Paragon Banking Group PLC Transaction in Own Shares
October 31 2024 - 12:41PM
RNS Regulatory News
RNS Number : 4963K
Paragon Banking Group PLC
31 October 2024
Paragon Banking Group PLC:
Transaction in own shares
31
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 ("the
share buyback programme") .
|
Date of
purchase:
|
31 October 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
108,349
|
|
|
|
|
Highest price paid per
share:
|
714.50p
|
|
|
|
|
Lowest price paid per
share:
|
685.50p
|
|
|
|
|
Volume weighted average price paid
per share:
|
692.3604p
|
Following the purchase of these
shares, the Company holds 4,293,105 of its ordinary shares in
treasury and has 206,311,855 ordinary shares in issue (excluding
treasury shares). The figure of 206,311,855
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
|
692.37
|
78,385
|
|
CHI-X
|
692.34
|
9,921
|
|
BATE
|
692.32
|
14,931
|
|
Aquis
|
692.34
|
3,156
|
|
Turquoise
|
692.41
|
1,956
|
The irrevocable instruction issued
to Jefferies on 30 September 2024 has now expired. Since 17 July
2024, the Company has repurchased a total of 5,604,815 shares at a
total cost of £42.5m of the share buyback programme.
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
|
|
141
|
714.5
|
LSE
|
08:02:42
|
|
127
|
700.25
|
LSE
|
08:06:38
|
|
101
|
701
|
LSE
|
08:10:01
|
|
129
|
702.5
|
BATE
|
08:13:20
|
|
181
|
701.5
|
LSE
|
08:14:27
|
|
63
|
700
|
LSE
|
08:15:05
|
|
92
|
700
|
LSE
|
08:16:02
|
|
112
|
701
|
CHI-X
|
08:16:13
|
|
31
|
700.5
|
Aquis
|
08:16:23
|
|
10
|
699.5
|
LSE
|
08:17:02
|
|
132
|
699.5
|
LSE
|
08:17:02
|
|
14
|
699.5
|
LSE
|
08:17:02
|
|
25
|
699.5
|
LSE
|
08:18:39
|
|
176
|
699.5
|
LSE
|
08:18:56
|
|
105
|
700
|
BATE
|
08:21:41
|
|
346
|
700
|
LSE
|
08:21:42
|
|
21
|
700
|
Turquoise
|
08:21:56
|
|
191
|
700
|
LSE
|
08:23:54
|
|
30
|
700.5
|
Aquis
|
08:24:12
|
|
3
|
700.5
|
Aquis
|
08:24:12
|
|
19
|
700
|
Turquoise
|
08:24:15
|
|
126
|
700
|
BATE
|
08:26:45
|
|
43
|
699.5
|
CHI-X
|
08:27:02
|
|
43
|
699.5
|
CHI-X
|
08:27:02
|
|
201
|
699.5
|
LSE
|
08:27:02
|
|
195
|
699.5
|
LSE
|
08:29:15
|
|
147
|
698.5
|
LSE
|
08:30:11
|
|
15
|
698.5
|
Aquis
|
08:32:02
|
|
14
|
698.5
|
Aquis
|
08:32:02
|
|
13
|
698.5
|
LSE
|
08:32:35
|
|
38
|
698.5
|
LSE
|
08:32:35
|
|
107
|
698.5
|
LSE
|
08:32:35
|
|
60
|
698.5
|
BATE
|
08:34:17
|
|
24
|
699
|
BATE
|
08:34:17
|
|
31
|
698.5
|
LSE
|
08:35:07
|
|
16
|
698.5
|
LSE
|
08:35:07
|
|
47
|
698.5
|
LSE
|
08:35:07
|
|
47
|
698.5
|
LSE
|
08:37:24
|
|
85
|
698.5
|
LSE
|
08:37:24
|
|
211
|
698.5
|
LSE
|
08:37:24
|
|
39
|
698.5
|
BATE
|
08:39:46
|
|
82
|
698.5
|
BATE
|
08:39:46
|
|
95
|
697.5
|
LSE
|
08:41:23
|
|
194
|
697.5
|
CHI-X
|
08:41:23
|
|
270
|
697.5
|
LSE
|
08:41:23
|
|
49
|
696
|
LSE
|
08:43:08
|
|
125
|
696
|
LSE
|
08:43:08
|
|
36
|
696.5
|
Turquoise
|
08:44:01
|
|
124
|
694.5
|
LSE
|
08:45:19
|
|
30
|
695
|
Aquis
|
08:45:30
|
|
5
|
695
|
Aquis
|
08:45:30
|
|
95
|
695
|
BATE
|
08:46:52
|
|
376
|
697
|
LSE
|
08:47:20
|
|
256
|
697.5
|
LSE
|
08:49:28
|
|
106
|
697.5
|
CHI-X
|
08:50:13
|
|
126
|
697.5
|
LSE
|
08:50:13
|
|
150
|
697.5
|
BATE
|
08:50:13
|
|
24
|
697.5
|
Turquoise
|
08:50:13
|
|
97
|
697.5
|
LSE
|
08:52:42
|
|
35
|
697.5
|
LSE
|
08:52:42
|
|
86
|
697.5
|
LSE
|
08:54:53
|
|
64
|
697.5
|
LSE
|
08:54:53
|
|
46
|
698.5
|
LSE
|
08:59:36
|
|
194
|
698.5
|
LSE
|
08:59:36
|
|
64
|
698.5
|
LSE
|
09:00:04
|
|
53
|
698.5
|
LSE
|
09:00:04
|
|
103
|
698.5
|
CHI-X
|
09:00:05
|
|
58
|
698.5
|
Aquis
|
09:00:50
|
|
124
|
698.5
|
LSE
|
09:00:50
|
|
21
|
698.5
|
Turquoise
|
09:00:51
|
|
29
|
698.5
|
LSE
|
09:03:00
|
|
77
|
699
|
LSE
|
09:03:28
|
|
524
|
699
|
LSE
|
09:03:28
|
|
39
|
699
|
LSE
|
09:03:28
|
|
285
|
699
|
LSE
|
09:05:28
|
|
106
|
699.5
|
CHI-X
|
09:05:28
|
|
105
|
699
|
LSE
|
09:07:20
|
|
19
|
698.5
|
Turquoise
|
09:07:54
|
|
15
|
698
|
Aquis
|
09:08:13
|
|
20
|
698.5
|
Aquis
|
09:08:13
|
|
272
|
697.5
|
BATE
|
09:08:57
|
|
91
|
697.5
|
CHI-X
|
09:11:00
|
|
6
|
697.5
|
LSE
|
09:14:41
|
|
17
|
697.5
|
BATE
|
09:14:41
|
|
201
|
697.5
|
BATE
|
09:14:41
|
|
799
|
697.5
|
LSE
|
09:14:41
|
|
22
|
698
|
Aquis
|
09:14:42
|
|
9
|
698
|
Aquis
|
09:14:42
|
|
22
|
697.5
|
Turquoise
|
09:15:39
|
|
155
|
697.5
|
LSE
|
09:21:55
|
|
22
|
697.5
|
Turquoise
|
09:23:46
|
|
221
|
697.5
|
BATE
|
09:23:46
|
|
236
|
697.5
|
LSE
|
09:24:42
|
|
966
|
697.5
|
LSE
|
09:24:42
|
|
138
|
697.5
|
LSE
|
09:24:42
|
|
33
|
697
|
Aquis
|
09:25:02
|
|
45
|
697
|
Aquis
|
09:25:02
|
|
182
|
697
|
CHI-X
