Paragon Banking Group PLC Transaction in Own Shares
December 13 2024 - 11:23AM
RNS Regulatory News
RNS Number : 1144Q
Paragon Banking Group PLC
13 December 2024
Paragon Banking Group PLC:
Transaction in own shares
13
December 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:
|
13 December 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
90,540
|
|
|
|
|
Highest price paid per
share:
|
784.00p
|
|
|
|
|
Lowest price paid per
share:
|
772.00p
|
|
|
|
|
Volume weighted average price paid
per share:
|
776.7704p
|
Following the purchase of these
shares, the Company holds 4,918,873 of its ordinary shares in
treasury and has 205,686,087 ordinary shares in issue (excluding
treasury shares). The figure of 205,686,087
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
|
776.78
|
62,612
|
|
CHI-X
|
776.76
|
10,180
|
|
BATE
|
776.72
|
13,603
|
|
Aquis
|
776.92
|
2,127
|
|
Turquoise
|
776.83
|
2,018
|
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
|
|
123
|
779.5
|
LSE
|
08:03:12
|
|
246
|
783
|
LSE
|
08:09:38
|
|
39
|
783
|
LSE
|
08:12:24
|
|
84
|
783
|
LSE
|
08:12:24
|
|
123
|
783
|
BATE
|
08:14:19
|
|
100
|
784
|
CHI-X
|
08:20:52
|
|
121
|
784
|
LSE
|
08:20:52
|
|
125
|
784
|
LSE
|
08:20:52
|
|
123
|
784
|
LSE
|
08:23:06
|
|
123
|
784
|
LSE
|
08:25:55
|
|
123
|
784
|
LSE
|
08:28:08
|
|
123
|
784
|
BATE
|
08:28:34
|
|
19
|
784
|
Turquoise
|
08:29:52
|
|
123
|
782.5
|
LSE
|
08:30:31
|
|
50
|
782
|
CHI-X
|
08:32:25
|
|
50
|
782
|
CHI-X
|
08:32:25
|
|
34
|
781.5
|
LSE
|
08:32:25
|
|
89
|
781.5
|
LSE
|
08:32:25
|
|
123
|
781.5
|
LSE
|
08:36:10
|
|
123
|
780
|
LSE
|
08:36:54
|
|
123
|
781
|
BATE
|
08:36:57
|
|
369
|
780.5
|
LSE
|
08:42:04
|
|
246
|
780.5
|
LSE
|
08:44:30
|
|
123
|
781
|
BATE
|
08:44:35
|
|
250
|
783
|
LSE
|
08:50:10
|
|
200
|
783
|
CHI-X
|
08:50:10
|
|
34
|
783
|
LSE
|
08:50:10
|
|
85
|
783
|
LSE
|
08:50:10
|
|
38
|
783.5
|
Turquoise
|
08:50:15
|
|
19
|
783.5
|
Turquoise
|
08:50:15
|
|
123
|
782.5
|
LSE
|
08:51:15
|
|
123
|
783.5
|
BATE
|
08:52:14
|
|
123
|
782
|
LSE
|
08:52:39
|
|
123
|
783.5
|
BATE
|
08:59:58
|
|
100
|
782.5
|
CHI-X
|
08:59:59
|
|
100
|
782.5
|
CHI-X
|
09:02:44
|
|
123
|
782
|
LSE
|
09:03:31
|
|
246
|
782
|
LSE
|
09:03:31
|
|
113
|
782
|
LSE
|
09:03:31
|
|
133
|
782
|
LSE
|
09:03:31
|
|
246
|
782
|
LSE
|
09:03:31
|
|
123
|
783.5
|
BATE
|
09:05:22
|
|
38
|
783
|
Turquoise
|
09:05:28
|
|
246
|
782
|
LSE
|
09:06:06
|
|
19
|
783
|
Turquoise
|
09:07:00
|
|
29
|
782.5
|
Aquis
|
09:08:40
|
|
100
|
782.5
|
CHI-X
|
09:08:40
|
|
40
|
782.5
|
Aquis
|
09:09:00
|
|
71
|
782.5
|
Aquis
|
09:09:00
|
|
123
|
782
|
BATE
|
09:12:09
|
|
20
|
782
|
Aquis
|
09:13:30
|
|
100
|
782
|
CHI-X
|
09:14:32
|
|
77
|
781.5
|
LSE
|
09:14:55
|
|
42
|
781.5
|
LSE
|
09:14:55
|
|
250
|
781.5
|
LSE
|
09:14:55
|
|
56
|
781.5
|
LSE
|
09:14:55
|
|
73
|
781.5
|
LSE
|
09:14:55
|
|
173
|
781.5
|
LSE
|
09:14:55
|
|
246
|
781.5
|
LSE
|
09:14:55
|
|
67
|
781.5
|
LSE
|
09:14:55
|
|
19
|
782
|
Turquoise
|
09:14:56
|
|
246
|
781.25
|
LSE
|
09:16:56
|
|
123
|
781
|
BATE
|
09:17:28
|
|
19
|
782
|
Turquoise
|
09:18:11
|
|
20
|
781
|
Aquis
|
09:19:58
|
|
123
|
781
|
LSE
|
09:19:58
|
|
14
|
781
|
Aquis
|
09:23:41
|
|
100
|
781
|
CHI-X
|
09:24:23
|
|
113
|
781
|
LSE
|
09:25:58
|
|
375
|
781
|
LSE
|
09:25:58
|
|
125
|
781
|
LSE
|
09:25:58
|
|
2
|
781
|
LSE
|
09:25:58
|
|
6
|
781
|
Aquis
|
09:25:58
|
|
100
|
781
|
CHI-X
|
09:26:11
|
|
123
|
780.5
|
BATE
|
09:26:53
|
|
369
|
780.5
|
LSE
|
09:29:05
|
|
20
|
781
|
Aquis
|
09:29:20
|
|
246
|
781.5
|
LSE
|
09:31:00
|
|
100
|
781.5
|
CHI-X
|
09:32:31
|
|
246
|
781.25
|
LSE
|
09:33:08
|
|
47
|
781
|
BATE
|
09:34:53
|
|
30
|
781
|
LSE
|
09:34:53
|
|
91
|
781
|
LSE
|
09:34:53
|
|
74
|
781
|
BATE
|
09:34:53
|
|
125
|
781
|
BATE
|
09:34:53
|
|
2
|
781
|
LSE
|
09:34:53
|
|
38
|
780.5
|
Turquoise
|
09:34:54
|
|
20
|
781
|
Aquis
|
09:35:38
|
|
58
|
781
|
LSE
|
09:37:01
|
|
188
|
781
|
LSE
|
09:37:01
|
|
123
|
781
|
BATE
|
09:38:57
|
|
100
|
781
|
CHI-X
|
09:39:05
|
|
19
|
780.5
|
Turquoise
|
09:40:26
|
|
246
|
781
|
LSE
|
09:40:26
|
|
166
|
