSE
|
08:40:12
|
|
218
|
764
|
LSE
|
08:40:12
|
|
125
|
764
|
LSE
|
08:40:12
|
|
21
|
764.5
|
BATE
|
08:42:01
|
|
125
|
765
|
LSE
|
08:43:32
|
|
96
|
765
|
LSE
|
08:43:32
|
|
119
|
765
|
LSE
|
08:46:04
|
|
193
|
765
|
LSE
|
08:58:12
|
|
272
|
765
|
LSE
|
08:58:12
|
|
111
|
764.5
|
BATE
|
08:58:12
|
|
89
|
764.5
|
BATE
|
08:58:12
|
|
51
|
764.5
|
BATE
|
08:58:12
|
|
93
|
764.5
|
CHI-X
|
08:58:12
|
|
32
|
764.5
|
Turquoise
|
08:58:12
|
|
64
|
764.5
|
Turquoise
|
08:58:12
|
|
27
|
764.5
|
Aquis
|
08:58:14
|
|
83
|
763
|
CHI-X
|
08:58:17
|
|
292
|
763
|
LSE
|
09:03:53
|
|
16
|
763
|
Turquoise
|
09:03:53
|
|
20
|
763.5
|
Aquis
|
09:03:57
|
|
1
|
763.5
|
Aquis
|
09:03:57
|
|
90
|
763
|
CHI-X
|
09:04:09
|
|
31
|
762.5
|
LSE
|
09:04:34
|
|
97
|
762.5
|
LSE
|
09:04:34
|
|
300
|
763.5
|
LSE
|
09:10:35
|
|
14
|
763.5
|
LSE
|
09:10:35
|
|
119
|
762.5
|
BATE
|
09:10:51
|
|
66
|
763.5
|
LSE
|
09:10:51
|
|
10
|
763
|
Aquis
|
09:14:04
|
|
16
|
763
|
Aquis
|
09:14:04
|
|
123
|
762.5
|
BATE
|
09:14:25
|
|
117
|
762.5
|
CHI-X
|
09:14:25
|
|
3
|
762.5
|
BATE
|
09:14:25
|
|
340
|
762.5
|
LSE
|
09:14:29
|
|
420
|
763.5
|
LSE
|
09:23:06
|
|
300
|
763.5
|
LSE
|
09:23:06
|
|
87
|
764.5
|
CHI-X
|
09:23:57
|
|
2
|
764.5
|
CHI-X
|
09:25:44
|
|
96
|
764.5
|
CHI-X
|
09:25:44
|
|
121
|
763.5
|
BATE
|
09:28:52
|
|
134
|
763.5
|
BATE
|
09:28:52
|
|
156
|
763.5
|
LSE
|
09:28:52
|
|
219
|
763.5
|
LSE
|
09:28:52
|
|
235
|
763.5
|
LSE
|
09:28:52
|
|
27
|
763
|
Aquis
|
09:29:49
|
|
56
|
762.5
|
LSE
|
09:29:49
|
|
35
|
763
|
Aquis
|
09:29:49
|
|
40
|
763.5
|
Turquoise
|
09:31:31
|
|
299
|
763.5
|
LSE
|
09:31:31
|
|
19
|
763.5
|
Turquoise
|
09:31:31
|
|
34
|
764
|
CHI-X
|
09:31:37
|
|
22
|
764
|
CHI-X
|
09:31:37
|
|
53
|
764
|
CHI-X
|
09:31:37
|
|
125
|
763.5
|
LSE
|
09:33:47
|
|
5
|
763.5
|
LSE
|
09:33:47
|
|
112
|
763
|
BATE
|
09:34:14
|
|
263
|
763
|
LSE
|
09:36:03
|
|
16
|
763.5
|
Turquoise
|
09:36:56
|
|
125
|
763
|
LSE
|
09:38:30
|
|
77
|
763
|
LSE
|
09:38:30
|
|
27
|
764
|
Aquis
|
09:40:51
|
|
126
|
763.5
|
LSE
|
09:43:03
|
|
120
|
763.5
|
LSE
|
09:43:03
|
|
15
|
763.5
|
BATE
|
09:43:54
|
|
106
|
763.5
|
BATE
|
09:43:54
|
|
174
|
763.5
|
LSE
|
09:45:46
|
|
101
|
763.5
|
CHI-X
|
09:45:46
|
|
17
|
763.5
|
Turquoise
|
09:47:44
|
|
55
|
763.5
|
LSE
|
09:48:20
|
|
62
|
763.5
|
LSE
|
09:48:20
|
|
63
|
763.5
|
LSE
|
09:48:20
|
|
22
|
764
|
Aquis
|
09:49:45
|
|
69
|
762.5
|
CHI-X
|
09:53:28
|
|
24
|
763.5
|
CHI-X
|
09:53:28
|
|
121
|
762
|
BATE
|
09:53:28
|
|
134
|
762
|
LSE
|
09:53:28
|
|
4
|
763.5
|
CHI-X
|
09:53:28
|
|
108
|
762
|
LSE
|
09:53:28
|
|
115
|
762
|
LSE
|
09:56:53
|
|
85
|
762
|
LSE
|
09:58:43
|
|
32
|
762
|
LSE
|
09:58:43
|
|
82
|
761.5
|
LSE
|
10:00:57
|
|
107
|
762
|
LSE
|
10:00:57
|
|
12
|
762
|
Turquoise
|
10:01:37
|
|
5
|
762.5
|
Turquoise
|
10:01:37
|
|
78
|
762
|
LSE
|
10:04:15
|
|
131
|
762
|
LSE
|
10:04:15
|
|
31
|
763
|
Aquis
|
10:06:08
|
|
148
|
762
|
LSE
|
10:06:56
|
|
33
|
762
|
BATE
|
10:07:15
|
|
85
|
762
|
BATE
|
10:11:17
|
|
167
|
762
|
LSE
|
10:11:29
|
|
61
|
762
|
LSE
|
10:11:29
|
|
17
|
762.5
|
Turquoise
|
10:11:46
|
|
24
|
762
|
BATE
|
10:13:44
|
|
96
|
762
|
BATE
|
10:13:44
|
|
33
|
762
|
LSE
|
10:13:59
|
|
117
|
762
|
LSE
|
10:13:59
|
|
72
|
761.5
|
CHI-X
|
10:15:21
|
|
12
|
762.5
|
Aquis
|
10:15:59
|
|
13
|
763
|
Aquis
|
10:15:59
|
|
110
|
762
|
LSE
|
10:16:12
|
|
67
|
762
|
LSE
|
10:16:12
|
|
177
|
762
|
LSE
|
10:18:55
|
|
97
|
761.5
|
CHI-X
|
10:20:13
|
|
183
|
762
|
LSE
|
10:21:22
|
|
18
|
762.5
|
Turquoise
|
10:22:09
|
|
10
|
762
|
LSE
|
10:23:34
|
|
11
|
762
|
LSE
|
10:23:34
|
|
132
|
762
|
LSE
|
10:23:34
|
|
140
|
762
|
BATE
|
10:24:50
|
|
89
|
761.5
|
CHI-X
|
10:25:11
|
|
120
|
762
|
LSE
|
10:27:05
|
|
19
|
763
|
Aquis
|
10:29:05
|
|
4
|
763
|
Aquis
|
10:29:06
|
|
4
|
763
|
Aquis
|
10:29:06
|
|
47
|
762
|
LSE
|
10:29:33
|
|
125
|
762
|
LSE
|
10:29:33
|
|
100
|
761.5
|
LSE
|
10:31:58
|
|
55
|
761.5