|
09:25:02
|
|
16
|
697.5
|
Turquoise
|
09:25:58
|
|
200
|
697.5
|
LSE
|
09:26:50
|
|
160
|
697.5
|
LSE
|
09:26:50
|
|
131
|
697.5
|
BATE
|
09:26:50
|
|
91
|
697
|
CHI-X
|
09:27:24
|
|
20
|
697.5
|
Turquoise
|
09:28:06
|
|
33
|
697
|
Aquis
|
09:28:21
|
|
132
|
696.5
|
LSE
|
09:28:46
|
|
111
|
697
|
CHI-X
|
09:32:13
|
|
3
|
697
|
CHI-X
|
09:32:13
|
|
3
|
697
|
CHI-X
|
09:32:13
|
|
20
|
697.5
|
Turquoise
|
09:33:21
|
|
60
|
697.5
|
LSE
|
09:36:04
|
|
101
|
697.5
|
LSE
|
09:37:28
|
|
40
|
697.5
|
Aquis
|
09:37:28
|
|
3
|
697.5
|
LSE
|
09:37:28
|
|
70
|
697.5
|
LSE
|
09:37:28
|
|
310
|
697.5
|
LSE
|
09:37:28
|
|
114
|
697.5
|
LSE
|
09:37:44
|
|
488
|
697.5
|
LSE
|
09:37:44
|
|
171
|
697.5
|
LSE
|
09:39:46
|
|
49
|
697.5
|
LSE
|
09:39:46
|
|
108
|
698
|
CHI-X
|
09:40:07
|
|
67
|
697
|
LSE
|
09:42:24
|
|
113
|
697
|
LSE
|
09:42:24
|
|
10
|
697
|
Turquoise
|
09:46:08
|
|
10
|
697
|
Turquoise
|
09:46:08
|
|
116
|
697
|
LSE
|
09:46:08
|
|
2
|
697.5
|
Aquis
|
09:46:18
|
|
24
|
697.5
|
Aquis
|
09:46:18
|
|
110
|
696.5
|
BATE
|
09:47:26
|
|
108
|
696.5
|
BATE
|
09:47:26
|
|
58
|
697
|
LSE
|
09:48:02
|
|
74
|
697
|
LSE
|
09:48:02
|
|
58
|
697
|
LSE
|
09:48:02
|
|
34
|
696.5
|
BATE
|
09:49:42
|
|
34
|
696.5
|
BATE
|
09:49:42
|
|
34
|
696.5
|
BATE
|
09:49:42
|
|
143
|
696.5
|
LSE
|
09:50:29
|
|
113
|
696.5
|
LSE
|
09:52:25
|
|
96
|
696.5
|
LSE
|
09:55:17
|
|
58
|
696.5
|
BATE
|
09:55:51
|
|
98
|
696.5
|
BATE
|
09:55:51
|
|
29
|
696.5
|
LSE
|
09:58:03
|
|
200
|
696.5
|
LSE
|
09:58:03
|
|
64
|
696.5
|
CHI-X
|
09:58:16
|
|
25
|
696.5
|
Turquoise
|
09:59:04
|
|
125
|
696.5
|
LSE
|
10:00:17
|
|
33
|
696
|
Aquis
|
10:01:18
|
|
45
|
696.5
|
BATE
|
10:03:20
|
|
47
|
696.5
|
BATE
|
10:03:20
|
|
232
|
696.5
|
LSE
|
10:03:31
|
|
33
|
697
|
CHI-X
|
10:06:57
|
|
77
|
697
|
CHI-X
|
10:06:57
|
|
218
|
697
|
LSE
|
10:07:17
|
|
100
|
697
|
LSE
|
10:09:46
|
|
120
|
697
|
LSE
|
10:10:41
|
|
100
|
697
|
LSE
|
10:12:49
|
|
120
|
697
|
BATE
|
10:13:08
|
|
132
|
696.5
|
LSE
|
10:14:16
|
|
34
|
695
|
Aquis
|
10:15:08
|
|
118
|
695
|
LSE
|
10:16:27
|
|
285
|
697.5
|
LSE
|
10:19:50
|
|
47
|
698
|
LSE
|
10:21:48
|
|
90
|
698
|
LSE
|
10:21:48
|
|
200
|
698.5
|
LSE
|
10:24:35
|
|
99
|
698
|
CHI-X
|
10:27:05
|
|
160
|
698
|
LSE
|
10:27:37
|
|
105
|
698
|
CHI-X
|
10:29:33
|
|
56
|
699
|
LSE
|
10:30:27
|
|
72
|
699
|
LSE
|
10:30:27
|
|
200
|
698
|
LSE
|
10:34:43
|
|
180
|
698
|
LSE
|
10:34:43
|
|
67
|
697.5
|
LSE
|
10:35:54
|
|
48
|
697.5
|
LSE
|
10:35:54
|
|
120
|
697.5
|
LSE
|
10:39:35
|
|
108
|
697
|
BATE
|
10:40:46
|
|
96
|
697
|
BATE
|
10:40:46
|
|
90
|
697
|
LSE
|
10:40:46
|
|
135
|
697
|
LSE
|
10:40:46
|
|
160
|
697.5
|
LSE
|
10:44:01
|
|
96
|
697.5
|
CHI-X
|
10:47:35
|
|
170
|
697.5
|
LSE
|
10:47:35
|
|
116
|
697.5
|
BATE
|
10:47:35
|
|
39
|
697.5
|
LSE
|
10:50:01
|
|
112
|
697.5
|
LSE
|
10:50:01
|
|
56
|
697.5
|
LSE
|
10:50:01
|
|
59
|
697
|
Aquis
|
10:50:24
|
|
37
|
697
|
Aquis
|
10:50:24
|
|
15
|
697
|
BATE
|
10:50:24
|
|
118
|
697
|
BATE
|
10:50:24
|
|
51
|
697
|
Turquoise
|
10:50:24
|
|
21
|
697
|
Turquoise
|
10:50:24
|
|
80
|
697.5
|
LSE
|
10:52:51
|
|
46
|
697.5
|
LSE
|
10:52:51
|
|
183
|
697.5
|
LSE
|
10:55:38
|
|
23
|
697.5
|
Turquoise
|
10:56:12
|
|
12
|
697.5
|
LSE
|
10:58:17
|
|
100
|
697.5
|
LSE
|
10:58:17
|
|
120
|
697.5
|
CHI-X
|
10:58:17
|
|
12
|
697.5
|
LSE
|
10:58:17
|
|
93
|
697.5
|
BATE
|
10:59:32
|
|
140
|
697
|
LSE
|
11:00:27
|
|
176
|
697
|
LSE
|
11:03:03
|
|
32
|
697
|
Aquis
|
11:05:02
|
|
114
|
697
|
LSE
|
11:05:17
|
|
86
|
697
|
CHI-X
|
11:07:18
|
|
94
|
697
|
LSE
|
11:07:27
|
|
19
|
697.5
|
Turquoise
|
11:07:53
|
|
128
|
697
|
BATE
|
11:09:45
|
|
138
|
696.5
|
LSE
|
11:11:22
|
|
27
|
697
|
Aquis
|
11:12:37
|
|
106
|
697
|
BATE
|
11:14:24
|
|
21
|
697.5
|
Turquoise
|
11:18:24
|
|
78
|
697
|
LSE
|
11:18:31
|
|
151
|
697
|
LSE
|
11:18:31
|
|
297
|
697
|
LSE
|
11:18:31
|
|
55
|
697
|
CHI-X
|
11:18:33
|
|
34
|
697
|
CHI-X
|
11:18:52
|
|
42
|
697
|
LSE
|
11:20:47
|
|
51
|
697
|
LSE
|
11:20:47
|
|
274
|
697
|
LSE
|
11:20:47
|
|
65
|
697
|
LSE
|
11:22:59
|
|
78
|
697
|
LSE
|
11:22:59
|
|
99
|
697
|
BATE
|
11:23:46
|
|
49
|
697
|
LSE
|
11:25:09
|
|
14
|
697
|
LSE
|
11:25:09
|
|
109
|
697
|
LSE
|
11:25:09
|
|
75
|
697
|
CHI-X
|
11:27:42
|
|
29
|
697
|
CHI-X
|
11:27:42
|
|
50
|
697
|
LSE
|
11:27:53
|
|
14
|
697
|
LSE
|
11:27:53
|
|
48
|
697
|
LSE
|
11:27:53
|
|
120
|
697
|
LSE
|
11:29:56
|
|
64
|
697
|
LSE
|
11:29:56
|
|
200
|
697.5
|
LSE
|
11:34:07
|
|
189
|
697.5
|
LSE
|
11:34:07