780.5
|
LSE
|
09:42:34
|
|
38
|
780.5
|
LSE
|
09:42:34
|
|
11
|
780.5
|
LSE
|
09:42:34
|
|
31
|
780.5
|
LSE
|
09:42:34
|
|
110
|
780.5
|
LSE
|
09:44:37
|
|
136
|
780.5
|
LSE
|
09:44:37
|
|
123
|
779.5
|
BATE
|
09:49:54
|
|
123
|
779.5
|
LSE
|
09:49:54
|
|
246
|
779.5
|
LSE
|
09:49:54
|
|
100
|
779.5
|
CHI-X
|
09:50:11
|
|
246
|
779.5
|
LSE
|
09:52:20
|
|
246
|
779.5
|
LSE
|
09:54:15
|
|
123
|
779.5
|
LSE
|
09:56:33
|
|
173
|
779.5
|
LSE
|
09:59:38
|
|
196
|
779.5
|
LSE
|
09:59:38
|
|
244
|
779
|
BATE
|
09:59:50
|
|
90
|
780
|
CHI-X
|
10:03:29
|
|
10
|
780
|
CHI-X
|
10:03:29
|
|
13
|
780
|
LSE
|
10:03:36
|
|
21
|
780
|
LSE
|
10:03:36
|
|
96
|
780
|
LSE
|
10:03:36
|
|
2
|
780
|
LSE
|
10:03:36
|
|
235
|
780
|
LSE
|
10:03:36
|
|
125
|
780
|
LSE
|
10:03:36
|
|
125
|
780.5
|
BATE
|
10:05:08
|
|
123
|
780.5
|
LSE
|
10:05:21
|
|
57
|
780.5
|
Turquoise
|
10:05:21
|
|
34
|
781
|
LSE
|
10:07:42
|
|
6
|
781
|
LSE
|
10:07:42
|
|
7
|
781
|
LSE
|
10:07:42
|
|
125
|
781
|
LSE
|
10:07:42
|
|
74
|
781
|
LSE
|
10:07:42
|
|
40
|
780.5
|
Aquis
|
10:08:57
|
|
60
|
780.5
|
Aquis
|
10:08:57
|
|
17
|
780.5
|
CHI-X
|
10:08:57
|
|
123
|
780.5
|
BATE
|
10:08:57
|
|
183
|
780.5
|
CHI-X
|
10:08:57
|
|
100
|
780.5
|
CHI-X
|
10:08:57
|
|
123
|
780.5
|
LSE
|
10:08:57
|
|
38
|
780.5
|
Turquoise
|
10:10:32
|
|
20
|
780.5
|
Aquis
|
10:16:24
|
|
50
|
780.5
|
CHI-X
|
10:16:24
|
|
123
|
780.5
|
BATE
|
10:16:24
|
|
369
|
780.5
|
LSE
|
10:16:24
|
|
50
|
780.5
|
CHI-X
|
10:16:24
|
|
123
|
780.5
|
LSE
|
10:16:24
|
|
246
|
780.5
|
LSE
|
10:16:24
|
|
123
|
780.5
|
LSE
|
10:16:24
|
|
34
|
780.5
|
LSE
|
10:16:24
|
|
55
|
780.5
|
LSE
|
10:16:24
|
|
34
|
780.5
|
LSE
|
10:16:24
|
|
38
|
780.5
|
Turquoise
|
10:16:45
|
|
20
|
780
|
Aquis
|
10:16:46
|
|
123
|
780
|
BATE
|
10:18:20
|
|
246
|
780
|
LSE
|
10:18:21
|
|
100
|
779
|
CHI-X
|
10:20:09
|
|
20
|
780
|
Aquis
|
10:20:57
|
|
16
|
779
|
BATE
|
10:23:13
|
|
615
|
779
|
LSE
|
10:23:13
|
|
107
|
779
|
BATE
|
10:23:13
|
|
19
|
779.5
|
Turquoise
|
10:23:18
|
|
123
|
778.5
|
LSE
|
10:24:51
|
|
100
|
778.5
|
CHI-X
|
10:25:21
|
|
123
|
779.5
|
BATE
|
10:27:24
|
|
615
|
779.5
|
LSE
|
10:29:53
|
|
123
|
779.5
|
BATE
|
10:32:21
|
|
100
|
779.5
|
CHI-X
|
10:32:21
|
|
135
|
779.5
|
LSE
|
10:32:28
|
|
111
|
779.5
|
LSE
|
10:32:28
|
|
123
|
779.5
|
LSE
|
10:34:39
|
|
38
|
779
|
Turquoise
|
10:36:47
|
|
19
|
779
|
Turquoise
|
10:36:47
|
|
246
|
779.5
|
LSE
|
10:37:01
|
|
100
|
779
|
CHI-X
|
10:37:30
|
|
123
|
779.5
|
BATE
|
10:38:09
|
|
20
|
778.5
|
Aquis
|
10:38:09
|
|
40
|
778.5
|
Aquis
|
10:38:09
|
|
123
|
778.5
|
LSE
|
10:38:09
|
|
246
|
778.5
|
LSE
|
10:40:30
|
|
81
|
778.5
|
LSE
|
10:42:33
|
|
42
|
778.5
|
LSE
|
10:42:33
|
|
123
|
778.5
|
LSE
|
10:44:19
|
|
20
|
778.5
|
Aquis
|
10:44:25
|
|
246
|
778.5
|
LSE
|
10:46:30
|
|
123
|
778.5
|
LSE
|
10:48:26
|
|
238
|
778.5
|
LSE
|
10:50:49
|
|
8
|
778.5
|
LSE
|
10:50:49
|
|
8
|
778
|
BATE
|
10:50:49
|
|
17
|
778
|
Turquoise
|
10:50:49
|
|
115
|
778
|
BATE
|
10:50:49
|
|
2
|
778
|
Turquoise
|
10:50:49
|
|
100
|
778
|
CHI-X
|
10:50:56
|
|
20
|
778.5
|
Aquis
|
10:51:06
|
|
95
|
778.5
|
LSE
|
10:52:38
|
|
28
|
778.5
|
LSE
|
10:52:38
|
|
100
|
778
|
CHI-X
|
10:52:51
|
|
123
|
778
|
BATE
|
10:53:13
|
|
235
|
778
|
LSE
|
10:55:07
|
|
11
|
778
|
LSE
|
10:55:07
|
|
101
|
777.5
|
LSE
|
10:56:20
|
|
22
|
777.5
|
LSE
|
10:56:20
|
|
123
|
778
|
BATE
|
10:57:33
|
|
20
|
778
|
Aquis
|
10:57:48
|
|
28
|
777.5
|
CHI-X
|
10:58:36
|
|
46
|
777.5
|
CHI-X
|
10:58:36
|
|
26
|
777.5
|
CHI-X
|
10:58:36
|
|
8
|
777.5
|
LSE
|
10:58:39
|
|
43
|
777.5
|
LSE
|
10:58:39
|
|
250
|
778
|
LSE
|
11:01:16
|
|
68
|
778
|
LSE
|
11:01:16
|
|
123
|
778
|
BATE
|
11:06:02
|
|
176
|
778
|
LSE
|
11:06:02
|
|
193
|
778
|
LSE
|
11:06:02
|
|
100
|
778
|
CHI-X
|
11:06:41
|
|
111
|
778
|
LSE
|
11:07:55
|
|
38
|
778
|
Turquoise
|
11:07:55
|
|
19
|
778
|
Turquoise
|
11:07:55
|
|
135
|
778
|
LSE
|
11:07:55
|
|
5
|
778
|
Aquis
|
11:07:55
|
|
5
|
778
|
Aquis
|
11:09:27
|
|
121
|
778
|
LSE
|
11:10:58
|
|
125
|
778
|
LSE
|
11:10:58
|
|
10
|
778
|
Aquis
|
11:10:58
|
|
123
|
778