|
LSE
|
10:31:58
|
|
14
|
762.5
|
Turquoise
|
10:32:42
|
|
50
|
760
|
LSE
|
10:36:05
|
|
37
|
760
|
LSE
|
10:36:05
|
|
100
|
760
|
LSE
|
10:36:05
|
|
121
|
762
|
BATE
|
10:38:20
|
|
29
|
760
|
Aquis
|
10:42:05
|
|
348
|
760
|
LSE
|
10:44:03
|
|
74
|
760
|
BATE
|
10:47:16
|
|
73
|
760
|
BATE
|
10:47:16
|
|
19
|
760
|
Aquis
|
10:49:30
|
|
107
|
759
|
CHI-X
|
10:50:37
|
|
3
|
759
|
CHI-X
|
10:50:37
|
|
115
|
759
|
CHI-X
|
10:50:37
|
|
122
|
759
|
LSE
|
10:50:37
|
|
258
|
759
|
LSE
|
10:50:37
|
|
117
|
759
|
LSE
|
10:53:08
|
|
38
|
759
|
LSE
|
10:53:08
|
|
85
|
759
|
LSE
|
10:53:21
|
|
155
|
759
|
LSE
|
10:53:39
|
|
100
|
759
|
LSE
|
10:56:36
|
|
9
|
759
|
LSE
|
10:56:47
|
|
140
|
758.5
|
BATE
|
10:57:49
|
|
92
|
758.5
|
CHI-X
|
10:58:38
|
|
246
|
758.5
|
LSE
|
10:59:25
|
|
18
|
758
|
Aquis
|
11:01:06
|
|
7
|
758.5
|
Aquis
|
11:01:06
|
|
112
|
758.5
|
BATE
|
11:06:53
|
|
82
|
758.5
|
CHI-X
|
11:07:07
|
|
125
|
757.5
|
LSE
|
11:08:15
|
|
181
|
757.5
|
LSE
|
11:08:15
|
|
235
|
757.5
|
LSE
|
11:08:15
|
|
39
|
757.5
|
LSE
|
11:08:15
|
|
82
|
757.5
|
LSE
|
11:10:02
|
|
58
|
757.5
|
LSE
|
11:10:02
|
|
57
|
758.5
|
LSE
|
11:12:55
|
|
28
|
758.5
|
Aquis
|
11:12:55
|
|
125
|
758.5
|
LSE
|
11:12:56
|
|
62
|
759
|
BATE
|
11:15:08
|
|
66
|
759
|
BATE
|
11:15:08
|
|
93
|
760
|
CHI-X
|
11:18:23
|
|
274
|
760
|
LSE
|
11:18:23
|
|
108
|
760
|
LSE
|
11:18:23
|
|
9
|
760
|
LSE
|
11:20:09
|
|
125
|
760
|
LSE
|
11:20:09
|
|
4
|
760
|
LSE
|
11:23:21
|
|
178
|
760
|
LSE
|
11:23:21
|
|
18
|
759
|
Aquis
|
11:26:18
|
|
4
|
759
|
Aquis
|
11:26:19
|
|
130
|
760
|
BATE
|
11:27:19
|
|
232
|
760
|
LSE
|
11:27:30
|
|
27
|
759
|
Aquis
|
11:30:01
|
|
83
|
760
|
CHI-X
|
11:30:04
|
|
51
|
760
|
BATE
|
11:34:00
|
|
82
|
760
|
BATE
|
11:34:00
|
|
2
|
760
|
CHI-X
|
11:34:11
|
|
67
|
760
|
CHI-X
|
11:34:11
|
|
16
|
760
|
CHI-X
|
11:34:11
|
|
47
|
760
|
CHI-X
|
11:38:31
|
|
48
|
760
|
CHI-X
|
11:38:31
|
|
41
|
759
|
LSE
|
11:38:32
|
|
125
|
759
|
LSE
|
11:38:32
|
|
125
|
759
|
LSE
|
11:38:32
|
|
51
|
759
|
LSE
|
11:38:32
|
|
81
|
759
|
LSE
|
11:38:32
|
|
520
|
759
|
LSE
|
11:38:54
|
|
24
|
759
|
Aquis
|
11:38:54
|
|
98
|
758.5
|
LSE
|
11:41:02
|
|
95
|
758.5
|
LSE
|
11:41:41
|
|
158
|
759.5
|
BATE
|
11:42:54
|
|
69
|
758.5
|
LSE
|
11:43:51
|
|
100
|
758.5
|
LSE
|
11:43:51
|
|
127
|
758.5
|
LSE
|
11:44:02
|
|
96
|
758.5
|
LSE
|
11:44:02
|
|
14
|
759
|
Aquis
|
11:44:02
|
|
8
|
759
|
Aquis
|
11:44:02
|
|
46
|
759
|
CHI-X
|
11:45:32
|
|
54
|
759
|
CHI-X
|
11:45:32
|
|
343
|
759
|
LSE
|
11:46:48
|
|
26
|
759
|
Aquis
|
11:48:50
|
|
76
|
758.5
|
LSE
|
11:49:15
|
|
20
|
758.5
|
LSE
|
11:49:15
|
|
125
|
758.5
|
LSE
|
11:49:15
|
|
71
|
758
|
LSE
|
11:51:07
|
|
54
|
758
|
LSE
|
11:51:07
|
|
60
|
758.5
|
LSE
|
11:51:07
|
|
54
|
758.5
|
LSE
|
11:51:07
|
|
67
|
758.5
|
LSE
|
11:51:07
|
|
24
|
759
|
Aquis
|
11:52:13
|
|
4
|
758.5
|
LSE
|
11:53:05
|
|
77
|
759
|
CHI-X
|
11:53:08
|
|
97
|
759
|
CHI-X
|
11:53:08
|
|
8
|
759
|
Aquis
|
11:56:05
|
|
110
|
759
|
CHI-X
|
11:58:00
|
|
19
|
759
|
Aquis
|
11:58:00
|
|
318
|
758.5
|
LSE
|
12:00:01
|
|
147
|
758
|
BATE
|
12:00:01
|
|
402
|
758.5
|
LSE
|
12:00:01
|
|
138
|
758.5
|
LSE
|
12:00:01
|
|
135
|
758
|
BATE
|
12:00:01
|
|
120
|
758
|
BATE
|
12:00:01
|
|
110
|
758.5
|
LSE
|
12:00:01
|
|
52
|
758.5
|
LSE
|
12:00:01
|
|
125
|
758.5
|
LSE
|
12:00:01
|
|
122
|
758.5
|
LSE
|
12:00:01
|
|
93
|
758.5
|
LSE
|
12:00:01
|
|
25
|
759
|
Aquis
|
12:01:10
|
|
12
|
758
|
LSE
|
12:01:55
|
|
286
|
758
|
LSE
|
12:01:55
|
|
137
|
758.5
|
BATE
|
12:04:48
|
|
10
|
759
|
Aquis
|
12:04:58
|
|
10
|
759
|
Aquis
|
12:04:58
|
|
100
|
758.5
|
LSE
|
12:05:03
|
|
60
|
759.5
|
LSE
|
12:07:25
|
|
62
|
759.5
|
LSE
|
12:07:25
|
|
142
|
759.5
|
BATE
|
12:07:30
|
|
100
|
759.5
|
CHI-X
|
12:07:33
|
|
63
|
759.5
|
LSE
|
12:07:53
|
|
381
|
759.5
|
LSE
|
12:07:53
|
|
74
|
759.5
|
LSE
|
12:07:53
|
|
60
|
759.5
|
LSE
|
12:09:55
|
|
89
|
760
|
LSE
|
12:19:45