|
|
145
|
697.5
|
BATE
|
11:34:12
|
|
97
|
697.5
|
CHI-X
|
11:35:09
|
|
86
|
697.5
|
LSE
|
11:36:05
|
|
33
|
697.5
|
Aquis
|
11:36:05
|
|
38
|
697.5
|
Aquis
|
11:36:05
|
|
39
|
697.5
|
LSE
|
11:36:05
|
|
121
|
697.5
|
LSE
|
11:36:52
|
|
213
|
697.5
|
LSE
|
11:39:11
|
|
120
|
697.5
|
BATE
|
11:39:41
|
|
246
|
697.5
|
LSE
|
11:41:13
|
|
86
|
697.5
|
CHI-X
|
11:42:55
|
|
23
|
697.5
|
Turquoise
|
11:45:56
|
|
134
|
697.5
|
BATE
|
11:45:56
|
|
17
|
697.5
|
Turquoise
|
11:45:56
|
|
200
|
697.5
|
LSE
|
11:45:56
|
|
12
|
697.5
|
LSE
|
11:45:56
|
|
68
|
697.5
|
LSE
|
11:45:56
|
|
200
|
697.5
|
LSE
|
11:45:56
|
|
140
|
698
|
LSE
|
11:50:25
|
|
31
|
698
|
LSE
|
11:50:25
|
|
75
|
698
|
LSE
|
11:50:25
|
|
241
|
698
|
LSE
|
11:50:25
|
|
37
|
698
|
LSE
|
11:50:25
|
|
61
|
698.5
|
LSE
|
11:52:42
|
|
42
|
698.5
|
LSE
|
11:52:42
|
|
82
|
698.5
|
LSE
|
11:52:42
|
|
52
|
699
|
LSE
|
11:54:38
|
|
38
|
699
|
Aquis
|
11:55:11
|
|
38
|
699
|
Aquis
|
11:55:11
|
|
86
|
699
|
CHI-X
|
11:55:11
|
|
15
|
699
|
Turquoise
|
11:55:11
|
|
139
|
699
|
LSE
|
11:55:11
|
|
117
|
698.5
|
BATE
|
11:55:15
|
|
107
|
698.5
|
BATE
|
11:57:32
|
|
87
|
698
|
CHI-X
|
11:59:21
|
|
38
|
698
|
Turquoise
|
12:00:20
|
|
426
|
698
|
LSE
|
12:00:20
|
|
10
|
699.5
|
Turquoise
|
12:17:02
|
|
31
|
699.5
|
Aquis
|
12:17:02
|
|
39
|
699.5
|
Aquis
|
12:17:02
|
|
10
|
699.5
|
Turquoise
|
12:17:02
|
|
120
|
699
|
CHI-X
|
12:17:02
|
|
101
|
699
|
CHI-X
|
12:17:02
|
|
106
|
699
|
BATE
|
12:17:02
|
|
508
|
699
|
LSE
|
12:17:02
|
|
118
|
699
|
BATE
|
12:17:02
|
|
58
|
699.5
|
LSE
|
12:17:02
|
|
63
|
699.5
|
LSE
|
12:17:02
|
|
111
|
699.5
|
LSE
|
12:17:02
|
|
4
|
699.5
|
LSE
|
12:17:14
|
|
218
|
699.5
|
LSE
|
12:17:14
|
|
18
|
699.5
|
LSE
|
12:17:14
|
|
208
|
699.5
|
LSE
|
12:17:14
|
|
112
|
699.5
|
LSE
|
12:17:30
|
|
89
|
699.5
|
LSE
|
12:19:01
|
|
98
|
699.5
|
LSE
|
12:19:01
|
|
6
|
699.5
|
LSE
|
12:20:09
|
|
44
|
699.5
|
LSE
|
12:20:09
|
|
83
|
699.5
|
LSE
|
12:20:09
|
|
156
|
699.5
|
LSE
|
12:21:27
|
|
115
|
699
|
BATE
|
12:22:30
|
|
1
|
699
|
BATE
|
12:22:30
|
|
22
|
699
|
Turquoise
|
12:22:30
|
|
82
|
699
|
CHI-X
|
12:22:30
|
|
17
|
699
|
Turquoise
|
12:22:30
|
|
172
|
699
|
LSE
|
12:22:30
|
|
344
|
699
|
LSE
|
12:22:30
|
|
31
|
699
|
Aquis
|
12:22:32
|
|
234
|
699
|
LSE
|
12:24:53
|
|
81
|
699
|
LSE
|
12:24:53
|
|
84
|
698.5
|
CHI-X
|
12:26:24
|
|
132
|
698.5
|
LSE
|
12:26:24
|
|
158
|
698.5
|
BATE
|
12:26:24
|
|
32
|
698.5
|
LSE
|
12:28:27
|
|
97
|
698.5
|
LSE
|
12:28:27
|
|
36
|
698
|
Aquis
|
12:29:13
|
|
17
|
698
|
Turquoise
|
12:30:02
|
|
3
|
699.5
|
LSE
|
12:33:24
|
|
60
|
699.5
|
LSE
|
12:33:24
|
|
57
|
699.5
|
LSE
|
12:33:24
|
|
135
|
699.5
|
LSE
|
12:34:46
|
|
104
|
699.5
|
LSE
|
12:35:29
|
|
206
|
699.5
|
LSE
|
12:35:29
|
|
44
|
699.5
|
LSE
|
12:35:29
|
|
6
|
699.5
|
LSE
|
12:35:29
|
|
17
|
699.5
|
CHI-X
|
12:35:52
|
|
71
|
699.5
|
CHI-X
|
12:35:52
|
|
200
|
699.5
|
LSE
|
12:38:02
|
|
26
|
699.5
|
LSE
|
12:38:02
|
|
26
|
699.5
|
LSE
|
12:38:02
|
|
285
|
699.5
|
LSE
|
12:40:17
|
|
94
|
699.5
|
LSE
|
12:43:25
|
|
170
|
699.5
|
LSE
|
12:45:12
|
|
224
|
699
|
BATE
|
12:46:04
|
|
100
|
699
|
BATE
|
12:46:04
|
|
9
|
699
|
LSE
|
12:46:04
|
|
19
|
699
|
Turquoise
|
12:46:04
|
|
123
|
699
|
LSE
|
12:46:04
|
|
36
|
699
|
Aquis
|
12:48:04
|
|
40
|
699
|
Aquis
|
12:48:04
|
|
94
|
699
|
BATE
|
12:48:04
|
|
88
|
699
|
LSE
|
12:48:04
|
|
123
|
699
|
LSE
|
12:48:04
|
|
22
|
699
|
Turquoise
|
12:48:04
|
|
185
|
699
|
LSE
|
12:48:04
|
|
112
|
699
|
CHI-X
|
12:48:04
|
|
112
|
699
|
LSE
|
12:48:04
|
|
106
|
698.5
|
BATE
|
12:49:57
|
|
112
|
698.5
|
LSE
|
12:49:57
|
|
104
|
698.5
|
CHI-X
|
12:49:57
|
|
143
|
698.5
|
LSE
|
12:52:15
|
|
236
|
698.5
|
LSE
|
12:52:15
|
|
21
|
698.5
|
Turquoise
|
12:52:19
|
|
86
|
698.5
|
BATE
|
12:53:43
|
|
201
|
698.5
|
LSE
|
12:54:20
|
|
28
|
698.5
|
LSE
|
12:56:14
|
|
128
|
698.5
|
LSE
|
12:56:14
|
|
84
|
698.5
|
CHI-X
|
12:58:06
|
|
33
|
698
|
Aquis
|
12:59:31
|
|
132
|
698
|
LSE
|
12:59:31
|
|
122
|
697.5
|
LSE
|
13:00:46
|
|
36
|
697.5
|
Aquis
|
13:01:50
|
|
138
|
698
|
BATE
|
13:01:55
|
|
29
|
698
|
BATE
|
13:01:55
|
|
417
|
697.5
|
LSE
|
13:02:44
|
|
213
|
697.5
|
LSE
|
13:03:39
|
|
408
|
697.5
|
LSE
|
13:03:39
|
|
118
|
697.5
|
CHI-X
|
13:03:46
|
|
22
|
698
|
Turquoise
|
13:03:50
|
|
34
|
697.5
|
LSE
|
13:04:56
|
|
137
|
697.5
|
BATE
|
13:04:56
|
|
175
|
697.5
|
LSE
|
13:04:56
|
|
128
|
697.5
|
LSE
|
13:04:56
|
|
30
|
697.5
|
Aquis
|
13:04:57
|
|
104
|
697.5
|
LSE
|
13:07:23
|
|
174
|
697.5