|
BATE
|
11:11:22
|
|
19
|
778
|
Turquoise
|
11:12:27
|
|
20
|
778
|
Aquis
|
11:12:52
|
|
100
|
777.5
|
CHI-X
|
11:13:40
|
|
123
|
777.5
|
BATE
|
11:19:24
|
|
123
|
777
|
LSE
|
11:19:24
|
|
246
|
777
|
LSE
|
11:19:24
|
|
246
|
777
|
LSE
|
11:19:24
|
|
123
|
777
|
LSE
|
11:19:24
|
|
20
|
777
|
Aquis
|
11:19:30
|
|
123
|
776.5
|
LSE
|
11:21:13
|
|
100
|
777
|
CHI-X
|
11:23:27
|
|
123
|
777
|
LSE
|
11:23:45
|
|
19
|
777
|
Turquoise
|
11:23:47
|
|
123
|
777
|
BATE
|
11:26:01
|
|
246
|
777.5
|
LSE
|
11:26:01
|
|
123
|
777.5
|
LSE
|
11:28:11
|
|
123
|
777.5
|
LSE
|
11:30:07
|
|
121
|
777.5
|
CHI-X
|
11:39:22
|
|
123
|
777.5
|
BATE
|
11:39:22
|
|
79
|
777.5
|
CHI-X
|
11:39:22
|
|
131
|
777.5
|
LSE
|
11:39:22
|
|
151
|
777.5
|
LSE
|
11:39:22
|
|
210
|
777.5
|
LSE
|
11:39:22
|
|
123
|
777.5
|
LSE
|
11:39:22
|
|
40
|
778
|
Aquis
|
11:39:25
|
|
38
|
777
|
Turquoise
|
11:40:34
|
|
33
|
777
|
LSE
|
11:41:19
|
|
90
|
777
|
LSE
|
11:41:19
|
|
107
|
777
|
BATE
|
11:43:33
|
|
20
|
778
|
Aquis
|
11:46:07
|
|
12
|
778
|
LSE
|
11:46:17
|
|
14
|
778
|
LSE
|
11:46:17
|
|
66
|
778
|
LSE
|
11:46:17
|
|
59
|
778
|
LSE
|
11:46:17
|
|
95
|
778
|
LSE
|
11:46:17
|
|
5
|
778
|
LSE
|
11:48:34
|
|
99
|
778
|
LSE
|
11:48:34
|
|
19
|
778
|
LSE
|
11:48:34
|
|
100
|
777.5
|
CHI-X
|
11:50:06
|
|
29
|
777.5
|
LSE
|
11:50:42
|
|
94
|
777.5
|
LSE
|
11:50:42
|
|
123
|
778
|
LSE
|
11:53:28
|
|
123
|
777.5
|
LSE
|
11:54:32
|
|
139
|
777.5
|
BATE
|
11:54:32
|
|
19
|
777.5
|
Turquoise
|
11:54:32
|
|
123
|
777.5
|
LSE
|
11:56:34
|
|
123
|
777.5
|
LSE
|
11:58:46
|
|
100
|
777.5
|
CHI-X
|
12:00:28
|
|
123
|
777.5
|
LSE
|
12:00:30
|
|
123
|
777.5
|
LSE
|
12:02:21
|
|
123
|
777
|
BATE
|
12:04:14
|
|
40
|
777
|
Aquis
|
12:04:14
|
|
33
|
777.5
|
LSE
|
12:04:47
|
|
102
|
777.5
|
LSE
|
12:04:47
|
|
111
|
777.5
|
LSE
|
12:04:47
|
|
19
|
777
|
Turquoise
|
12:05:01
|
|
123
|
777
|
LSE
|
12:05:01
|
|
19
|
777
|
Turquoise
|
12:05:01
|
|
100
|
777
|
CHI-X
|
12:06:09
|
|
116
|
777
|
LSE
|
12:06:50
|
|
7
|
777
|
LSE
|
12:06:50
|
|
20
|
777
|
Aquis
|
12:08:55
|
|
97
|
777
|
LSE
|
12:08:56
|
|
118
|
777
|
LSE
|
12:08:56
|
|
31
|
777
|
LSE
|
12:08:56
|
|
19
|
776.5
|
Turquoise
|
12:09:11
|
|
123
|
776
|
BATE
|
12:10:07
|
|
61
|
776.5
|
LSE
|
12:11:06
|
|
9
|
776.5
|
LSE
|
12:11:06
|
|
176
|
776.5
|
LSE
|
12:11:06
|
|
100
|
776
|
CHI-X
|
12:11:41
|
|
123
|
776
|
BATE
|
12:12:03
|
|
20
|
776.5
|
Aquis
|
12:14:17
|
|
19
|
776.5
|
Turquoise
|
12:14:30
|
|
123
|
775.5
|
BATE
|
12:18:54
|
|
100
|
775.5
|
CHI-X
|
12:18:54
|
|
123
|
775
|
LSE
|
12:18:54
|
|
246
|
775
|
LSE
|
12:18:54
|
|
123
|
775
|
LSE
|
12:18:54
|
|
112
|
775
|
LSE
|
12:18:54
|
|
20
|
776.5
|
Aquis
|
12:19:36
|
|
20
|
777.5
|
Aquis
|
12:25:02
|
|
97
|
778
|
LSE
|
12:25:17
|
|
90
|
778
|
LSE
|
12:25:17
|
|
91
|
778
|
LSE
|
12:25:17
|
|
174
|
778
|
LSE
|
12:25:17
|
|
174
|
778
|
LSE
|
12:25:17
|
|
97
|
778
|
LSE
|
12:26:56
|
|
272
|
778
|
LSE
|
12:26:56
|
|
7
|
778
|
LSE
|
12:29:14
|
|
9
|
778
|
LSE
|
12:29:14
|
|
42
|
778
|
LSE
|
12:29:14
|
|
61
|
778
|
LSE
|
12:29:14
|
|
250
|
778
|
LSE
|
12:29:14
|
|
4
|
778
|
LSE
|
12:31:10
|
|
22
|
778
|
LSE
|
12:31:10
|
|
4
|
778
|
LSE
|
12:31:10
|
|
100
|
778
|
CHI-X
|
12:35:47
|
|
123
|
778
|
BATE
|
12:35:47
|
|
123
|
778
|
BATE
|
12:35:47
|
|
100
|
778
|
CHI-X
|
12:35:47
|
|
123
|
778
|
LSE
|
12:35:47
|
|
216
|
778
|
LSE
|
12:35:47
|
|
93
|
778
|
LSE
|
12:35:47
|
|
20
|
777.5
|
Aquis
|
12:35:47
|
|
19
|
777.5
|
Turquoise
|
12:35:47
|
|
19
|
777.5
|
Turquoise
|
12:35:47
|
|
38
|
777.5
|
Turquoise
|
12:35:47
|
|
123
|
777
|
BATE
|
12:37:05
|
|
50
|
777
|
CHI-X
|
12:37:05
|
|
50
|
777
|
CHI-X
|
12:37:05
|
|
153
|
777
|
LSE
|
12:37:05
|
|
20
|
777.5
|
Aquis
|
12:38:00
|
|
246
|
777
|
LSE
|
12:39:35
|
|
123
|
777
|
BATE
|
12:40:56
|
|
68
|
776.5
|
LSE
|
12:40:57
|
|
55
|
776.5
|
LSE
|
12:41:02
|
|
123
|
776.5
|
LSE
|
12:43:06
|
|
100
|
776
|
CHI-X
|
12:44:52
|
|
123
|
775.5
|
LSE
|
12:44:52
|
|
20
|
776
|
Aquis
|
12:45:41
|
|
223
|
775.5
|
LSE
|
12:47:08
|
|
23
|
775.5
|
LSE
|
12:47:08
|
|
123
|
775.5
|
BATE
|
12:48:47
|
|
123