|
|
53
|
760
|
LSE
|
12:19:45
|
|
28
|
760
|
LSE
|
12:19:45
|
|
31
|
760
|
LSE
|
12:19:45
|
|
204
|
760
|
LSE
|
12:19:45
|
|
100
|
759.5
|
CHI-X
|
12:19:46
|
|
34
|
759.5
|
Aquis
|
12:19:46
|
|
170
|
759.5
|
BATE
|
12:19:46
|
|
38
|
759.5
|
BATE
|
12:19:46
|
|
26
|
759.5
|
Aquis
|
12:19:46
|
|
144
|
760
|
LSE
|
12:19:46
|
|
75
|
760
|
LSE
|
12:19:46
|
|
89
|
760
|
LSE
|
12:19:46
|
|
62
|
760
|
LSE
|
12:19:46
|
|
31
|
760
|
LSE
|
12:19:46
|
|
52
|
760
|
LSE
|
12:19:46
|
|
100
|
760
|
LSE
|
12:19:46
|
|
22
|
759.5
|
CHI-X
|
12:21:40
|
|
90
|
759.5
|
CHI-X
|
12:21:40
|
|
70
|
759
|
LSE
|
12:21:45
|
|
53
|
759.5
|
LSE
|
12:23:14
|
|
81
|
759.5
|
LSE
|
12:23:14
|
|
15
|
760
|
CHI-X
|
12:23:36
|
|
8
|
760
|
BATE
|
12:27:59
|
|
147
|
760
|
BATE
|
12:29:57
|
|
106
|
760
|
CHI-X
|
12:29:57
|
|
134
|
760
|
BATE
|
12:29:57
|
|
21
|
760
|
BATE
|
12:29:57
|
|
218
|
760
|
LSE
|
12:29:57
|
|
408
|
760
|
LSE
|
12:29:57
|
|
166
|
760
|
LSE
|
12:29:57
|
|
149
|
760
|
LSE
|
12:29:57
|
|
58
|
760
|
LSE
|
12:29:57
|
|
156
|
760
|
LSE
|
12:29:57
|
|
176
|
760
|
LSE
|
12:29:57
|
|
79
|
760
|
LSE
|
12:29:57
|
|
10
|
759.5
|
Aquis
|
12:30:00
|
|
20
|
759.5
|
Aquis
|
12:30:03
|
|
20
|
760
|
CHI-X
|
12:31:56
|
|
130
|
760
|
CHI-X
|
12:31:56
|
|
62
|
759.5
|
LSE
|
12:32:11
|
|
2
|
759.5
|
LSE
|
12:32:11
|
|
66
|
759.5
|
LSE
|
12:32:11
|
|
63
|
759.5
|
LSE
|
12:32:11
|
|
26
|
759
|
Aquis
|
12:33:08
|
|
55
|
759.5
|
LSE
|
12:34:12
|
|
61
|
759.5
|
LSE
|
12:34:12
|
|
183
|
759.5
|
LSE
|
12:34:12
|
|
10
|
758.5
|
BATE
|
12:35:06
|
|
130
|
759.5
|
LSE
|
12:36:04
|
|
10
|
759.5
|
LSE
|
12:36:04
|
|
10
|
759
|
Aquis
|
12:37:49
|
|
66
|
759.5
|
LSE
|
12:38:28
|
|
57
|
759.5
|
LSE
|
12:38:28
|
|
61
|
759.5
|
LSE
|
12:38:28
|
|
145
|
758.5
|
BATE
|
12:39:54
|
|
53
|
758.5
|
LSE
|
12:40:40
|
|
63
|
758.5
|
LSE
|
12:40:40
|
|
22
|
759
|
Aquis
|
12:41:53
|
|
37
|
759
|
CHI-X
|
12:42:17
|
|
56
|
759
|
CHI-X
|
12:42:17
|
|
5
|
758.5
|
LSE
|
12:44:17
|
|
3
|
758.5
|
LSE
|
12:44:17
|
|
338
|
758.5
|
LSE
|
12:44:17
|
|
20
|
759
|
CHI-X
|
12:45:28
|
|
71
|
759
|
CHI-X
|
12:45:28
|
|
12
|
759.5
|
LSE
|
12:46:31
|
|
4
|
759.5
|
LSE
|
12:56:31
|
|
4
|
759.5
|
LSE
|
12:58:55
|
|
375
|
760.5
|
LSE
|
13:00:56
|
|
375
|
760.5
|
LSE
|
13:00:56
|
|
118
|
760.5
|
LSE
|
13:00:56
|
|
54
|
760.5
|
LSE
|
13:00:56
|
|
95
|
760.5
|
LSE
|
13:00:56
|
|
37
|
760.5
|
LSE
|
13:00:56
|
|
237
|
760.5
|
LSE
|
13:00:56
|
|
28
|
761
|
LSE
|
13:07:19
|
|
113
|
761
|
CHI-X
|
13:07:20
|
|
165
|
761
|
CHI-X
|
13:07:20
|
|
33
|
761.5
|
LSE
|
13:09:52
|
|
17
|
761.5
|
LSE
|
13:09:52
|
|
7
|
761.5
|
LSE
|
13:09:52
|
|
44
|
761.5
|
LSE
|
13:14:14
|
|
140
|
761.5
|
BATE
|
13:14:14
|
|
235
|
761.5
|
BATE
|
13:14:14
|
|
250
|
761.5
|
BATE
|
13:14:14
|
|
26
|
761.5
|
BATE
|
13:14:14
|
|
32
|
761.5
|
Turquoise
|
13:14:14
|
|
338
|
761.5
|
Turquoise
|
13:14:14
|
|
19
|
761.5
|
Turquoise
|
13:14:14
|
|
29
|
761.5
|
LSE
|
13:14:14
|
|
195
|
761.5
|
LSE
|
13:14:14
|
|
125
|
761.5
|
LSE
|
13:14:14
|
|
46
|
761.5
|
LSE
|
13:14:14
|
|
239
|
761.5
|
LSE
|
13:14:14
|
|
741
|
761.5
|
LSE
|
13:14:14
|
|
125
|
761.5
|
LSE
|
13:14:14
|
|
154
|
761.5
|
LSE
|
13:14:14
|
|
180
|
761.5
|
LSE
|
13:14:14
|
|
192
|
761.5
|
LSE
|
13:14:14
|
|
84
|
761
|
Aquis
|
13:14:14
|
|
104
|
761
|
CHI-X
|
13:14:14
|
|
28
|
761
|
Aquis
|
13:14:14
|
|
25
|
760
|
CHI-X
|
13:16:51
|
|
20
|
760
|
CHI-X
|
13:16:51
|
|
49
|
760
|
CHI-X
|
13:16:51
|
|
21
|
760
|
LSE
|
13:17:20
|
|
60
|
760
|
LSE
|
13:17:20
|
|
64
|
760
|
LSE
|
13:17:20
|
|
27
|
760
|
LSE
|
13:17:20
|
|
166
|
759.5
|
BATE
|
13:18:11
|
|
39
|
760
|
LSE
|
13:19:22
|
|
28
|
760
|
LSE
|
13:19:22
|
|
63
|
760
|
LSE
|
13:19:22
|
|
30
|
759.5
|
Aquis
|
13:20:00
|
|
61
|
760
|
LSE
|
13:21:46
|
|
37
|
760
|
LSE
|
13:21:46
|
|
125
|
760
|
LSE
|
13:21:46
|
|
45
|
760
|
LSE
|
13:21:46
|
|
38
|
760
|
LSE
|
13:21:46
|
|
42
|
759.5
|
BATE
|
13:22:13
|
|
67
|
759.5
|
BATE
|