|
LSE
|
13:07:23
|
|
61
|
697.5
|
LSE
|
13:07:23
|
|
60
|
697.5
|
CHI-X
|
13:08:51
|
|
122
|
697.5
|
BATE
|
13:08:51
|
|
60
|
697.5
|
CHI-X
|
13:08:51
|
|
30
|
697.5
|
Aquis
|
13:09:22
|
|
43
|
697.5
|
LSE
|
13:10:03
|
|
148
|
697.5
|
LSE
|
13:10:34
|
|
183
|
697.5
|
LSE
|
13:10:34
|
|
166
|
697
|
LSE
|
13:11:22
|
|
204
|
697
|
LSE
|
13:13:14
|
|
116
|
696.5
|
CHI-X
|
13:15:00
|
|
123
|
696.5
|
BATE
|
13:15:00
|
|
164
|
696.5
|
LSE
|
13:15:00
|
|
15
|
697.5
|
Turquoise
|
13:15:15
|
|
31
|
698
|
Turquoise
|
13:15:15
|
|
7
|
698
|
Turquoise
|
13:15:15
|
|
4
|
697.5
|
Aquis
|
13:17:40
|
|
34
|
697.5
|
Aquis
|
13:17:40
|
|
96
|
697
|
CHI-X
|
13:20:59
|
|
60
|
697.5
|
LSE
|
13:22:23
|
|
58
|
697.5
|
LSE
|
13:22:23
|
|
212
|
697.5
|
LSE
|
13:22:23
|
|
117
|
697
|
BATE
|
13:23:23
|
|
126
|
697
|
LSE
|
13:23:23
|
|
136
|
697
|
LSE
|
13:23:23
|
|
339
|
697.5
|
LSE
|
13:23:23
|
|
32
|
697.5
|
Aquis
|
13:24:51
|
|
6
|
697.5
|
Aquis
|
13:24:51
|
|
104
|
697
|
BATE
|
13:25:35
|
|
196
|
697
|
LSE
|
13:25:37
|
|
26
|
697
|
LSE
|
13:25:37
|
|
23
|
697
|
BATE
|
13:28:59
|
|
92
|
697
|
CHI-X
|
13:28:59
|
|
48
|
697
|
BATE
|
13:28:59
|
|
23
|
697
|
BATE
|
13:28:59
|
|
234
|
697
|
LSE
|
13:28:59
|
|
132
|
697
|
LSE
|
13:28:59
|
|
24
|
697.5
|
Aquis
|
13:29:07
|
|
200
|
697
|
LSE
|
13:31:11
|
|
83
|
697
|
LSE
|
13:31:15
|
|
53
|
697
|
LSE
|
13:31:42
|
|
82
|
696.5
|
LSE
|
13:32:07
|
|
135
|
696.5
|
LSE
|
13:32:07
|
|
23
|
696.5
|
Turquoise
|
13:32:09
|
|
33
|
696.5
|
Turquoise
|
13:32:09
|
|
122
|
696
|
BATE
|
13:32:18
|
|
80
|
696
|
CHI-X
|
13:33:45
|
|
238
|
696
|
LSE
|
13:34:20
|
|
101
|
696
|
CHI-X
|
13:36:38
|
|
172
|
696
|
LSE
|
13:36:38
|
|
106
|
696
|
LSE
|
13:36:38
|
|
248
|
696
|
LSE
|
13:36:38
|
|
53
|
696.5
|
BATE
|
13:37:34
|
|
53
|
696.5
|
BATE
|
13:37:34
|
|
230
|
696
|
LSE
|
13:37:36
|
|
23
|
696.5
|
Turquoise
|
13:37:42
|
|
33
|
696
|
Aquis
|
13:38:03
|
|
228
|
696.5
|
LSE
|
13:39:56
|
|
42
|
696.5
|
BATE
|
13:40:00
|
|
73
|
696.5
|
BATE
|
13:40:00
|
|
96
|
697
|
LSE
|
13:44:13
|
|
430
|
697
|
LSE
|
13:44:13
|
|
228
|
697
|
LSE
|
13:44:13
|
|
34
|
696.5
|
Aquis
|
13:45:05
|
|
104
|
696.5
|
CHI-X
|
13:45:05
|
|
7
|
696.5
|
LSE
|
13:45:05
|
|
107
|
696.5
|
LSE
|
13:45:05
|
|
197
|
696.5
|
LSE
|
13:47:04
|
|
97
|
696.5
|
BATE
|
13:47:04
|
|
136
|
696.5
|
LSE
|
13:47:04
|
|
26
|
696
|
Aquis
|
13:47:23
|
|
118
|
696
|
BATE
|
13:47:23
|
|
101
|
696
|
CHI-X
|
13:47:23
|
|
149
|
696
|
LSE
|
13:48:33
|
|
38
|
696
|
Turquoise
|
13:48:36
|
|
108
|
695.5
|
BATE
|
13:49:37
|
|
12
|
696
|
Aquis
|
13:49:41
|
|
15
|
696
|
Aquis
|
13:49:41
|
|
96
|
695.5
|
LSE
|
13:49:47
|
|
101
|
696
|
CHI-X
|
13:50:41
|
|
17
|
696
|
Turquoise
|
13:51:10
|
|
26
|
695.5
|
Aquis
|
13:52:40
|
|
104
|
695.5
|
LSE
|
13:52:40
|
|
148
|
695.5
|
LSE
|
13:52:40
|
|
232
|
695.5
|
LSE
|
13:52:40
|
|
244
|
695.5
|
LSE
|
13:52:40
|
|
120
|
695
|
BATE
|
13:53:34
|
|
20
|
696
|
Turquoise
|
13:54:15
|
|
230
|
695
|
LSE
|
13:55:03
|
|
13
|
695.5
|
Aquis
|
13:56:40
|
|
20
|
695.5
|
Aquis
|
13:56:40
|
|
98
|
695
|
LSE
|
13:56:42
|
|
21
|
695
|
LSE
|
13:56:42
|
|
239
|
695
|
LSE
|
13:56:42
|
|
111
|
695.5
|
CHI-X
|
13:58:18
|
|
10
|
695
|
Turquoise
|
14:01:52
|
|
68
|
695
|
BATE
|
14:01:52
|
|
68
|
695
|
BATE
|
14:01:52
|
|
10
|
695
|
Turquoise
|
14:01:52
|
|
146
|
695
|
LSE
|
14:01:52
|
|
247
|
695
|
LSE
|
14:01:52
|
|
137
|
695
|
LSE
|
14:01:52
|
|
116
|
695
|
LSE
|
14:01:52
|
|
171
|
695
|
LSE
|
14:01:52
|
|
142
|
695
|
LSE
|
14:01:52
|
|
33
|
695
|
Aquis
|
14:02:05
|
|
114
|
694
|
BATE
|
14:02:56
|
|
195
|
694
|
LSE
|
14:03:53
|
|
3
|
694
|
LSE
|
14:03:53
|
|
3
|
694
|
LSE
|
14:03:53
|
|
101
|
694
|
CHI-X
|
14:04:25
|
|
63
|
693.5
|
BATE
|
14:05:00
|
|
45
|
693.5
|
BATE
|
14:05:00
|
|
2
|
693.5
|
BATE
|
14:05:00
|
|
20
|
693.5
|
Turquoise
|
14:05:04
|
|
222
|
693
|
LSE
|
14:05:54
|
|
178
|
692
|
LSE
|
14:06:33
|
|
3
|
692
|
Aquis
|
14:06:51
|
|
27
|
692
|
Aquis
|
14:06:51
|
|
120
|
691
|
LSE
|
14:07:48
|
|
21
|
693
|
Turquoise
|
14:12:16
|
|
110
|
693
|
CHI-X
|
14:12:20
|
|
89
|
692.5
|
LSE
|
14:12:54
|
|
365
|
692.5
|
LSE
|
14:12:54
|
|
139
|
692.5
|
LSE
|
14:12:54
|
|
278
|
692.5
|
LSE
|
14:12:54
|
|
35
|
692.5
|
Aquis
|
14:12:55
|
|
107
|
692
|
CHI-X
|
14:12:57
|
|
116
|
692
|
BATE
|
14:12:57
|
|
111
|
692
|
BATE
|
14:14:54
|
|
139
|
691.5
|
LSE
|
14:15:03
|
|
145
|
691.5
|
LSE
|
14:15:03
|
|
125
|
691.5
|
LSE
|
14:15:03
|
|
23
|
692
|
Turquoise
|
14:16:09
|
|
30
|
692
|
BATE
|
14:17:16
|
|
38
|
692
|
BATE
|