|
775
|
LSE
|
12:49:08
|
|
19
|
776
|
Turquoise
|
12:49:13
|
|
369
|
776.5
|
LSE
|
12:58:21
|
|
244
|
776.5
|
LSE
|
13:00:05
|
|
125
|
776.5
|
LSE
|
13:00:05
|
|
100
|
777
|
CHI-X
|
13:03:38
|
|
32
|
777
|
CHI-X
|
13:05:31
|
|
68
|
777
|
CHI-X
|
13:05:31
|
|
75
|
777.5
|
LSE
|
13:05:31
|
|
204
|
777.5
|
LSE
|
13:05:31
|
|
14
|
777.5
|
LSE
|
13:05:31
|
|
16
|
777.5
|
LSE
|
13:05:31
|
|
57
|
777.5
|
LSE
|
13:05:31
|
|
61
|
777.5
|
LSE
|
13:05:31
|
|
246
|
777.5
|
LSE
|
13:05:31
|
|
65
|
777
|
LSE
|
13:05:31
|
|
20
|
777
|
Aquis
|
13:06:59
|
|
123
|
776.5
|
LSE
|
13:06:59
|
|
40
|
777
|
Aquis
|
13:06:59
|
|
19
|
777
|
Turquoise
|
13:07:11
|
|
19
|
777
|
Turquoise
|
13:07:11
|
|
100
|
776.5
|
CHI-X
|
13:07:12
|
|
123
|
776.5
|
BATE
|
13:07:12
|
|
99
|
776.5
|
BATE
|
13:07:12
|
|
24
|
776.5
|
BATE
|
13:07:12
|
|
19
|
777
|
Turquoise
|
13:09:06
|
|
123
|
776.5
|
LSE
|
13:09:18
|
|
246
|
776.5
|
LSE
|
13:09:18
|
|
123
|
776.5
|
BATE
|
13:09:21
|
|
100
|
776
|
CHI-X
|
13:10:26
|
|
20
|
776
|
Aquis
|
13:10:38
|
|
11
|
776.5
|
LSE
|
13:11:24
|
|
235
|
776.5
|
LSE
|
13:11:24
|
|
11
|
776.5
|
LSE
|
13:13:23
|
|
235
|
776.5
|
LSE
|
13:13:23
|
|
46
|
776.5
|
LSE
|
13:15:30
|
|
78
|
776.5
|
LSE
|
13:15:30
|
|
100
|
777.5
|
CHI-X
|
13:15:48
|
|
19
|
777.5
|
Turquoise
|
13:19:46
|
|
100
|
777.5
|
CHI-X
|
13:20:43
|
|
38
|
777.5
|
Turquoise
|
13:21:36
|
|
20
|
777.5
|
Aquis
|
13:21:53
|
|
40
|
777.5
|
Aquis
|
13:21:53
|
|
246
|
777
|
BATE
|
13:21:53
|
|
123
|
777
|
BATE
|
13:21:53
|
|
369
|
777.5
|
LSE
|
13:21:55
|
|
57
|
777.5
|
LSE
|
13:22:45
|
|
25
|
777.5
|
LSE
|
13:22:45
|
|
26
|
777.5
|
LSE
|
13:22:45
|
|
57
|
777.5
|
LSE
|
13:22:45
|
|
204
|
777.5
|
LSE
|
13:22:45
|
|
2
|
777.5
|
LSE
|
13:24:59
|
|
158
|
777.5
|
LSE
|
13:24:59
|
|
209
|
777.5
|
LSE
|
13:24:59
|
|
33
|
777
|
BATE
|
13:26:59
|
|
100
|
777
|
CHI-X
|
13:26:59
|
|
45
|
777
|
BATE
|
13:26:59
|
|
45
|
777
|
BATE
|
13:26:59
|
|
19
|
777
|
Turquoise
|
13:26:59
|
|
152
|
777.5
|
LSE
|
13:26:59
|
|
80
|
777.5
|
LSE
|
13:26:59
|
|
28
|
777.5
|
LSE
|
13:26:59
|
|
34
|
777.5
|
LSE
|
13:26:59
|
|
74
|
777.5
|
LSE
|
13:26:59
|
|
58
|
777.5
|
LSE
|
13:28:56
|
|
65
|
777.5
|
LSE
|
13:28:56
|
|
246
|
777.5
|
LSE
|
13:31:05
|
|
100
|
777
|
CHI-X
|
13:31:16
|
|
20
|
777
|
Aquis
|
13:33:02
|
|
19
|
777
|
Turquoise
|
13:33:02
|
|
65
|
777.5
|
LSE
|
13:33:03
|
|
181
|
777.5
|
LSE
|
13:33:03
|
|
69
|
777.5
|
LSE
|
13:34:57
|
|
177
|
777.5
|
LSE
|
13:34:57
|
|
123
|
776.5
|
BATE
|
13:34:57
|
|
20
|
776.5
|
Aquis
|
13:36:00
|
|
19
|
776.5
|
Turquoise
|
13:36:19
|
|
98
|
776.5
|
CHI-X
|
13:36:45
|
|
2
|
776.5
|
CHI-X
|
13:36:45
|
|
246
|
776.5
|
LSE
|
13:36:52
|
|
55
|
776.5
|
BATE
|
13:38:02
|
|
24
|
776.5
|
LSE
|
13:39:11
|
|
123
|
777.5
|
LSE
|
13:41:13
|
|
69
|
777.5
|
LSE
|
13:41:13
|
|
24
|
777.5
|
LSE
|
13:41:13
|
|
7
|
777.5
|
LSE
|
13:41:13
|
|
33
|
777.5
|
LSE
|
13:41:13
|
|
113
|
777.5
|
LSE
|
13:41:13
|
|
20
|
778
|
Aquis
|
13:41:24
|
|
32
|
777.5
|
LSE
|
13:43:35
|
|
26
|
777.5
|
LSE
|
13:43:35
|
|
11
|
777.5
|
LSE
|
13:43:35
|
|
100
|
777.5
|
CHI-X
|
13:43:44
|
|
216
|
777.5
|
LSE
|
13:45:56
|
|
30
|
777.5
|
LSE
|
13:45:56
|
|
19
|
778
|
Turquoise
|
13:46:13
|
|
20
|
777.5
|
Aquis
|
13:47:15
|
|
153
|
777.5
|
LSE
|
13:47:15
|
|
174
|
777.5
|
LSE
|
13:47:15
|
|
72
|
777.5
|
LSE
|
13:47:15
|
|
92
|
777.5
|
BATE
|
13:47:17
|
|
31
|
777.5
|
BATE
|
13:47:17
|
|
100
|
777.5
|
CHI-X
|
13:48:58
|
|
123
|
777.5
|
LSE
|
13:48:58
|
|
191
|
777.5
|
BATE
|
13:48:58
|
|
19
|
778
|
Turquoise
|
13:49:06
|
|
246
|
777.5
|
LSE
|
13:50:53
|
|
123
|
777.5
|
BATE
|
13:51:10
|
|
20
|
777
|
Aquis
|
13:52:15
|
|
70
|
776.5
|
LSE
|
13:52:16
|
|
32
|
777.5
|
CHI-X
|
13:53:13
|
|
68
|
777.5
|
CHI-X
|
13:53:13
|
|
86
|
777.5
|
LSE
|
13:54:00
|
|
160
|
777.5
|
LSE
|
13:54:02
|
|
246
|
777
|
LSE
|
13:57:04
|
|
123
|
777
|
BATE
|
13:57:04
|
|
176
|
777
|
LSE
|
13:57:04
|
|
20
|
777
|
Aquis
|
13:57:12
|
|
100
|
777
|
CHI-X
|
13:58:38
|
|
141
|
777
|
LSE
|
13:58:53
|
|
105
|
777
|
LSE
|
13:58:53
|
|
123
|
777
|
LSE
|
14:05:45
|
|
123
|
777
|
BATE