13:22:16
|
|
80
|
760
|
CHI-X
|
13:22:19
|
|
26
|
760
|
CHI-X
|
13:22:19
|
|
22
|
759.5
|
Aquis
|
13:23:21
|
|
19
|
759.5
|
Turquoise
|
13:25:32
|
|
27
|
759.5
|
LSE
|
13:25:42
|
|
125
|
759.5
|
LSE
|
13:25:42
|
|
250
|
759.5
|
LSE
|
13:25:42
|
|
228
|
759.5
|
LSE
|
13:27:51
|
|
66
|
759.5
|
LSE
|
13:27:51
|
|
65
|
759
|
BATE
|
13:28:58
|
|
75
|
759
|
BATE
|
13:28:58
|
|
107
|
759
|
CHI-X
|
13:29:00
|
|
6
|
759
|
Aquis
|
13:29:37
|
|
17
|
759
|
Turquoise
|
13:29:58
|
|
370
|
761.5
|
LSE
|
13:31:11
|
|
125
|
761
|
BATE
|
13:31:16
|
|
92
|
761
|
LSE
|
13:31:16
|
|
99
|
761
|
LSE
|
13:31:16
|
|
125
|
761
|
LSE
|
13:31:16
|
|
32
|
762
|
CHI-X
|
13:32:31
|
|
23
|
762
|
CHI-X
|
13:32:38
|
|
54
|
762.5
|
LSE
|
13:33:30
|
|
19
|
762.5
|
LSE
|
13:33:30
|
|
56
|
762.5
|
LSE
|
13:33:30
|
|
30
|
762.5
|
LSE
|
13:33:30
|
|
36
|
762.5
|
LSE
|
13:33:30
|
|
125
|
762.5
|
LSE
|
13:33:30
|
|
5
|
762.5
|
LSE
|
13:33:30
|
|
71
|
762.5
|
LSE
|
13:33:30
|
|
89
|
763.5
|
CHI-X
|
13:35:37
|
|
18
|
763.5
|
CHI-X
|
13:35:37
|
|
85
|
763.5
|
CHI-X
|
13:35:37
|
|
137
|
764.5
|
LSE
|
13:37:16
|
|
71
|
764.5
|
LSE
|
13:37:16
|
|
25
|
764.5
|
LSE
|
13:37:16
|
|
57
|
764.5
|
LSE
|
13:37:16
|
|
435
|
764.5
|
LSE
|
13:38:13
|
|
11
|
764.5
|
LSE
|
13:38:13
|
|
140
|
764.5
|
LSE
|
13:38:13
|
|
145
|
764.5
|
LSE
|
13:38:13
|
|
63
|
765
|
LSE
|
13:40:13
|
|
55
|
765
|
LSE
|
13:40:13
|
|
39
|
765.5
|
LSE
|
13:40:13
|
|
1
|
765.5
|
LSE
|
13:40:13
|
|
25
|
765
|
Turquoise
|
13:40:18
|
|
24
|
764.5
|
Aquis
|
13:40:25
|
|
66
|
764.5
|
Aquis
|
13:40:25
|
|
97
|
765
|
CHI-X
|
13:40:52
|
|
125
|
765
|
BATE
|
13:40:54
|
|
17
|
765
|
Turquoise
|
13:42:23
|
|
52
|
766
|
LSE
|
13:44:04
|
|
99
|
766
|
LSE
|
13:44:04
|
|
29
|
766
|
LSE
|
13:44:04
|
|
76
|
766
|
LSE
|
13:44:04
|
|
63
|
766
|
LSE
|
13:44:04
|
|
16
|
766.5
|
LSE
|
13:46:11
|
|
24
|
766.5
|
LSE
|
13:46:11
|
|
40
|
766.5
|
LSE
|
13:46:11
|
|
68
|
766.5
|
LSE
|
13:46:11
|
|
110
|
766.5
|
LSE
|
13:46:11
|
|
75
|
766.5
|
CHI-X
|
13:46:16
|
|
59
|
766
|
BATE
|
13:46:39
|
|
97
|
766
|
BATE
|
13:46:39
|
|
153
|
766
|
BATE
|
13:46:39
|
|
47
|
766
|
LSE
|
13:47:51
|
|
211
|
766
|
LSE
|
13:47:51
|
|
242
|
766
|
LSE
|
13:47:51
|
|
27
|
766
|
Aquis
|
13:47:52
|
|
33
|
766
|
Aquis
|
13:47:52
|
|
17
|
766.5
|
LSE
|
13:50:39
|
|
73
|
766.5
|
LSE
|
13:50:39
|
|
26
|
766.5
|
LSE
|
13:50:39
|
|
125
|
766.5
|
LSE
|
13:50:39
|
|
1
|
766.5
|
LSE
|
13:50:39
|
|
142
|
766.5
|
LSE
|
13:50:39
|
|
24
|
766.5
|
LSE
|
13:50:39
|
|
66
|
766.5
|
LSE
|
13:50:39
|
|
13
|
766.5
|
CHI-X
|
13:51:11
|
|
101
|
766.5
|
CHI-X
|
13:51:11
|
|
25
|
767
|
LSE
|
13:53:10
|
|
56
|
767
|
LSE
|
13:53:10
|
|
8
|
767
|
LSE
|
13:53:13
|
|
16
|
767
|
LSE
|
13:53:25
|
|
57
|
767
|
LSE
|
13:53:47
|
|
22
|
767
|
BATE
|
13:54:10
|
|
70
|
767
|
BATE
|
13:54:10
|
|
260
|
769
|
LSE
|
14:00:04
|
|
239
|
769
|
LSE
|
14:00:12
|
|
30
|
769
|
LSE
|
14:00:12
|
|
85
|
769
|
LSE
|
14:00:12
|
|
123
|
769
|
CHI-X
|
14:00:14
|
|
300
|
769.5
|
LSE
|
14:00:46
|
|
260
|
770
|
BATE
|
14:00:50
|
|
30
|
769
|
Aquis
|
14:01:24
|
|
18
|
769
|
Turquoise
|
14:01:33
|
|
55
|
769
|
Turquoise
|
14:01:33
|
|
106
|
769
|
CHI-X
|
14:02:29
|
|
229
|
769.5
|
LSE
|
14:03:20
|
|
9
|
769.5
|
LSE
|
14:03:20
|
|
26
|
769.5
|
LSE
|
14:03:20
|
|
10
|
769
|
BATE
|
14:04:43
|
|
118
|
769
|
BATE
|
14:04:43
|
|
10
|
769
|
Aquis
|
14:05:22
|
|
241
|
769
|
LSE
|
14:06:02
|
|
67
|
769
|
LSE
|
14:06:02
|
|
46
|
774
|
LSE
|
14:09:45
|
|
226
|
774
|
LSE
|
14:09:45
|
|
111
|
774
|
LSE
|
14:09:45
|
|
20
|
773
|
Aquis
|
14:10:34
|
|
29
|
773
|
Aquis
|
14:10:34
|
|
132
|
773
|
BATE
|
14:10:34
|
|
93
|
773
|
CHI-X
|
14:10:34
|
|
157
|
773
|
LSE
|
14:10:34
|
|
23
|
773.5
|
LSE
|
14:12:39
|
|
48
|
773.5
|
LSE
|
14:12:39
|
|
215
|
773.5
|
LSE
|
14:12:39
|
|
23
|
773
|
Aquis
|
14:12:45
|
|
137
|
772.5
|
LSE
|
14:12:50
|
|
102
|
773
|
CHI-X
|
14:15:07
|
|
105
|
773
|
CHI-X
|
14:15:07
|
|
129
|
773.5
|