14:17:16
|
|
25
|
692
|
BATE
|
14:17:16
|
|
15
|
692
|
Aquis
|
14:17:18
|
|
18
|
692.5
|
Aquis
|
14:17:18
|
|
228
|
692
|
LSE
|
14:17:20
|
|
122
|
692
|
CHI-X
|
14:18:52
|
|
77
|
692
|
LSE
|
14:19:46
|
|
173
|
692
|
LSE
|
14:19:46
|
|
16
|
691.5
|
Turquoise
|
14:20:09
|
|
118
|
691.5
|
BATE
|
14:20:30
|
|
187
|
692
|
LSE
|
14:21:49
|
|
79
|
692
|
LSE
|
14:21:49
|
|
143
|
691
|
LSE
|
14:21:54
|
|
112
|
691
|
LSE
|
14:21:54
|
|
37
|
691.5
|
Aquis
|
14:23:34
|
|
102
|
691.5
|
CHI-X
|
14:24:52
|
|
166
|
691.5
|
BATE
|
14:24:52
|
|
192
|
691.5
|
LSE
|
14:24:52
|
|
192
|
691.5
|
LSE
|
14:24:52
|
|
213
|
691.5
|
LSE
|
14:24:52
|
|
116
|
690
|
LSE
|
14:26:18
|
|
114
|
690
|
CHI-X
|
14:28:10
|
|
10
|
690
|
Turquoise
|
14:28:39
|
|
10
|
690
|
Turquoise
|
14:28:39
|
|
31
|
690
|
LSE
|
14:28:39
|
|
166
|
690
|
LSE
|
14:28:39
|
|
31
|
690
|
LSE
|
14:28:39
|
|
92
|
690
|
BATE
|
14:29:10
|
|
37
|
690
|
Aquis
|
14:30:06
|
|
84
|
690
|
LSE
|
14:30:32
|
|
211
|
690
|
LSE
|
14:30:32
|
|
200
|
690
|
LSE
|
14:30:32
|
|
19
|
690
|
Turquoise
|
14:30:34
|
|
32
|
690
|
BATE
|
14:31:17
|
|
84
|
690
|
BATE
|
14:31:17
|
|
119
|
690
|
LSE
|
14:31:18
|
|
102
|
690
|
LSE
|
14:31:18
|
|
17
|
690
|
LSE
|
14:31:18
|
|
99
|
689.5
|
LSE
|
14:31:35
|
|
139
|
689.5
|
LSE
|
14:31:35
|
|
35
|
689.5
|
CHI-X
|
14:31:55
|
|
87
|
689.5
|
CHI-X
|
14:31:55
|
|
26
|
689
|
Turquoise
|
14:32:00
|
|
100
|
689
|
LSE
|
14:32:19
|
|
16
|
689
|
LSE
|
14:32:19
|
|
38
|
689
|
Aquis
|
14:34:13
|
|
32
|
689
|
Aquis
|
14:34:13
|
|
277
|
689
|
LSE
|
14:34:13
|
|
100
|
689
|
LSE
|
14:34:13
|
|
12
|
689
|
LSE
|
14:34:13
|
|
224
|
689
|
LSE
|
14:34:13
|
|
112
|
689
|
LSE
|
14:34:13
|
|
112
|
689
|
LSE
|
14:34:13
|
|
121
|
689
|
LSE
|
14:34:13
|
|
34
|
689
|
LSE
|
14:34:13
|
|
105
|
689
|
LSE
|
14:34:13
|
|
139
|
689
|
LSE
|
14:34:13
|
|
113
|
689
|
LSE
|
14:34:13
|
|
45
|
689
|
BATE
|
14:34:24
|
|
135
|
689
|
BATE
|
14:34:24
|
|
84
|
689
|
BATE
|
14:34:24
|
|
64
|
689
|
BATE
|
14:34:24
|
|
35
|
689
|
Turquoise
|
14:34:42
|
|
108
|
689
|
CHI-X
|
14:34:46
|
|
10
|
689
|
CHI-X
|
14:36:15
|
|
89
|
689
|
CHI-X
|
14:36:15
|
|
149
|
689
|
BATE
|
14:36:15
|
|
68
|
689
|
LSE
|
14:36:15
|
|
132
|
689
|
LSE
|
14:36:15
|
|
266
|
689
|
LSE
|
14:36:15
|
|
134
|
689
|
LSE
|
14:36:15
|
|
4
|
689
|
LSE
|
14:36:15
|
|
138
|
689
|
LSE
|
14:36:15
|
|
180
|
689
|
LSE
|
14:37:43
|
|
114
|
688.5
|
LSE
|
14:37:47
|
|
40
|
688.5
|
Aquis
|
14:37:47
|
|
35
|
688.5
|
Aquis
|
14:37:47
|
|
132
|
688.5
|
LSE
|
14:37:47
|
|
258
|
688.5
|
LSE
|
14:37:47
|
|
1
|
688.5
|
Turquoise
|
14:37:48
|
|
19
|
689
|
Turquoise
|
14:37:48
|
|
161
|
688
|
CHI-X
|
14:38:42
|
|
2
|
688
|
BATE
|
14:39:34
|
|
124
|
688
|
LSE
|
14:39:34
|
|
131
|
688
|
BATE
|
14:39:34
|
|
38
|
688
|
BATE
|
14:39:48
|
|
406
|
688
|
LSE
|
14:39:48
|
|
8
|
688
|
BATE
|
14:39:49
|
|
3
|
688
|
BATE
|
14:39:52
|
|
29
|
688.5
|
Aquis
|
14:40:09
|
|
20
|
688.5
|
Turquoise
|
14:40:15
|
|
119
|
688
|
LSE
|
14:40:45
|
|
268
|
688
|
LSE
|
14:41:19
|
|
122
|
688
|
CHI-X
|
14:41:21
|
|
59
|
688
|
BATE
|
14:42:01
|
|
59
|
688
|
BATE
|
14:42:01
|
|
121
|
688
|
LSE
|
14:42:01
|
|
32
|
688
|
LSE
|
14:42:04
|
|
32
|
688
|
LSE
|
14:42:04
|
|
58
|
688
|
LSE
|
14:42:04
|
|
121
|
688
|
LSE
|
14:42:23
|
|
20
|
688.5
|
Turquoise
|
14:42:29
|
|
34
|
688.5
|
Aquis
|
14:42:38
|
|
6
|
688
|
LSE
|
14:42:56
|
|
450
|
688
|
LSE
|
14:42:56
|
|
137
|
688
|
LSE
|
14:43:45
|
|
112
|
688
|
CHI-X
|
14:44:07
|
|
42
|
688
|
LSE
|
14:44:09
|
|
186
|
688
|
LSE
|
14:44:09
|
|
124
|
687.5
|
LSE
|
14:44:14
|
|
22
|
687.5
|
Turquoise
|
14:44:14
|
|
112
|
687.5
|
BATE
|
14:44:14
|
|
56
|
687.5
|
Aquis
|
14:45:10
|
|
137
|
687.5
|
LSE
|
14:45:21
|
|
158
|
687.5
|
LSE
|
14:45:21
|
|
139
|
687
|
BATE
|
14:45:35
|
|
125
|
687
|
BATE
|
14:45:35
|
|
7
|
687
|
BATE
|
14:45:35
|
|
9
|
687
|
Turquoise
|
14:45:35
|
|
9
|
687
|
Turquoise
|
14:45:35
|
|
183
|
687
|
LSE
|
14:45:35
|
|
274
|
687
|
LSE
|
14:45:35
|
|
117
|
687
|
CHI-X
|
14:46:36
|
|
26
|
687
|
Aquis
|
14:47:04
|
|
119
|
687
|
LSE
|
14:47:12
|
|
119
|
687
|
LSE
|
14:47:16
|
|
187
|
687
|
LSE
|
14:47:16
|
|
17
|
687
|
Turquoise
|
14:47:19
|
|
170
|
687
|
BATE
|
14:48:01
|
|
33
|
687
|
LSE
|
14:48:42
|
|
245
|
687
|
LSE
|
14:48:42
|
|
95
|
687
|
CHI-X
|
14:48:53
|
|
164
|
687
|
LSE
|
14:49:07
|
|
30
|
687
|
Aquis
|
14:49:30
|
|
57
|
688
|
LSE
|
14:52:13
|
|
77
|
688
|
LSE
|
14:52:13
|
|
137
|
688
|
LSE
|
14:52:13
|
|
64
|
688
|
LSE
|
14:52:13
|
|
105
|
688
|
LSE
|
14:52:13
|
|
614
|
688