|
14:05:45
|
|
100
|
777.5
|
CHI-X
|
14:05:45
|
|
123
|
777
|
LSE
|
14:05:45
|
|
123
|
777
|
LSE
|
14:05:45
|
|
246
|
777
|
LSE
|
14:05:45
|
|
123
|
777
|
LSE
|
14:05:45
|
|
20
|
777.5
|
Aquis
|
14:07:16
|
|
123
|
777.5
|
BATE
|
14:08:01
|
|
100
|
777.5
|
CHI-X
|
14:10:37
|
|
123
|
777.5
|
BATE
|
14:11:37
|
|
246
|
777
|
LSE
|
14:13:03
|
|
123
|
777
|
LSE
|
14:13:03
|
|
123
|
777
|
LSE
|
14:13:03
|
|
123
|
777
|
LSE
|
14:13:03
|
|
123
|
777
|
LSE
|
14:13:03
|
|
123
|
777
|
LSE
|
14:13:03
|
|
25
|
777.5
|
Aquis
|
14:13:07
|
|
15
|
777.5
|
Aquis
|
14:13:07
|
|
51
|
777.5
|
CHI-X
|
14:15:33
|
|
49
|
777.5
|
CHI-X
|
14:15:33
|
|
20
|
777.5
|
Aquis
|
14:18:27
|
|
246
|
777
|
LSE
|
14:20:01
|
|
123
|
777
|
LSE
|
14:20:01
|
|
6
|
777
|
LSE
|
14:20:01
|
|
10
|
777
|
LSE
|
14:20:01
|
|
123
|
777
|
LSE
|
14:20:01
|
|
113
|
777
|
LSE
|
14:20:01
|
|
117
|
777
|
LSE
|
14:20:01
|
|
28
|
777
|
CHI-X
|
14:21:09
|
|
30
|
777
|
CHI-X
|
14:21:09
|
|
42
|
777
|
CHI-X
|
14:21:09
|
|
18
|
777
|
LSE
|
14:21:58
|
|
25
|
777
|
LSE
|
14:21:58
|
|
80
|
777
|
LSE
|
14:21:58
|
|
123
|
777
|
BATE
|
14:25:00
|
|
31
|
777
|
BATE
|
14:25:00
|
|
123
|
777
|
LSE
|
14:25:00
|
|
92
|
777
|
BATE
|
14:25:00
|
|
246
|
777
|
LSE
|
14:25:00
|
|
20
|
777
|
Aquis
|
14:25:00
|
|
4
|
777
|
LSE
|
14:28:45
|
|
100
|
777
|
CHI-X
|
14:28:45
|
|
123
|
777
|
BATE
|
14:28:45
|
|
123
|
777
|
LSE
|
14:28:45
|
|
246
|
777
|
LSE
|
14:28:45
|
|
119
|
777
|
LSE
|
14:28:45
|
|
20
|
777
|
Aquis
|
14:29:09
|
|
19
|
776.5
|
Turquoise
|
14:30:08
|
|
38
|
776.5
|
Turquoise
|
14:30:08
|
|
123
|
776.5
|
LSE
|
14:30:08
|
|
19
|
776.5
|
Turquoise
|
14:30:08
|
|
19
|
776.5
|
Turquoise
|
14:30:08
|
|
19
|
776.5
|
Turquoise
|
14:30:08
|
|
19
|
776.5
|
Turquoise
|
14:30:08
|
|
82
|
776
|
LSE
|
14:31:01
|
|
100
|
776.5
|
CHI-X
|
14:31:05
|
|
123
|
776.5
|
BATE
|
14:31:12
|
|
19
|
776
|
Turquoise
|
14:31:27
|
|
20
|
776.5
|
Aquis
|
14:32:08
|
|
19
|
776
|
Turquoise
|
14:33:17
|
|
246
|
776
|
LSE
|
14:33:22
|
|
410
|
776
|
LSE
|
14:33:24
|
|
8
|
775.5
|
BATE
|
14:33:27
|
|
115
|
775.5
|
BATE
|
14:33:27
|
|
7
|
775.5
|
CHI-X
|
14:34:27
|
|
3
|
776
|
Aquis
|
14:34:31
|
|
17
|
776.5
|
Aquis
|
14:34:31
|
|
15
|
776
|
Turquoise
|
14:35:04
|
|
93
|
775.5
|
CHI-X
|
14:35:13
|
|
246
|
775.5
|
LSE
|
14:35:13
|
|
4
|
776
|
Turquoise
|
14:35:24
|
|
246
|
775
|
LSE
|
14:35:27
|
|
123
|
775.5
|
BATE
|
14:35:43
|
|
20
|
775.5
|
Aquis
|
14:36:53
|
|
100
|
775
|
CHI-X
|
14:37:24
|
|
123
|
775
|
LSE
|
14:37:33
|
|
20
|
775.5
|
Aquis
|
14:39:19
|
|
12
|
775
|
BATE
|
14:39:27
|
|
69
|
775
|
BATE
|
14:40:16
|
|
8
|
775
|
LSE
|
14:40:27
|
|
199
|
775.5
|
LSE
|
14:41:14
|
|
6
|
775.5
|
LSE
|
14:41:14
|
|
36
|
775.5
|
LSE
|
14:41:14
|
|
5
|
775.5
|
LSE
|
14:41:14
|
|
13
|
776
|
LSE
|
14:41:39
|
|
102
|
776
|
LSE
|
14:41:39
|
|
56
|
776
|
LSE
|
14:41:39
|
|
57
|
776
|
LSE
|
14:41:39
|
|
117
|
776
|
LSE
|
14:41:39
|
|
256
|
776
|
LSE
|
14:41:39
|
|
375
|
776
|
LSE
|
14:41:39
|
|
6
|
776
|
BATE
|
14:44:27
|
|
88
|
776.5
|
LSE
|
14:45:30
|
|
35
|
776.5
|
LSE
|
14:45:30
|
|
123
|
776.5
|
LSE
|
14:45:43
|
|
159
|
776
|
BATE
|
14:45:43
|
|
123
|
776
|
BATE
|
14:45:43
|
|
123
|
776
|
BATE
|
14:45:43
|
|
19
|
776
|
Turquoise
|
14:45:43
|
|
38
|
776
|
Turquoise
|
14:45:43
|
|
19
|
776
|
Turquoise
|
14:45:43
|
|
59
|
776.5
|
LSE
|
14:45:43
|
|
66
|
776.5
|
LSE
|
14:45:43
|
|
155
|
776.5
|
LSE
|
14:45:43
|
|
310
|
776.5
|
LSE
|
14:45:43
|
|
63
|
776.5
|
LSE
|
14:45:43
|
|
65
|
776.5
|
LSE
|
14:45:43
|
|
20
|
776.5
|
LSE
|
14:45:43
|
|
20
|
776
|
Aquis
|
14:45:43
|
|
20
|
776
|
Aquis
|
14:45:43
|
|
69
|
776.5
|
LSE
|
14:47:12
|
|
56
|
776.5
|
LSE
|
14:47:12
|
|
19
|
776.5
|
LSE
|
14:47:12
|
|
102
|
776.5
|
LSE
|
14:47:12
|
|
112
|
776.5
|
LSE
|
14:48:12
|
|
32
|
776.5
|
LSE
|
14:48:12
|
|
102
|
776.5
|
LSE
|
14:48:12
|
|
30
|
776.5
|
LSE
|
14:49:16
|
|
67
|
776.5
|
LSE
|
14:49:16
|
|
149
|
776.5
|
LSE
|
14:49:16
|
|
10
|
775.5
|
CHI-X
|
14:49:27
|
|
90
|
775.5
|
CHI-X
|
14:49:27
|
|
75
|
775.5
|
CHI-X
|
14:49:27
|
|
123
|
775.5
|
BATE
|
14:49:27
|
|
125
|
775.5
|
CHI-X