LSE
|
14:15:07
|
|
495
|
773.5
|
LSE
|
14:15:07
|
|
258
|
773.5
|
LSE
|
14:15:07
|
|
25
|
773
|
Aquis
|
14:15:23
|
|
102
|
772.5
|
BATE
|
14:15:23
|
|
105
|
772.5
|
BATE
|
14:15:23
|
|
29
|
772.5
|
BATE
|
14:15:23
|
|
266
|
772.5
|
LSE
|
14:17:07
|
|
25
|
773
|
Aquis
|
14:17:42
|
|
18
|
773
|
Turquoise
|
14:18:00
|
|
36
|
773
|
Turquoise
|
14:18:00
|
|
59
|
772.5
|
LSE
|
14:19:25
|
|
38
|
772.5
|
LSE
|
14:19:25
|
|
229
|
772.5
|
LSE
|
14:19:25
|
|
155
|
771.5
|
LSE
|
14:20:05
|
|
18
|
772.5
|
Turquoise
|
14:20:33
|
|
121
|
772.5
|
CHI-X
|
14:20:33
|
|
159
|
772
|
BATE
|
14:20:43
|
|
48
|
772
|
LSE
|
14:22:30
|
|
117
|
772
|
LSE
|
14:22:30
|
|
10
|
772.5
|
Turquoise
|
14:23:18
|
|
4
|
772.5
|
Turquoise
|
14:23:18
|
|
100
|
772
|
LSE
|
14:24:29
|
|
123
|
772
|
LSE
|
14:24:29
|
|
25
|
772
|
LSE
|
14:24:29
|
|
31
|
772
|
LSE
|
14:24:31
|
|
25
|
772
|
Aquis
|
14:24:33
|
|
83
|
772.5
|
CHI-X
|
14:24:41
|
|
108
|
771.5
|
LSE
|
14:27:31
|
|
156
|
771.5
|
LSE
|
14:27:31
|
|
156
|
771.5
|
LSE
|
14:27:31
|
|
162
|
772
|
BATE
|
14:28:00
|
|
25
|
772
|
Aquis
|
14:28:30
|
|
16
|
772.5
|
Turquoise
|
14:29:05
|
|
190
|
772.5
|
LSE
|
14:29:40
|
|
93
|
772
|
CHI-X
|
14:30:27
|
|
234
|
771.5
|
LSE
|
14:31:17
|
|
19
|
771
|
BATE
|
14:31:37
|
|
90
|
771.5
|
BATE
|
14:31:37
|
|
94
|
772
|
CHI-X
|
14:32:27
|
|
19
|
769.5
|
LSE
|
14:32:29
|
|
27
|
770.5
|
Aquis
|
14:32:37
|
|
59
|
771
|
CHI-X
|
14:35:20
|
|
24
|
771
|
CHI-X
|
14:35:20
|
|
8
|
771.5
|
CHI-X
|
14:35:20
|
|
162
|
770.5
|
BATE
|
14:35:27
|
|
57
|
771
|
LSE
|
14:35:48
|
|
90
|
771
|
LSE
|
14:35:48
|
|
131
|
771
|
LSE
|
14:35:48
|
|
22
|
771
|
LSE
|
14:35:48
|
|
66
|
771
|
LSE
|
14:35:48
|
|
40
|
771
|
LSE
|
14:35:48
|
|
57
|
771
|
LSE
|
14:35:48
|
|
125
|
771
|
LSE
|
14:35:48
|
|
125
|
771
|
LSE
|
14:35:48
|
|
375
|
771
|
LSE
|
14:35:48
|
|
144
|
771
|
LSE
|
14:35:48
|
|
110
|
770.5
|
BATE
|
14:37:11
|
|
12
|
771
|
LSE
|
14:37:35
|
|
58
|
771
|
LSE
|
14:37:35
|
|
224
|
771
|
LSE
|
14:37:35
|
|
19
|
770.5
|
Aquis
|
14:38:01
|
|
22
|
772
|
CHI-X
|
14:39:08
|
|
97
|
772
|
CHI-X
|
14:39:08
|
|
82
|
772
|
LSE
|
14:39:21
|
|
63
|
772
|
LSE
|
14:39:21
|
|
18
|
772
|
LSE
|
14:39:21
|
|
130
|
771
|
BATE
|
14:39:55
|
|
65
|
771.5
|
LSE
|
14:41:01
|
|
43
|
771.5
|
LSE
|
14:41:01
|
|
26
|
771.5
|
LSE
|
14:41:01
|
|
326
|
771.5
|
LSE
|
14:41:01
|
|
32
|
772
|
LSE
|
14:42:49
|
|
67
|
772
|
LSE
|
14:42:49
|
|
189
|
772
|
LSE
|
14:42:49
|
|
53
|
772.5
|
LSE
|
14:44:48
|
|
65
|
772.5
|
LSE
|
14:44:48
|
|
14
|
772.5
|
LSE
|
14:44:48
|
|
101
|
772.5
|
CHI-X
|
14:45:59
|
|
25
|
772
|
Aquis
|
14:46:08
|
|
29
|
772
|
Aquis
|
14:46:08
|
|
83
|
772
|
LSE
|
14:46:08
|
|
316
|
772
|
LSE
|
14:46:08
|
|
153
|
772
|
LSE
|
14:46:08
|
|
7
|
772
|
BATE
|
14:46:22
|
|
134
|
772
|
BATE
|
14:46:22
|
|
2
|
772.5
|
BATE
|
14:46:22
|
|
1
|
772
|
CHI-X
|
14:48:04
|
|
184
|
772.5
|
LSE
|
14:48:38
|
|
84
|
772.5
|
LSE
|
14:48:38
|
|
9
|
772.5
|
LSE
|
14:49:08
|
|
154
|
772.5
|
LSE
|
14:49:08
|
|
12
|
772.5
|
LSE
|
14:49:26
|
|
1
|
772.5
|
LSE
|
14:49:26
|
|
149
|
772.5
|
LSE
|
14:49:26
|
|
28
|
772.5
|
LSE
|
14:50:00
|
|
77
|
772.5
|
LSE
|
14:50:00
|
|
35
|
772.5
|
LSE
|
14:50:00
|
|
67
|
772.5
|
LSE
|
14:50:53
|
|
22
|
772.5
|
LSE
|
14:50:53
|
|
24
|
772.5
|
LSE
|
14:50:53
|
|
6
|
772.5
|
LSE
|
14:50:53
|
|
24
|
772.5
|
LSE
|
14:50:53
|
|
109
|
772.5
|
BATE
|
14:51:00
|
|
132
|
772.5
|
BATE
|
14:51:00
|
|
171
|
772.5
|
CHI-X
|
14:51:00
|
|
3
|
773
|
LSE
|
14:51:40
|
|
125
|
773
|
LSE
|
14:51:40
|
|
18
|
773
|
LSE
|
14:51:40
|
|
28
|
772.5
|
Aquis
|
14:51:52
|
|
40
|
772.5
|
Aquis
|
14:51:52
|
|
113
|
772.5
|
LSE
|
14:53:17
|
|
14
|
773
|
LSE
|
14:53:24
|
|
16
|
773
|
LSE
|
14:53:24
|
|
53
|
773
|
LSE
|
14:53:24
|
|
64
|
773
|
LSE
|
14:53:24
|
|
135
|
772
|
BATE
|
14:53:53
|
|
100
|
772
|
CHI-X
|
14:53:53
|
|
172
|
772
|
LSE
|
14:53:53
|
|
73
|
772
|
LSE
|
14:53:53
|
|
123
|
772
|
LSE
|
14:53:53
|
|
127
|