|
LSE
|
14:52:13
|
|
428
|
688
|
LSE
|
14:52:13
|
|
120
|
688
|
BATE
|
14:52:17
|
|
25
|
688
|
BATE
|
14:52:17
|
|
104
|
688
|
CHI-X
|
14:52:17
|
|
104
|
688
|
CHI-X
|
14:52:17
|
|
113
|
688
|
BATE
|
14:52:17
|
|
22
|
688
|
Turquoise
|
14:52:19
|
|
52
|
688
|
LSE
|
14:54:05
|
|
200
|
688
|
LSE
|
14:54:05
|
|
20
|
688
|
Turquoise
|
14:54:44
|
|
21
|
688
|
Turquoise
|
14:54:44
|
|
32
|
687.5
|
Aquis
|
14:54:52
|
|
16
|
687.5
|
LSE
|
14:54:52
|
|
211
|
687.5
|
LSE
|
14:54:52
|
|
28
|
687.5
|
Aquis
|
14:54:52
|
|
110
|
687.5
|
LSE
|
14:54:52
|
|
144
|
687.5
|
LSE
|
14:54:52
|
|
84
|
687.5
|
BATE
|
14:55:16
|
|
144
|
687.5
|
BATE
|
14:55:16
|
|
124
|
689
|
LSE
|
14:56:43
|
|
84
|
689.5
|
CHI-X
|
14:56:43
|
|
157
|
689
|
LSE
|
14:56:43
|
|
186
|
689
|
LSE
|
14:56:43
|
|
137
|
689
|
LSE
|
14:56:43
|
|
7
|
688.5
|
Turquoise
|
14:57:17
|
|
33
|
689
|
Aquis
|
14:57:29
|
|
210
|
689
|
BATE
|
14:58:58
|
|
33
|
689
|
Aquis
|
14:59:33
|
|
76
|
689
|
CHI-X
|
14:59:33
|
|
100
|
689
|
CHI-X
|
14:59:33
|
|
98
|
689
|
LSE
|
14:59:33
|
|
111
|
689
|
LSE
|
14:59:33
|
|
474
|
689
|
LSE
|
14:59:33
|
|
229
|
689
|
LSE
|
15:00:48
|
|
14
|
689
|
BATE
|
15:01:21
|
|
104
|
689
|
BATE
|
15:01:21
|
|
206
|
689
|
LSE
|
15:01:30
|
|
22
|
689
|
LSE
|
15:01:30
|
|
52
|
688.5
|
LSE
|
15:01:49
|
|
124
|
688.5
|
LSE
|
15:01:49
|
|
250
|
688.5
|
LSE
|
15:01:49
|
|
21
|
688.5
|
Turquoise
|
15:01:59
|
|
23
|
688.5
|
Turquoise
|
15:01:59
|
|
266
|
688
|
LSE
|
15:02:28
|
|
10
|
688
|
CHI-X
|
15:02:28
|
|
30
|
688
|
CHI-X
|
15:02:30
|
|
5
|
688
|
CHI-X
|
15:02:31
|
|
116
|
689
|
CHI-X
|
15:04:28
|
|
256
|
689
|
BATE
|
15:07:07
|
|
121
|
689
|
LSE
|
15:07:09
|
|
65
|
689
|
LSE
|
15:07:09
|
|
320
|
689
|
LSE
|
15:07:09
|
|
177
|
689
|
LSE
|
15:07:09
|
|
60
|
689
|
LSE
|
15:07:09
|
|
867
|
689
|
LSE
|
15:07:09
|
|
86
|
689.5
|
CHI-X
|
15:07:24
|
|
19
|
689.5
|
CHI-X
|
15:07:24
|
|
63
|
689.5
|
LSE
|
15:07:46
|
|
140
|
689.5
|
LSE
|
15:07:46
|
|
31
|
689.5
|
LSE
|
15:08:14
|
|
9
|
689.5
|
LSE
|
15:08:14
|
|
25
|
689.5
|
LSE
|
15:08:14
|
|
57
|
689.5
|
LSE
|
15:08:14
|
|
126
|
689.5
|
LSE
|
15:08:44
|
|
17
|
689.5
|
BATE
|
15:08:52
|
|
47
|
689.5
|
BATE
|
15:08:52
|
|
51
|
689.5
|
BATE
|
15:08:52
|
|
171
|
689.5
|
LSE
|
15:08:56
|
|
77
|
689.5
|
LSE
|
15:08:56
|
|
20
|
689.5
|
LSE
|
15:08:56
|
|
90
|
689
|
Aquis
|
15:09:06
|
|
36
|
689
|
Aquis
|
15:09:06
|
|
111
|
689
|
BATE
|
15:09:06
|
|
19
|
689
|
Turquoise
|
15:09:06
|
|
98
|
689
|
CHI-X
|
15:09:06
|
|
126
|
689
|
CHI-X
|
15:09:06
|
|
38
|
689
|
Turquoise
|
15:09:06
|
|
111
|
689
|
LSE
|
15:09:06
|
|
19
|
689
|
Turquoise
|
15:09:06
|
|
134
|
689
|
LSE
|
15:09:06
|
|
134
|
689
|
LSE
|
15:09:06
|
|
3
|
688.5
|
LSE
|
15:09:43
|
|
184
|
688.5
|
LSE
|
15:09:43
|
|
181
|
688.5
|
LSE
|
15:09:43
|
|
34
|
689
|
Aquis
|
15:11:09
|
|
13
|
689
|
CHI-X
|
15:13:12
|
|
67
|
689
|
CHI-X
|
15:13:12
|
|
177
|
689
|
BATE
|
15:13:12
|
|
282
|
689
|
BATE
|
15:13:12
|
|
120
|
689
|
LSE
|
15:13:12
|
|
123
|
689
|
LSE
|
15:13:12
|
|
302
|
689
|
LSE
|
15:13:12
|
|
45
|
689
|
LSE
|
15:13:12
|
|
123
|
689
|
LSE
|
15:13:12
|
|
10
|
689
|
Aquis
|
15:13:12
|
|
136
|
689
|
LSE
|
15:13:12
|
|
2
|
689
|
Aquis
|
15:13:12
|
|
9
|
689
|
Aquis
|
15:13:12
|
|
10
|
689
|
Aquis
|
15:13:12
|
|
121
|
688.5
|
LSE
|
15:13:26
|
|
21
|
689
|
Turquoise
|
15:13:29
|
|
20
|
689
|
Turquoise
|
15:13:29
|
|
54
|
688.5
|
LSE
|
15:15:39
|
|
58
|
688.5
|
LSE
|
15:15:39
|
|
17
|
688.5
|
LSE
|
15:15:39
|
|
10
|
688.5
|
LSE
|
15:15:39
|
|
34
|
688.5
|
Aquis
|
15:16:07
|
|
54
|
688.5
|
LSE
|
15:16:24
|
|
64
|
688.5
|
LSE
|
15:16:24
|
|
9
|
688.5
|
LSE
|
15:16:24
|
|
21
|
688.5
|
Turquoise
|
15:16:31
|
|
126
|
688.5
|
LSE
|
15:16:53
|
|
42
|
688.5
|
LSE
|
15:17:09
|
|
102
|
688.5
|
LSE
|
15:17:09
|
|
18
|
688.5
|
LSE
|
15:17:09
|
|
214
|
688.5
|
LSE
|
15:17:09
|
|
57
|
688.5
|
LSE
|
15:17:09
|
|
121
|
688.5
|
LSE
|
15:17:09
|
|
120
|
688
|
CHI-X
|
15:17:19
|
|
122
|
688
|
BATE
|
15:18:34
|
|
141
|
688
|
LSE
|
15:19:21
|
|
141
|
688
|
LSE
|
15:19:21
|
|
156
|
688
|
LSE
|
15:19:21
|
|
14
|
688.5
|
Aquis
|
15:19:40
|
|
15
|
688.5
|
Aquis
|
15:19:40
|
|
6
|
688.5
|
Aquis
|
15:19:40
|
|
86
|
688
|
CHI-X
|
15:19:46
|
|
20
|
688.5
|
Turquoise
|
15:20:12
|
|
1
|
688.5
|
Turquoise
|
15:20:12
|
|
136
|
688
|
BATE
|
15:20:44
|
|
114
|
688
|
LSE
|
15:21:18
|
|
120
|
688
|
LSE
|
15:21:58
|
|
153
|
688
|
LSE
|
15:21:58
|
|
26
|
688
|
Aquis
|
15:22:04
|
|
74
|
688
|
CHI-X
|
15:22:18
|
|
317
|
688.5
|
LSE
|
15:24:00
|
|
109
|