|
14:49:27
|
|
100
|
775.5
|
CHI-X
|
14:49:27
|
|
100
|
775.5
|
CHI-X
|
14:49:27
|
|
369
|
775.5
|
LSE
|
14:49:27
|
|
20
|
775.5
|
Aquis
|
14:49:27
|
|
20
|
775.5
|
Aquis
|
14:49:27
|
|
9
|
775.5
|
Aquis
|
14:51:27
|
|
11
|
775.5
|
Aquis
|
14:51:31
|
|
8
|
775.5
|
LSE
|
14:51:31
|
|
125
|
775.5
|
LSE
|
14:51:31
|
|
113
|
775.5
|
LSE
|
14:51:31
|
|
123
|
775.5
|
BATE
|
14:51:31
|
|
19
|
776
|
Turquoise
|
14:51:33
|
|
19
|
776
|
Turquoise
|
14:51:33
|
|
100
|
775.5
|
CHI-X
|
14:51:41
|
|
123
|
775
|
LSE
|
14:52:27
|
|
19
|
775
|
Turquoise
|
14:52:27
|
|
123
|
775
|
LSE
|
14:52:27
|
|
246
|
775
|
LSE
|
14:52:27
|
|
123
|
774.5
|
BATE
|
14:52:28
|
|
20
|
774.5
|
Aquis
|
14:53:45
|
|
74
|
775
|
CHI-X
|
14:54:15
|
|
26
|
775
|
CHI-X
|
14:54:15
|
|
15
|
774.5
|
BATE
|
14:54:27
|
|
108
|
774.5
|
BATE
|
14:54:27
|
|
20
|
774.5
|
Aquis
|
14:56:13
|
|
38
|
775
|
CHI-X
|
14:56:19
|
|
62
|
775
|
CHI-X
|
14:56:19
|
|
112
|
774
|
LSE
|
14:56:27
|
|
123
|
774
|
LSE
|
14:56:27
|
|
6
|
774
|
LSE
|
14:56:27
|
|
123
|
774
|
LSE
|
14:56:27
|
|
123
|
774
|
LSE
|
14:56:27
|
|
5
|
774
|
LSE
|
14:56:27
|
|
123
|
774
|
LSE
|
14:56:27
|
|
123
|
774
|
LSE
|
14:56:27
|
|
123
|
774
|
LSE
|
14:56:27
|
|
123
|
774.5
|
BATE
|
14:56:48
|
|
123
|
773
|
LSE
|
14:57:59
|
|
123
|
773
|
LSE
|
14:57:59
|
|
41
|
773
|
LSE
|
14:57:59
|
|
12
|
773
|
LSE
|
14:58:27
|
|
20
|
774
|
Aquis
|
14:58:36
|
|
100
|
773.5
|
CHI-X
|
14:58:50
|
|
1
|
773.5
|
BATE
|
14:58:59
|
|
122
|
773.5
|
BATE
|
14:59:00
|
|
19
|
774
|
Turquoise
|
14:59:18
|
|
38
|
774
|
Turquoise
|
14:59:18
|
|
15
|
773
|
LSE
|
14:59:27
|
|
55
|
773
|
LSE
|
15:00:08
|
|
123
|
773
|
LSE
|
15:00:08
|
|
82
|
773
|
LSE
|
15:00:08
|
|
41
|
773
|
LSE
|
15:00:22
|
|
74
|
773
|
LSE
|
15:00:22
|
|
49
|
773
|
LSE
|
15:00:22
|
|
123
|
773
|
LSE
|
15:00:22
|
|
123
|
773
|
LSE
|
15:00:22
|
|
123
|
773
|
LSE
|
15:00:22
|
|
20
|
773
|
Aquis
|
15:00:58
|
|
32
|
772.5
|
CHI-X
|
15:01:09
|
|
68
|
772.5
|
CHI-X
|
15:01:09
|
|
60
|
773.5
|
LSE
|
15:02:15
|
|
63
|
773.5
|
LSE
|
15:02:15
|
|
105
|
772.5
|
BATE
|
15:02:32
|
|
18
|
772.5
|
BATE
|
15:02:47
|
|
177
|
772.5
|
LSE
|
15:02:59
|
|
20
|
772.5
|
Aquis
|
15:03:11
|
|
192
|
772.5
|
LSE
|
15:03:16
|
|
123
|
772.5
|
LSE
|
15:03:16
|
|
123
|
772.5
|
LSE
|
15:03:16
|
|
1
|
772.5
|
CHI-X
|
15:04:57
|
|
86
|
772.5
|
CHI-X
|
15:05:12
|
|
12
|
772.5
|
LSE
|
15:05:57
|
|
246
|
773.5
|
LSE
|
15:06:27
|
|
480
|
773.5
|
LSE
|
15:06:57
|
|
123
|
773.5
|
LSE
|
15:06:57
|
|
123
|
773.5
|
LSE
|
15:06:57
|
|
20
|
773.5
|
Aquis
|
15:07:06
|
|
16
|
773
|
BATE
|
15:09:27
|
|
123
|
774
|
LSE
|
15:10:19
|
|
76
|
773.5
|
Turquoise
|
15:10:27
|
|
56
|
774
|
LSE
|
15:10:28
|
|
137
|
774
|
LSE
|
15:10:28
|
|
206
|
774
|
LSE
|
15:10:28
|
|
58
|
774
|
LSE
|
15:10:28
|
|
252
|
774
|
LSE
|
15:10:28
|
|
6
|
774
|
Aquis
|
15:10:28
|
|
29
|
774
|
LSE
|
15:10:28
|
|
4
|
774
|
Aquis
|
15:10:28
|
|
10
|
774
|
Aquis
|
15:10:28
|
|
353
|
773.5
|
BATE
|
15:10:28
|
|
100
|
773
|
CHI-X
|
15:10:31
|
|
113
|
773
|
CHI-X
|
15:10:31
|
|
100
|
773
|
CHI-X
|
15:10:31
|
|
246
|
773
|
LSE
|
15:11:52
|
|
20
|
773.5
|
Aquis
|
15:12:10
|
|
100
|
773
|
CHI-X
|
15:12:31
|
|
116
|
773.5
|
BATE
|
15:12:47
|
|
7
|
773.5
|
BATE
|
15:12:47
|
|
123
|
773
|
LSE
|
15:12:55
|
|
123
|
773
|
LSE
|
15:12:55
|
|
109
|
773
|
LSE
|
15:13:37
|
|
53
|
773
|
LSE
|
15:13:37
|
|
84
|
773
|
LSE
|
15:13:38
|
|
32
|
773
|
LSE
|
15:14:37
|
|
91
|
773
|
LSE
|
15:14:37
|
|
123
|
773
|
LSE
|
15:14:37
|
|
250
|
773
|
LSE
|
15:15:22
|
|
119
|
773
|
LSE
|
15:15:22
|
|
4
|
772.5
|
Turquoise
|
15:16:27
|
|
100
|
772.5
|
CHI-X
|
15:16:36
|
|
125
|
773
|
LSE
|
15:16:44
|
|
121
|
773
|
LSE
|
15:16:44
|
|
10
|
773
|
LSE
|
15:17:42
|
|
125
|
773
|
LSE
|
15:17:42
|
|
357
|
773
|
LSE
|
15:19:00
|
|
123
|
773
|
LSE
|
15:19:00
|
|
3
|
773
|
LSE
|
15:19:00
|
|
47
|
773
|
LSE
|
15:19:00
|
|
123
|
773
|
LSE
|
15:19:00
|
|
73
|
773
|
LSE
|
15:19:00
|
|
20
|
772.5
|
Aquis
|
15:19:29
|
|
20
|
772.5
|
Aquis
|
15:19:29
|
|
100
|
773
|
CHI-X
|
15:19:50
|
|
173
|
773
|
BATE
|
15:19:52
|
|
146
|
773
|
BATE
|
15:19:52