772
|
LSE
|
14:53:53
|
|
167
|
772
|
LSE
|
14:53:53
|
|
2
|
772
|
CHI-X
|
14:54:50
|
|
86
|
772
|
CHI-X
|
14:54:50
|
|
232
|
772
|
LSE
|
14:54:50
|
|
40
|
772.5
|
Aquis
|
14:54:50
|
|
19
|
771.5
|
Turquoise
|
14:55:14
|
|
113
|
771.5
|
BATE
|
14:56:43
|
|
301
|
771.5
|
LSE
|
14:56:55
|
|
23
|
771.5
|
LSE
|
14:56:55
|
|
242
|
771.5
|
LSE
|
14:59:06
|
|
24
|
771.5
|
Aquis
|
14:59:06
|
|
151
|
771.5
|
BATE
|
14:59:36
|
|
146
|
771
|
LSE
|
14:59:46
|
|
114
|
771
|
CHI-X
|
14:59:46
|
|
451
|
771
|
LSE
|
15:01:08
|
|
24
|
771.5
|
Aquis
|
15:01:13
|
|
117
|
771
|
CHI-X
|
15:02:15
|
|
210
|
771.5
|
LSE
|
15:02:43
|
|
117
|
771
|
BATE
|
15:02:56
|
|
63
|
771.5
|
LSE
|
15:03:11
|
|
77
|
771.5
|
LSE
|
15:03:11
|
|
18
|
771.5
|
Aquis
|
15:03:14
|
|
56
|
771.5
|
LSE
|
15:03:35
|
|
84
|
771.5
|
LSE
|
15:03:35
|
|
6
|
771.5
|
Aquis
|
15:03:49
|
|
97
|
771
|
CHI-X
|
15:03:56
|
|
49
|
771
|
LSE
|
15:03:56
|
|
140
|
771
|
LSE
|
15:03:56
|
|
250
|
771
|
LSE
|
15:03:56
|
|
140
|
771
|
LSE
|
15:03:56
|
|
33
|
771
|
LSE
|
15:05:28
|
|
148
|
771
|
LSE
|
15:05:28
|
|
17
|
771
|
LSE
|
15:05:28
|
|
3
|
771.5
|
Aquis
|
15:05:57
|
|
23
|
771.5
|
Aquis
|
15:05:57
|
|
146
|
771
|
BATE
|
15:06:59
|
|
26
|
771
|
CHI-X
|
15:06:59
|
|
89
|
771
|
LSE
|
15:06:59
|
|
266
|
771
|
LSE
|
15:06:59
|
|
84
|
771
|
CHI-X
|
15:06:59
|
|
186
|
771
|
LSE
|
15:06:59
|
|
177
|
771
|
LSE
|
15:06:59
|
|
36
|
771
|
LSE
|
15:07:38
|
|
73
|
771
|
LSE
|
15:07:49
|
|
19
|
771.5
|
Aquis
|
15:08:04
|
|
193
|
770.5
|
LSE
|
15:08:43
|
|
105
|
770.5
|
CHI-X
|
15:08:43
|
|
134
|
771
|
BATE
|
15:09:04
|
|
3
|
771
|
BATE
|
15:09:04
|
|
19
|
771
|
Turquoise
|
15:09:10
|
|
62
|
771
|
Turquoise
|
15:09:10
|
|
109
|
771.5
|
Turquoise
|
15:09:10
|
|
158
|
770
|
LSE
|
15:09:12
|
|
10
|
769.5
|
Aquis
|
15:10:07
|
|
129
|
769.5
|
LSE
|
15:10:07
|
|
129
|
770
|
BATE
|
15:11:10
|
|
136
|
770
|
BATE
|
15:11:10
|
|
67
|
769
|
LSE
|
15:11:12
|
|
346
|
770.5
|
LSE
|
15:13:24
|
|
202
|
770.5
|
LSE
|
15:13:24
|
|
37
|
770.5
|
CHI-X
|
15:13:29
|
|
23
|
770.5
|
CHI-X
|
15:13:29
|
|
59
|
771
|
LSE
|
15:15:53
|
|
63
|
771
|
LSE
|
15:15:53
|
|
37
|
771
|
LSE
|
15:15:53
|
|
23
|
771
|
LSE
|
15:15:53
|
|
297
|
771
|
LSE
|
15:15:53
|
|
31
|
771
|
CHI-X
|
15:15:56
|
|
20
|
771
|
CHI-X
|
15:15:56
|
|
50
|
771
|
CHI-X
|
15:15:56
|
|
148
|
771
|
BATE
|
15:15:56
|
|
17
|
771.5
|
Aquis
|
15:16:55
|
|
73
|
772.5
|
LSE
|
15:19:13
|
|
3
|
772.5
|
LSE
|
15:19:13
|
|
125
|
772.5
|
LSE
|
15:19:13
|
|
92
|
772.5
|
LSE
|
15:19:13
|
|
125
|
772.5
|
LSE
|
15:19:13
|
|
28
|
772.5
|
Aquis
|
15:19:16
|
|
8
|
772.5
|
Aquis
|
15:19:16
|
|
6
|
772.5
|
LSE
|
15:20:02
|
|
60
|
772.5
|
LSE
|
15:20:02
|
|
93
|
772.5
|
LSE
|
15:20:02
|
|
32
|
772.5
|
Aquis
|
15:20:02
|
|
125
|
772
|
BATE
|
15:20:38
|
|
100
|
772
|
CHI-X
|
15:20:38
|
|
15
|
772
|
BATE
|
15:20:38
|
|
240
|
771.5
|
LSE
|
15:21:19
|
|
124
|
771.5
|
LSE
|
15:21:19
|
|
106
|
771
|
CHI-X
|
15:22:38
|
|
124
|
771.5
|
BATE
|
15:23:13
|
|
129
|
771.5
|
LSE
|
15:23:20
|
|
17
|
771.5
|
Turquoise
|
15:23:27
|
|
52
|
771.5
|
Turquoise
|
15:23:27
|
|
30
|
771.5
|
Aquis
|
15:23:56
|
|
102
|
771.5
|
CHI-X
|
15:25:15
|
|
44
|
771.5
|
LSE
|
15:25:21
|
|
105
|
771.5
|
LSE
|
15:25:21
|
|
259
|
771.5
|
LSE
|
15:26:20
|
|
10
|
771.5
|
Aquis
|
15:27:15
|
|
15
|
771.5
|
Aquis
|
15:27:15
|
|
403
|
770.5
|
LSE
|
15:27:21
|
|
154
|
770.5
|
LSE
|
15:27:21
|
|
138
|
771
|
BATE
|
15:27:33
|
|
16
|
771
|
Turquoise
|
15:27:37
|
|
138
|
770
|
LSE
|
15:27:49
|
|
20
|
770.5
|
CHI-X
|
15:28:10
|
|
74
|
770.5
|
CHI-X
|
15:28:10
|
|
157
|
771
|
LSE
|
15:29:56
|
|
139
|
771
|
LSE
|
15:29:56
|
|
39
|
771
|
LSE
|
15:29:56
|
|
162
|
771
|
BATE
|
15:30:33
|
|
25
|
771
|
Aquis
|
15:30:36
|
|
99
|
770.5
|
CHI-X
|
15:31:13
|
|
169
|
770.5
|
LSE
|
15:31:13
|
|
312
|
770.5
|
LSE
|
15:31:13
|
|
20
|
771
|
Aquis
|
15:32:35
|
|
84
|
771
|
LSE
|
15:32:52
|
|
78
|
771
|
LSE
|
15:32:52
|
|
128
|
770.5