688.5
|
BATE
|
15:24:11
|
|
124
|
688.5
|
LSE
|
15:25:36
|
|
21
|
688
|
Turquoise
|
15:25:36
|
|
116
|
688
|
LSE
|
15:25:36
|
|
151
|
688
|
LSE
|
15:25:36
|
|
153
|
688
|
LSE
|
15:25:36
|
|
80
|
688
|
LSE
|
15:26:01
|
|
44
|
688
|
LSE
|
15:26:01
|
|
152
|
687.5
|
LSE
|
15:26:42
|
|
105
|
687.5
|
CHI-X
|
15:27:05
|
|
161
|
687.5
|
BATE
|
15:27:25
|
|
28
|
688
|
Aquis
|
15:27:34
|
|
8
|
688
|
Aquis
|
15:27:34
|
|
244
|
687.5
|
LSE
|
15:28:22
|
|
29
|
687.5
|
Turquoise
|
15:29:13
|
|
40
|
687.5
|
Aquis
|
15:29:38
|
|
114
|
687.5
|
CHI-X
|
15:29:41
|
|
86
|
687.5
|
LSE
|
15:29:57
|
|
110
|
687.5
|
LSE
|
15:29:57
|
|
220
|
688
|
LSE
|
15:30:22
|
|
34
|
687.5
|
BATE
|
15:30:22
|
|
80
|
687.5
|
BATE
|
15:30:22
|
|
258
|
687.5
|
LSE
|
15:30:22
|
|
45
|
687.5
|
LSE
|
15:30:22
|
|
45
|
687.5
|
LSE
|
15:30:22
|
|
19
|
687.5
|
Turquoise
|
15:31:43
|
|
61
|
687
|
CHI-X
|
15:31:47
|
|
58
|
687
|
CHI-X
|
15:31:47
|
|
132
|
686.5
|
LSE
|
15:31:49
|
|
132
|
686.5
|
LSE
|
15:31:49
|
|
84
|
686.5
|
BATE
|
15:31:56
|
|
33
|
686.5
|
BATE
|
15:31:56
|
|
36
|
686.5
|
Aquis
|
15:34:17
|
|
492
|
686.5
|
LSE
|
15:34:17
|
|
224
|
686.5
|
LSE
|
15:34:17
|
|
112
|
686.5
|
LSE
|
15:34:17
|
|
112
|
686.5
|
LSE
|
15:34:17
|
|
84
|
686.5
|
BATE
|
15:34:18
|
|
76
|
686.5
|
BATE
|
15:34:18
|
|
22
|
686.5
|
CHI-X
|
15:34:32
|
|
23
|
686.5
|
CHI-X
|
15:34:32
|
|
72
|
686.5
|
CHI-X
|
15:34:32
|
|
240
|
686.5
|
LSE
|
15:35:33
|
|
21
|
686.5
|
Turquoise
|
15:36:26
|
|
28
|
686.5
|
LSE
|
15:36:26
|
|
184
|
686.5
|
LSE
|
15:36:26
|
|
2
|
686.5
|
LSE
|
15:36:26
|
|
137
|
686.5
|
LSE
|
15:36:26
|
|
35
|
686.5
|
Aquis
|
15:36:33
|
|
73
|
686.5
|
CHI-X
|
15:39:42
|
|
36
|
686.5
|
CHI-X
|
15:39:42
|
|
212
|
686.5
|
BATE
|
15:39:42
|
|
23
|
686.5
|
Turquoise
|
15:39:42
|
|
130
|
686.5
|
LSE
|
15:39:42
|
|
101
|
686.5
|
BATE
|
15:39:42
|
|
137
|
686.5
|
LSE
|
15:39:42
|
|
137
|
686.5
|
LSE
|
15:39:42
|
|
213
|
686.5
|
LSE
|
15:39:42
|
|
4
|
686.5
|
LSE
|
15:39:42
|
|
15
|
686.5
|
LSE
|
15:39:42
|
|
113
|
686.5
|
LSE
|
15:39:42
|
|
93
|
686.5
|
LSE
|
15:39:42
|
|
25
|
686.5
|
Aquis
|
15:39:42
|
|
22
|
686
|
Turquoise
|
15:41:08
|
|
126
|
686
|
LSE
|
15:41:08
|
|
255
|
686
|
LSE
|
15:41:08
|
|
90
|
686
|
LSE
|
15:41:08
|
|
129
|
686
|
LSE
|
15:41:08
|
|
126
|
686
|
CHI-X
|
15:42:09
|
|
85
|
686
|
BATE
|
15:42:58
|
|
26
|
686
|
BATE
|
15:42:58
|
|
43
|
686
|
LSE
|
15:43:14
|
|
231
|
686
|
LSE
|
15:43:14
|
|
134
|
685.5
|
LSE
|
15:43:15
|
|
22
|
686
|
Turquoise
|
15:44:14
|
|
51
|
686
|
LSE
|
15:45:04
|
|
41
|
686
|
LSE
|
15:45:04
|
|
49
|
686
|
LSE
|
15:45:04
|
|
7
|
685.5
|
Aquis
|
15:45:49
|
|
114
|
685.5
|
BATE
|
15:45:49
|
|
105
|
685.5
|
CHI-X
|
15:45:49
|
|
57
|
685.5
|
LSE
|
15:45:49
|
|
24
|
685.5
|
LSE
|
15:45:49
|
|
125
|
685.5
|
LSE
|
15:45:49
|
|
14
|
685.5
|
LSE
|
15:45:49
|
|
49
|
685.5
|
LSE
|
15:45:49
|
|
77
|
685.5
|
LSE
|
15:45:49
|
|
104
|
685.5
|
LSE
|
15:45:49
|
|
11
|
685.5
|
LSE
|
15:47:35
|
|
96
|
685.5
|
CHI-X
|
15:47:35
|
|
135
|
685.5
|
LSE
|
15:47:35
|
|
11
|
685.5
|
Aquis
|
15:47:35
|
|
4
|
685.5
|
LSE
|
15:47:35
|
|
138
|
685.5
|
LSE
|
15:47:35
|
|
150
|
685.5
|
LSE
|
15:47:35
|
|
13
|
685.5
|
Aquis
|
15:47:35
|
|
28
|
685.5
|
Aquis
|
15:47:35
|
|
101
|
685.5
|
BATE
|
15:47:49
|
|
9
|
685.5
|
BATE
|
15:47:49
|
|
90
|
685.5
|
LSE
|
15:48:29
|
|
135
|
685.5
|
LSE
|
15:48:29
|
|
67
|
685.5
|
LSE
|
15:48:29
|
|
122
|
685.5
|
LSE
|
15:50:12
|
|
179
|
685.5
|
LSE
|
15:50:12
|
|
115
|
685.5
|
LSE
|
15:50:12
|
|
120
|
687
|
BATE
|
15:51:12
|
|
123
|
687
|
CHI-X
|
15:51:14
|
|
11
|
687
|
Aquis
|
15:52:22
|
|
11
|
687
|
Aquis
|
15:52:23
|
|
19
|
687
|
Aquis
|
15:52:23
|
|
400
|
687
|
LSE
|
15:52:23
|
|
5
|
687
|
LSE
|
15:52:23
|
|
106
|
687
|
BATE
|
15:53:15
|
|
23
|
686.5
|
Turquoise
|
15:53:37
|
|
2
|
686.5
|
LSE
|
15:53:37
|
|
23
|
686.5
|
Turquoise
|
15:53:37
|
|
139
|
686.5
|
LSE
|
15:53:37
|
|
141
|
686.5
|
LSE
|
15:53:37
|
|
141
|
686.5
|
LSE
|
15:53:37
|
|
11
|
686.5
|
Aquis
|
15:53:37
|
|
111
|
686.5
|
CHI-X
|
15:54:41
|
|
74
|
687
|
LSE
|
15:55:44
|
|
164
|
687
|
LSE
|
15:55:44
|
|
30
|
687
|
LSE
|
15:56:27
|
|
11
|
687
|
LSE
|
15:56:27
|
|
36
|
687
|
LSE
|
15:56:27
|
|
54
|
687
|
LSE
|
15:56:27
|
|
184
|
687
|
LSE
|
15:56:43
|
|
47
|
686.5
|
BATE
|
15:56:59
|
|
74
|
686.5
|
BATE
|
15:56:59
|
|
134
|
686.5
|
BATE
|
15:56:59
|
|
112
|
686.5
|
LSE
|
15:56:59
|
|
377
|
686.5
|
LSE
|
15:56:59
|
|
23
|
686.5
|
Turquoise
|
15:57:02
|
|
32
|
686.5
|
Aquis
|
15:57:02
|
|
49
|
686.5
|
Aquis
|