|
|
173
|
773
|
BATE
|
15:19:52
|
|
18
|
773
|
Turquoise
|
15:19:58
|
|
19
|
773
|
Turquoise
|
15:20:25
|
|
19
|
773
|
Turquoise
|
15:20:25
|
|
54
|
773
|
Turquoise
|
15:20:25
|
|
55
|
773.5
|
LSE
|
15:20:42
|
|
24
|
773.5
|
LSE
|
15:20:42
|
|
147
|
773.5
|
LSE
|
15:20:42
|
|
20
|
773.5
|
LSE
|
15:20:42
|
|
39
|
773.5
|
LSE
|
15:21:34
|
|
103
|
773.5
|
LSE
|
15:21:34
|
|
25
|
773.5
|
LSE
|
15:21:34
|
|
60
|
773.5
|
LSE
|
15:21:34
|
|
19
|
773.5
|
LSE
|
15:21:34
|
|
100
|
773
|
CHI-X
|
15:21:45
|
|
64
|
773
|
LSE
|
15:22:29
|
|
182
|
773
|
LSE
|
15:22:29
|
|
35
|
773
|
LSE
|
15:23:23
|
|
22
|
773
|
LSE
|
15:23:23
|
|
42
|
773
|
LSE
|
15:23:23
|
|
18
|
773
|
LSE
|
15:23:23
|
|
129
|
773
|
LSE
|
15:23:23
|
|
246
|
772.5
|
BATE
|
15:23:27
|
|
100
|
772.5
|
CHI-X
|
15:23:27
|
|
100
|
772.5
|
CHI-X
|
15:23:27
|
|
123
|
772.5
|
BATE
|
15:23:27
|
|
108
|
772.5
|
LSE
|
15:23:27
|
|
15
|
772.5
|
LSE
|
15:23:27
|
|
54
|
772.5
|
LSE
|
15:23:27
|
|
69
|
772.5
|
LSE
|
15:23:27
|
|
123
|
772.5
|
LSE
|
15:23:27
|
|
20
|
772.5
|
Aquis
|
15:23:27
|
|
20
|
772.5
|
Aquis
|
15:23:27
|
|
40
|
772.5
|
Aquis
|
15:23:27
|
|
19
|
772.5
|
Turquoise
|
15:23:29
|
|
17
|
772
|
LSE
|
15:24:27
|
|
18
|
772
|
LSE
|
15:25:27
|
|
106
|
772.5
|
BATE
|
15:26:27
|
|
17
|
772.5
|
BATE
|
15:26:27
|
|
100
|
772.5
|
CHI-X
|
15:27:32
|
|
18
|
772.5
|
Turquoise
|
15:28:27
|
|
6
|
772.5
|
LSE
|
15:29:27
|
|
19
|
772.5
|
LSE
|
15:29:27
|
|
123
|
772.5
|
BATE
|
15:29:27
|
|
123
|
772.5
|
LSE
|
15:29:27
|
|
858
|
772.5
|
LSE
|
15:29:27
|
|
435
|
772.5
|
LSE
|
15:29:27
|
|
19
|
772.5
|
Turquoise
|
15:29:27
|
|
123
|
772.5
|
LSE
|
15:29:27
|
|
1
|
772.5
|
Turquoise
|
15:29:27
|
|
19
|
772.5
|
Turquoise
|
15:29:27
|
|
21
|
773
|
Aquis
|
15:30:28
|
|
19
|
773
|
BATE
|
15:31:28
|
|
79
|
774
|
BATE
|
15:33:39
|
|
14
|
774
|
BATE
|
15:33:39
|
|
30
|
774
|
BATE
|
15:33:39
|
|
200
|
774
|
CHI-X
|
15:34:22
|
|
29
|
774
|
LSE
|
15:34:22
|
|
14
|
774
|
LSE
|
15:36:28
|
|
100
|
776.5
|
CHI-X
|
15:38:27
|
|
123
|
776.5
|
BATE
|
15:38:27
|
|
20
|
776.5
|
Aquis
|
15:38:27
|
|
104
|
776.5
|
BATE
|
15:38:27
|
|
100
|
776.5
|
CHI-X
|
15:38:27
|
|
59
|
776.5
|
Aquis
|
15:38:27
|
|
123
|
776.5
|
LSE
|
15:38:27
|
|
393
|
776.5
|
LSE
|
15:38:27
|
|
794
|
776.5
|
LSE
|
15:38:27
|
|
19
|
776.5
|
Turquoise
|
15:38:27
|
|
19
|
776.5
|
Turquoise
|
15:38:27
|
|
123
|
776.5
|
LSE
|
15:38:27
|
|
123
|
775.5
|
LSE
|
15:40:27
|
|
123
|
775.5
|
LSE
|
15:40:27
|
|
123
|
776.5
|
BATE
|
15:40:29
|
|
20
|
776.5
|
Aquis
|
15:40:39
|
|
91
|
775.5
|
LSE
|
15:40:39
|
|
32
|
775.5
|
LSE
|
15:40:40
|
|
10
|
775.5
|
CHI-X
|
15:42:04
|
|
90
|
775.5
|
CHI-X
|
15:42:04
|
|
20
|
776
|
Aquis
|
15:42:53
|
|
123
|
775.5
|
BATE
|
15:44:15
|
|
90
|
775
|
LSE
|
15:45:21
|
|
10
|
775
|
LSE
|
15:45:21
|
|
23
|
775
|
LSE
|
15:45:21
|
|
123
|
775
|
LSE
|
15:45:21
|
|
123
|
775
|
LSE
|
15:45:21
|
|
123
|
775
|
LSE
|
15:45:21
|
|
123
|
775
|
LSE
|
15:45:21
|
|
31
|
775
|
CHI-X
|
15:46:12
|
|
69
|
775
|
CHI-X
|
15:46:12
|
|
20
|
775
|
Aquis
|
15:46:32
|
|
42
|
775
|
LSE
|
15:47:32
|
|
81
|
775
|
LSE
|
15:47:32
|
|
158
|
775
|
LSE
|
15:49:22
|
|
88
|
775
|
LSE
|
15:49:22
|
|
20
|
774.5
|
Turquoise
|
15:50:10
|
|
100
|
774.5
|
CHI-X
|
15:50:10
|
|
18
|
774.5
|
Turquoise
|
15:50:24
|
|
19
|
774.5
|
Turquoise
|
15:50:24
|
|
20
|
775
|
Aquis
|
15:50:26
|
|
10
|
774.5
|
LSE
|
15:51:05
|
|
101
|
774.5
|
LSE
|
15:51:05
|
|
104
|
774.5
|
LSE
|
15:51:06
|
|
12
|
774.5
|
LSE
|
15:51:06
|
|
8
|
774.5
|
LSE
|
15:51:27
|
|
19
|
774.5
|
LSE
|
15:51:27
|
|
123
|
774.5
|
LSE
|
15:51:44
|
|
238
|
774.5
|
LSE
|
15:51:44
|
|
19
|
774.5
|
Turquoise
|
15:53:27
|
|
20
|
775
|
Aquis
|
15:54:21
|
|
36
|
774.5
|
LSE
|
15:55:27
|
|
31
|
774.5
|
CHI-X
|
15:55:27
|
|
69
|
774.5
|
CHI-X
|
15:55:27
|
|
333
|
774.5
|
LSE
|
15:55:27
|
|
123
|
774.5
|
LSE
|
15:55:27
|
|
123
|
774.5
|
LSE
|
15:55:27
|
|
123
|
774.5
|
LSE
|
15:57:31
|
|
123
|
774.5
|
BATE
|
15:57:44
|
|
20
|
774.5
|
Aquis
|
15:58:12
|
|
19
|
775
|
Turquoise
|
15:58:15
|
|
86
|
774.5
|
CHI-X
|
15:58:30
|
|
112
|
774.5
|
LSE
|
15:59:25