|
LSE
|
15:33:46
|
|
122
|
770.5
|
BATE
|
15:33:46
|
|
15
|
770.5
|
LSE
|
15:33:46
|
|
163
|
770.5
|
LSE
|
15:33:46
|
|
16
|
770
|
Turquoise
|
15:33:47
|
|
10
|
770
|
Turquoise
|
15:33:47
|
|
117
|
770
|
CHI-X
|
15:35:21
|
|
61
|
770.5
|
LSE
|
15:35:29
|
|
64
|
770.5
|
LSE
|
15:35:29
|
|
89
|
770.5
|
LSE
|
15:35:29
|
|
24
|
770.5
|
Aquis
|
15:36:24
|
|
34
|
770.5
|
LSE
|
15:36:40
|
|
3
|
770.5
|
LSE
|
15:36:40
|
|
31
|
770.5
|
LSE
|
15:36:41
|
|
10
|
770.5
|
LSE
|
15:36:46
|
|
335
|
770.5
|
LSE
|
15:36:46
|
|
92
|
770.5
|
CHI-X
|
15:37:52
|
|
24
|
770.5
|
Aquis
|
15:38:44
|
|
10
|
770.5
|
LSE
|
15:39:05
|
|
22
|
770.5
|
Turquoise
|
15:39:05
|
|
147
|
770.5
|
BATE
|
15:39:05
|
|
1
|
770.5
|
LSE
|
15:39:05
|
|
98
|
770.5
|
LSE
|
15:39:05
|
|
2
|
770.5
|
LSE
|
15:39:05
|
|
5
|
770.5
|
LSE
|
15:39:05
|
|
133
|
770.5
|
LSE
|
15:39:05
|
|
133
|
770.5
|
LSE
|
15:39:05
|
|
537
|
770.5
|
LSE
|
15:39:05
|
|
70
|
771
|
CHI-X
|
15:40:50
|
|
3
|
771
|
CHI-X
|
15:40:50
|
|
62
|
771.5
|
LSE
|
15:40:52
|
|
63
|
771.5
|
LSE
|
15:40:52
|
|
1
|
771.5
|
LSE
|
15:40:52
|
|
85
|
771.5
|
LSE
|
15:40:53
|
|
48
|
771.5
|
LSE
|
15:40:53
|
|
140
|
771.5
|
LSE
|
15:40:53
|
|
40
|
771
|
CHI-X
|
15:41:00
|
|
136
|
771
|
BATE
|
15:41:20
|
|
10
|
771
|
Aquis
|
15:41:48
|
|
129
|
771
|
LSE
|
15:43:01
|
|
135
|
770.5
|
BATE
|
15:43:02
|
|
24
|
770.5
|
Aquis
|
15:43:02
|
|
19
|
770.5
|
Turquoise
|
15:43:02
|
|
17
|
770.5
|
Turquoise
|
15:43:02
|
|
19
|
770.5
|
Turquoise
|
15:43:02
|
|
110
|
770.5
|
CHI-X
|
15:43:13
|
|
6
|
771
|
LSE
|
15:44:11
|
|
60
|
771
|
LSE
|
15:44:11
|
|
62
|
771
|
LSE
|
15:44:11
|
|
61
|
771
|
LSE
|
15:44:42
|
|
25
|
771
|
LSE
|
15:44:42
|
|
194
|
771
|
LSE
|
15:44:42
|
|
10
|
770.5
|
Aquis
|
15:45:21
|
|
5
|
771
|
BATE
|
15:45:26
|
|
69
|
771
|
BATE
|
15:45:26
|
|
37
|
771
|
BATE
|
15:45:26
|
|
153
|
771
|
LSE
|
15:46:07
|
|
231
|
770.5
|
LSE
|
15:46:45
|
|
287
|
770.5
|
LSE
|
15:46:45
|
|
24
|
770.5
|
Aquis
|
15:46:45
|
|
113
|
770.5
|
CHI-X
|
15:46:45
|
|
153
|
770.5
|
LSE
|
15:46:45
|
|
125
|
770.5
|
BATE
|
15:47:44
|
|
36
|
770.5
|
BATE
|
15:47:44
|
|
198
|
770
|
LSE
|
15:48:04
|
|
64
|
770
|
LSE
|
15:48:04
|
|
87
|
770
|
LSE
|
15:48:04
|
|
19
|
770.5
|
CHI-X
|
15:49:00
|
|
10
|
770.5
|
CHI-X
|
15:49:00
|
|
91
|
770.5
|
CHI-X
|
15:49:00
|
|
264
|
770.5
|
LSE
|
15:50:11
|
|
139
|
771
|
LSE
|
15:51:29
|
|
125
|
770.5
|
BATE
|
15:51:45
|
|
94
|
770.5
|
CHI-X
|
15:51:45
|
|
28
|
770.5
|
Aquis
|
15:51:45
|
|
7
|
770.5
|
BATE
|
15:51:45
|
|
34
|
770.5
|
Turquoise
|
15:51:45
|
|
24
|
770.5
|
Aquis
|
15:51:45
|
|
17
|
770.5
|
Turquoise
|
15:51:45
|
|
269
|
770.5
|
LSE
|
15:51:45
|
|
198
|
770.5
|
LSE
|
15:51:45
|
|
94
|
771
|
CHI-X
|
15:54:30
|
|
142
|
770.5
|
LSE
|
15:54:30
|
|
142
|
770.5
|
LSE
|
15:54:30
|
|
19
|
770.5
|
LSE
|
15:54:30
|
|
304
|
771.5
|
LSE
|
15:56:12
|
|
9
|
771.5
|
LSE
|
15:56:40
|
|
1
|
771.5
|
LSE
|
15:56:40
|
|
193
|
771.5
|
LSE
|
15:56:40
|
|
28
|
771.5
|
LSE
|
15:56:40
|
|
190
|
771.5
|
LSE
|
15:56:45
|
|
5
|
771.5
|
LSE
|
15:56:45
|
|
119
|
771.5
|
LSE
|
15:56:45
|
|
56
|
771.5
|
LSE
|
15:56:45
|
|
160
|
771.5
|
LSE
|
15:56:45
|
|
83
|
771.5
|
LSE
|
15:56:45
|
|
131
|
771.5
|
BATE
|
15:56:53
|
|
29
|
771.5
|
Aquis
|
15:57:36
|
|
90
|
772
|
CHI-X
|
15:57:39
|
|
7
|
772
|
CHI-X
|
15:57:39
|
|
24
|
772
|
CHI-X
|
15:57:39
|
|
3
|
771.5
|
BATE
|
15:59:33
|
|
104
|
772
|
CHI-X
|
15:59:53
|
|
43
|
771.5
|
Aquis
|
16:01:44
|
|
221
|
771.5
|
BATE
|
16:01:44
|
|
30
|
771.5
|
Aquis
|
16:01:44
|
|
117
|
771.5
|
BATE
|
16:01:44
|
|
139
|
771.5
|
BATE
|
16:01:44
|
|
404
|
771.5
|
LSE
|
16:01:44
|
|
144
|
771.5
|
LSE
|
16:01:44
|
|
288
|
771.5
|
LSE
|
16:01:44
|
|
7
|
771.5
|
LSE
|
16:01:44
|
|
171
|
771.5
|
LSE
|
16:01:44
|
|
151
|
771.5
|
LSE
|
16:01:44
|
|
129
|
771.5
|
LSE
|
16:01:44
|
|
219
|
771.5
|
LSE
|
16:01:44
|
|
17
|
771.5
|
Turquoise
|
16:01:48
|
|
31
|
771.5
|
Turquoise
|
16:01:48
|
|
20
|