15:57:02
|
|
112
|
686
|
LSE
|
15:57:40
|
|
109
|
686
|
CHI-X
|
15:57:42
|
|
110
|
686.5
|
LSE
|
15:59:43
|
|
61
|
686.5
|
LSE
|
15:59:59
|
|
61
|
686.5
|
LSE
|
15:59:59
|
|
87
|
686
|
BATE
|
16:00:11
|
|
88
|
686
|
LSE
|
16:00:11
|
|
112
|
686
|
BATE
|
16:00:11
|
|
88
|
686
|
LSE
|
16:00:11
|
|
116
|
686
|
LSE
|
16:00:11
|
|
114
|
686
|
LSE
|
16:00:11
|
|
121
|
686
|
LSE
|
16:00:11
|
|
29
|
686
|
LSE
|
16:00:11
|
|
110
|
686
|
LSE
|
16:00:11
|
|
31
|
686
|
Aquis
|
16:00:12
|
|
24
|
686
|
Turquoise
|
16:00:17
|
|
20
|
686
|
Turquoise
|
16:00:17
|
|
101
|
686
|
CHI-X
|
16:01:07
|
|
122
|
686
|
LSE
|
16:01:55
|
|
122
|
686
|
LSE
|
16:01:55
|
|
242
|
686
|
LSE
|
16:01:55
|
|
32
|
686
|
Aquis
|
16:02:08
|
|
126
|
686
|
BATE
|
16:02:48
|
|
41
|
685.5
|
LSE
|
16:03:12
|
|
151
|
685.5
|
LSE
|
16:03:12
|
|
110
|
685.5
|
CHI-X
|
16:03:12
|
|
126
|
685.5
|
LSE
|
16:03:12
|
|
114
|
685.5
|
LSE
|
16:03:12
|
|
29
|
685.5
|
Aquis
|
16:03:16
|
|
21
|
686
|
Turquoise
|
16:04:50
|
|
135
|
686
|
BATE
|
16:04:50
|
|
17
|
686
|
LSE
|
16:04:50
|
|
100
|
686
|
LSE
|
16:04:50
|
|
141
|
686
|
LSE
|
16:04:50
|
|
111
|
686
|
CHI-X
|
16:06:02
|
|
182
|
685.5
|
LSE
|
16:06:15
|
|
19
|
685.5
|
Turquoise
|
16:06:15
|
|
130
|
685.5
|
LSE
|
16:06:15
|
|
38
|
686
|
Aquis
|
16:06:15
|
|
120
|
685.5
|
LSE
|
16:06:15
|
|
252
|
686
|
LSE
|
16:07:24
|
|
126
|
686
|
LSE
|
16:07:24
|
|
133
|
686.5
|
LSE
|
16:08:51
|
|
36
|
686.5
|
LSE
|
16:09:20
|
|
102
|
686.5
|
LSE
|
16:09:20
|
|
12
|
686.5
|
LSE
|
16:09:20
|
|
40
|
686.5
|
LSE
|
16:09:20
|
|
44
|
686.5
|
LSE
|
16:09:20
|
|
6
|
686.5
|
Turquoise
|
16:09:43
|
|
6
|
686.5
|
Turquoise
|
16:09:43
|
|
6
|
686.5
|
Turquoise
|
16:09:43
|
|
110
|
686.5
|
LSE
|
16:10:03
|
|
83
|
686
|
LSE
|
16:10:04
|
|
110
|
686.5
|
LSE
|
16:10:14
|
|
91
|
686.5
|
LSE
|
16:10:34
|
|
19
|
686.5
|
LSE
|
16:10:34
|
|
121
|
686.5
|
LSE
|
16:11:12
|
|
105
|
686
|
LSE
|
16:11:22
|
|
139
|
686.5
|
LSE
|
16:11:42
|
|
115
|
686.5
|
LSE
|
16:12:10
|
|
32
|
686.5
|
Aquis
|
16:12:16
|
|
28
|
686.5
|
LSE
|
16:12:42
|
|
100
|
686.5
|
LSE
|
16:12:42
|
|
18
|
686.5
|
LSE
|
16:13:06
|
|
47
|
686.5
|
LSE
|
16:13:06
|
|
63
|
686.5
|
LSE
|
16:13:06
|
|
34
|
686.5
|
LSE
|
16:13:38
|
|
98
|
686.5
|
LSE
|
16:13:38
|
|
118
|
686.5
|
LSE
|
16:14:03
|
|
192
|
686.5
|
LSE
|
16:14:12
|
|
64
|
686.5
|
LSE
|
16:14:45
|
|
10
|
686.5
|
LSE
|
16:14:45
|
|
44
|
686.5
|
LSE
|
16:14:45
|
|
90
|
686.5
|
LSE
|
16:15:06
|
|
258
|
686.5
|
LSE
|
16:15:06
|
|
190
|
687
|
LSE
|
16:15:51
|
|
302
|
687
|
LSE
|
16:15:55
|
|
3
|
687
|
CHI-X
|
16:15:55
|
|
45
|
687
|
CHI-X
|
16:15:55
|
|
42
|
687
|
CHI-X
|
16:15:55
|
|
5
|
687
|
BATE
|
16:15:55
|
|
4
|
687
|
BATE
|
16:15:55
|
|
5
|
687
|
BATE
|
16:15:55
|
|
5
|
687
|
BATE
|
16:15:55
|
|
476
|
687
|
BATE
|
16:19:23
|
|
589
|
687
|
BATE
|
16:19:23
|
|
167
|
687
|
CHI-X
|
16:19:23
|
|
441
|
687
|
CHI-X
|
16:19:23
|
|
99
|
687
|
CHI-X
|
16:19:23
|
|
114
|
687
|
BATE
|
16:19:23
|
|
185
|
687
|
CHI-X
|
16:19:23
|
|
126
|
687
|
BATE
|
16:19:23
|
|
33
|
687
|
CHI-X
|
16:19:23
|
|
50
|
687
|
Turquoise
|
16:19:23
|
|
113
|
687
|
LSE
|
16:19:23
|
|
156
|
687
|
BATE
|
16:19:23
|
|
38
|
687
|
Turquoise
|
16:19:23
|
|
4
|
687
|
Aquis
|
16:19:23
|
|
38
|
687
|
Turquoise
|
16:19:23
|
|
891
|
687
|
LSE
|
16:19:23
|
|
9
|
687
|
Aquis
|
16:19:23
|
|
8
|
687
|
Aquis
|
16:19:23
|
|
453
|
687
|
LSE
|
16:19:23
|
|
32
|
687
|
Turquoise
|
16:19:23
|
|
1
|
687
|
Aquis
|
16:19:23
|
|
113
|
687
|
LSE
|
16:19:23
|
|
3
|
687
|
Aquis
|
16:19:23
|
|
129
|
687
|
LSE
|
16:19:23
|
|
209
|
687
|
LSE
|
16:19:23
|
|
129
|
687
|
LSE
|
16:19:23
|
|
131
|
687
|
LSE
|
16:19:23
|
|
229
|
687
|
LSE
|
16:19:23
|
|
107
|
687
|
LSE
|
16:19:23
|
|
134
|
687
|
LSE
|
16:19:23
|
|
134
|
687
|
LSE
|
16:19:23
|
|
227
|
687
|
LSE
|
16:19:23
|
|
133
|
687
|
LSE
|
16:19:23
|
|
133
|
687
|
LSE
|
16:19:23
|
|
18
|
687
|
Aquis
|
16:19:24
|
|
147
|
687
|
Aquis
|
16:19:24
|
|
39
|
687
|
Aquis
|
16:19:25
|
|
43
|
687
|
Aquis
|
16:19:25
|
|
34
|
686.5
|
LSE
|
16:20:52
|
|
81
|
686.5
|
LSE
|
16:20:52
|
|
499
|
686.5
|
LSE
|
16:22:58
|
|
295
|
686.5
|
LSE
|
16:22:58
|
|
58
|
686.5
|
LSE
|
16:22:58
|
|
86
|
686
|
BATE
|
16:24:08
|
|
2
|
686
|
Aquis
|
16:29:33
|
|
295
|
686.5
|
LSE
|
16:29:33
|
|
634
|
686.5
|
LSE
|
16:29:33
|
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
POSFLFVDIALLVIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Sep 2024 to Oct 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Oct 2023 to Oct 2024