|
|
7
|
774.5
|
CHI-X
|
15:59:31
|
|
7
|
774.5
|
CHI-X
|
15:59:31
|
|
15
|
774.5
|
LSE
|
15:59:31
|
|
242
|
774.5
|
LSE
|
15:59:31
|
|
246
|
774.5
|
BATE
|
16:00:01
|
|
19
|
775
|
Turquoise
|
16:00:39
|
|
100
|
775
|
CHI-X
|
16:02:28
|
|
20
|
775
|
Aquis
|
16:02:32
|
|
11
|
775
|
Turquoise
|
16:02:37
|
|
8
|
775
|
Turquoise
|
16:02:37
|
|
123
|
774.5
|
BATE
|
16:03:18
|
|
123
|
774.5
|
BATE
|
16:03:18
|
|
301
|
774.5
|
LSE
|
16:03:18
|
|
66
|
774.5
|
LSE
|
16:03:18
|
|
68
|
774.5
|
LSE
|
16:03:18
|
|
57
|
774.5
|
LSE
|
16:03:18
|
|
123
|
774.5
|
LSE
|
16:03:18
|
|
123
|
774.5
|
LSE
|
16:03:18
|
|
123
|
774.5
|
LSE
|
16:03:18
|
|
123
|
774.5
|
LSE
|
16:03:18
|
|
20
|
775
|
Aquis
|
16:04:52
|
|
246
|
775
|
LSE
|
16:04:54
|
|
87
|
775
|
CHI-X
|
16:04:56
|
|
13
|
775
|
CHI-X
|
16:05:00
|
|
19
|
775
|
Turquoise
|
16:05:27
|
|
33
|
774.5
|
LSE
|
16:05:30
|
|
90
|
774.5
|
LSE
|
16:05:30
|
|
123
|
774.5
|
LSE
|
16:05:30
|
|
123
|
774.5
|
BATE
|
16:05:44
|
|
20
|
774.5
|
Aquis
|
16:06:55
|
|
19
|
774.5
|
Turquoise
|
16:07:22
|
|
86
|
774
|
CHI-X
|
16:07:40
|
|
28
|
774.5
|
BATE
|
16:08:06
|
|
95
|
774.5
|
BATE
|
16:08:06
|
|
20
|
774.5
|
Aquis
|
16:08:59
|
|
9
|
774.5
|
Turquoise
|
16:09:17
|
|
9
|
774.5
|
Turquoise
|
16:09:17
|
|
1
|
774.5
|
Turquoise
|
16:09:17
|
|
123
|
775.5
|
LSE
|
16:11:03
|
|
123
|
775.5
|
LSE
|
16:11:03
|
|
123
|
775.5
|
BATE
|
16:11:11
|
|
75
|
775.5
|
LSE
|
16:11:30
|
|
48
|
775.5
|
LSE
|
16:11:30
|
|
123
|
775.5
|
LSE
|
16:12:06
|
|
43
|
775.5
|
LSE
|
16:12:35
|
|
80
|
775.5
|
LSE
|
16:12:35
|
|
60
|
775.5
|
LSE
|
16:13:05
|
|
63
|
775.5
|
LSE
|
16:13:05
|
|
9
|
775
|
CHI-X
|
16:13:05
|
|
123
|
775
|
BATE
|
16:13:05
|
|
114
|
775
|
CHI-X
|
16:13:05
|
|
91
|
775
|
CHI-X
|
16:13:05
|
|
20
|
775
|
Aquis
|
16:13:05
|
|
781
|
775
|
LSE
|
16:13:09
|
|
165
|
775
|
LSE
|
16:13:24
|
|
19
|
775
|
Turquoise
|
16:13:24
|
|
107
|
775
|
LSE
|
16:14:09
|
|
38
|
775
|
LSE
|
16:14:09
|
|
16
|
775
|
LSE
|
16:14:09
|
|
123
|
775
|
LSE
|
16:14:09
|
|
123
|
775
|
BATE
|
16:14:44
|
|
20
|
775
|
Aquis
|
16:14:54
|
|
60
|
775
|
Turquoise
|
16:15:13
|
|
47
|
774.5
|
BATE
|
16:15:27
|
|
123
|
774.5
|
LSE
|
16:15:27
|
|
226
|
774.5
|
BATE
|
16:15:27
|
|
8
|
774.5
|
BATE
|
16:15:27
|
|
123
|
774.5
|
LSE
|
16:15:27
|
|
123
|
774.5
|
LSE
|
16:15:27
|
|
331
|
774.5
|
LSE
|
16:15:27
|
|
44
|
774.5
|
Aquis
|
16:15:27
|
|
347
|
774.5
|
LSE
|
16:15:27
|
|
578
|
774.5
|
LSE
|
16:18:27
|
|
62
|
774.5
|
CHI-X
|
16:18:27
|
|
89
|
774.5
|
LSE
|
16:18:27
|
|
93
|
774.5
|
BATE
|
16:18:27
|
|
49
|
774.5
|
CHI-X
|
16:18:28
|
|
218
|
774.5
|
CHI-X
|
16:18:28
|
|
51
|
774.5
|
CHI-X
|
16:18:32
|
|
24
|
774.5
|
Turquoise
|
16:18:32
|
|
28
|
774.5
|
Aquis
|
16:18:32
|
|
17
|
774
|
BATE
|
16:20:00
|
|
77
|
774
|
BATE
|
16:20:00
|
|
78
|
774
|
CHI-X
|
16:20:00
|
|
100
|
774
|
LSE
|
16:20:00
|
|
93
|
774
|
LSE
|
16:20:00
|
|
93
|
774
|
LSE
|
16:20:00
|
|
124
|
773
|
LSE
|
16:20:27
|
|
16
|
774
|
Turquoise
|
16:20:34
|
|
16
|
774
|
Aquis
|
16:20:35
|
|
78
|
773
|
CHI-X
|
16:22:27
|
|
149
|
773
|
BATE
|
16:22:27
|
|
2
|
773
|
CHI-X
|
16:22:27
|
|
156
|
773
|
LSE
|
16:22:27
|
|
278
|
773
|
LSE
|
16:22:27
|
|
6
|
773.5
|
Aquis
|
16:22:49
|
|
11
|
773.5
|
Aquis
|
16:22:49
|
|
101
|
773
|
CHI-X
|
16:24:52
|
|
11
|
773.5
|
Turquoise
|
16:25:11
|
|
22
|
773.5
|
BATE
|
16:25:27
|
|
12
|
773.5
|
LSE
|
16:25:27
|
|
34
|
773.5
|
CHI-X
|
16:25:27
|
|
600
|
773.5
|
LSE
|
16:25:27
|
|
75
|
773.5
|
BATE
|
16:25:27
|
|
75
|
773.5
|
BATE
|
16:25:27
|
|
123
|
773.5
|
LSE
|
16:25:27
|
|
18
|
773.5
|
Aquis
|
16:25:27
|
|
7
|
773
|
CHI-X
|
16:26:57
|
|
26
|
773.5
|
Turquoise
|
16:27:06
|
|
4
|
773.5
|
Aquis
|
16:27:07
|
|
22
|
773
|
BATE
|
16:27:57
|
|
93
|
773
|
LSE
|
16:27:57
|
|
144
|
773
|
LSE
|
16:27:57
|
|
194
|
773
|
LSE
|
16:27:57
|
|
35
|
773.5
|
LSE
|
16:28:12
|
|
59
|
773.5
|
LSE
|
16:28:13
|
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
POSFLFFDFLLVLIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Nov 2024 to Dec 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Dec 2023 to Dec 2024