771.5
|
Turquoise
|
16:01:48
|
|
77
|
771.5
|
CHI-X
|
16:02:09
|
|
219
|
771.5
|
LSE
|
16:03:49
|
|
25
|
771.5
|
Aquis
|
16:03:51
|
|
16
|
771.5
|
Turquoise
|
16:04:32
|
|
129
|
771.5
|
BATE
|
16:04:36
|
|
29
|
771.5
|
CHI-X
|
16:04:39
|
|
67
|
771.5
|
CHI-X
|
16:04:39
|
|
528
|
771.5
|
LSE
|
16:05:18
|
|
97
|
771.5
|
CHI-X
|
16:06:27
|
|
256
|
771.5
|
LSE
|
16:06:27
|
|
150
|
771.5
|
LSE
|
16:06:27
|
|
142
|
771.5
|
LSE
|
16:06:27
|
|
25
|
771.5
|
Aquis
|
16:06:27
|
|
87
|
772
|
CHI-X
|
16:08:36
|
|
72
|
772
|
LSE
|
16:09:39
|
|
180
|
772
|
LSE
|
16:09:39
|
|
151
|
772
|
LSE
|
16:10:08
|
|
25
|
772
|
LSE
|
16:10:09
|
|
225
|
772
|
LSE
|
16:10:09
|
|
135
|
772
|
LSE
|
16:10:09
|
|
75
|
772
|
LSE
|
16:10:09
|
|
48
|
772
|
LSE
|
16:10:09
|
|
5
|
772
|
CHI-X
|
16:11:12
|
|
80
|
772
|
CHI-X
|
16:11:12
|
|
23
|
772
|
LSE
|
16:11:28
|
|
117
|
772
|
LSE
|
16:11:28
|
|
142
|
772
|
LSE
|
16:12:00
|
|
5
|
772
|
LSE
|
16:12:30
|
|
17
|
772
|
LSE
|
16:12:30
|
|
57
|
772
|
LSE
|
16:12:30
|
|
63
|
772
|
LSE
|
16:12:30
|
|
125
|
771.5
|
BATE
|
16:12:51
|
|
21
|
771.5
|
BATE
|
16:12:51
|
|
2
|
771.5
|
BATE
|
16:12:51
|
|
129
|
771.5
|
BATE
|
16:12:51
|
|
28
|
771.5
|
Turquoise
|
16:12:51
|
|
12
|
771.5
|
BATE
|
16:12:51
|
|
99
|
771.5
|
BATE
|
16:12:51
|
|
16
|
771.5
|
Turquoise
|
16:12:51
|
|
82
|
771.5
|
BATE
|
16:12:51
|
|
220
|
771.5
|
LSE
|
16:12:51
|
|
16
|
771.5
|
Turquoise
|
16:12:51
|
|
69
|
771.5
|
LSE
|
16:12:51
|
|
6
|
771.5
|
LSE
|
16:12:51
|
|
53
|
771.5
|
LSE
|
16:12:51
|
|
72
|
771.5
|
LSE
|
16:12:51
|
|
55
|
771.5
|
LSE
|
16:12:51
|
|
65
|
771.5
|
LSE
|
16:12:51
|
|
4
|
771.5
|
LSE
|
16:12:51
|
|
101
|
771.5
|
LSE
|
16:12:51
|
|
101
|
771.5
|
CHI-X
|
16:12:52
|
|
28
|
771.5
|
Aquis
|
16:13:14
|
|
20
|
771.5
|
Aquis
|
16:13:14
|
|
22
|
771.5
|
Aquis
|
16:13:14
|
|
98
|
771
|
LSE
|
16:13:14
|
|
127
|
771
|
LSE
|
16:14:24
|
|
127
|
771
|
LSE
|
16:14:24
|
|
138
|
771
|
BATE
|
16:14:24
|
|
247
|
771
|
CHI-X
|
16:15:01
|
|
69
|
771.5
|
Aquis
|
16:15:08
|
|
26
|
771.5
|
Aquis
|
16:15:08
|
|
25
|
771
|
BATE
|
16:16:01
|
|
73
|
771
|
BATE
|
16:16:01
|
|
77
|
771
|
BATE
|
16:16:01
|
|
78
|
771
|
BATE
|
16:16:01
|
|
246
|
771
|
BATE
|
16:16:01
|
|
230
|
771
|
LSE
|
16:16:12
|
|
67
|
771
|
LSE
|
16:16:12
|
|
154
|
771
|
LSE
|
16:16:12
|
|
66
|
771
|
LSE
|
16:16:12
|
|
100
|
771
|
LSE
|
16:16:12
|
|
567
|
771
|
LSE
|
16:16:16
|
|
180
|
771
|
CHI-X
|
16:17:29
|
|
54
|
770.5
|
Aquis
|
16:19:04
|
|
338
|
770.5
|
LSE
|
16:19:04
|
|
123
|
771
|
LSE
|
16:19:54
|
|
58
|
771
|
LSE
|
16:20:13
|
|
66
|
771
|
LSE
|
16:20:13
|
|
245
|
771
|
LSE
|
16:20:13
|
|
3
|
771
|
LSE
|
16:20:13
|
|
614
|
771
|
LSE
|
16:20:13
|
|
87
|
770.5
|
CHI-X
|
16:20:16
|
|
12
|
770.5
|
CHI-X
|
16:20:16
|
|
59
|
770.5
|
Turquoise
|
16:20:16
|
|
54
|
770.5
|
Turquoise
|
16:20:16
|
|
134
|
770.5
|
BATE
|
16:20:18
|
|
143
|
770.5
|
BATE
|
16:20:18
|
|
117
|
770
|
CHI-X
|
16:20:54
|
|
497
|
770
|
LSE
|
16:20:54
|
|
39
|
770.5
|
Aquis
|
16:21:19
|
|
8
|
770
|
BATE
|
16:22:59
|
|
94
|
770
|
BATE
|
16:22:59
|
|
31
|
770
|
BATE
|
16:22:59
|
|
62
|
770
|
LSE
|
16:23:19
|
|
60
|
770
|
LSE
|
16:23:19
|
|
300
|
770
|
LSE
|
16:23:19
|
|
9
|
770
|
LSE
|
16:23:19
|
|
290
|
770
|
LSE
|
16:23:19
|
|
81
|
770
|
LSE
|
16:23:19
|
|
40
|
770
|
LSE
|
16:24:34
|
|
82
|
770
|
LSE
|
16:25:43
|
|
44
|
770
|
Aquis
|
16:26:19
|
|
105
|
770
|
BATE
|
16:26:19
|
|
176
|
770
|
LSE
|
16:26:19
|
|
131
|
770
|
CHI-X
|
16:26:19
|
|
149
|
770
|
LSE
|
16:26:19
|
|
72
|
770
|
LSE
|
16:26:19
|
|
253
|
770
|
LSE
|
16:26:19
|
|
36
|
770
|
Turquoise
|
16:26:25
|
|
44
|
770
|
BATE
|
16:27:08
|
|
78
|
769.5
|
CHI-X
|
16:27:11
|
|
441
|
770
|
LSE
|
16:29:44
|
|
9
|
770
|
CHI-X
|
16:29:47
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFVRIILSIIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Jan 2025 to Feb 2025
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Feb 2024 to Feb 2025
