Paragon Banking Group PLC:
Transaction in own shares
30 July 2021
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through UBS AG London Branch ("UBS"), as part of its share buyback programme announced on 8 June 2021.
Date of purchase: |
30 July 2021 |
|
|
Number of ordinary £1.00 shares purchased: |
91,500 |
|
|
Highest price paid per share: |
556.50p |
|
|
Lowest price paid per share: |
541.00p |
|
|
Volume weighted average price paid per share: |
550.9277p |
Following the purchase of these shares, the Company holds 8,589,234 of its ordinary shares in treasury and has 253,417,418 ordinary shares in issue (excluding treasury shares). This figure 253,417,418 represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure and Transparency Rules.
Aggregated information of ordinary shares purchased according to each trading venue:
Venue |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
London Stock Exchange |
550.9087 |
67,500 |
Chi-X (CXE) |
550.9142 |
11,300 |
BATE (BXE) |
551.0406 |
12,700 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by UBS on behalf of the Company as part of the buyback programme.
Enquiries to: |
|
Paragon Banking Group PLC |
Marius van Niekerk |
|
General Counsel and Company Secretary |
|
0121 712 2051 |
Schedule of Purchases - Individual Transactions
Number of shares purchased |
Transaction price (pence per share) |
Market |
Time of Transaction |
424 |
555.000 |
LSE |
16:23:02 |
171 |
555.000 |
CHIX |
16:23:02 |
85 |
555.000 |
CHIX |
16:22:02 |
133 |
555.500 |
BATE |
16:21:19 |
8 |
555.500 |
BATE |
16:20:19 |
21 |
555.500 |
CHIX |
16:20:19 |
74 |
555.500 |
CHIX |
16:20:19 |
832 |
555.500 |
LSE |
16:20:19 |
137 |
555.500 |
BATE |
16:18:50 |
93 |
555.500 |
CHIX |
16:18:20 |
206 |
555.500 |
LSE |
16:18:16 |
250 |
555.500 |
LSE |
16:18:16 |
84 |
555.500 |
CHIX |
16:17:20 |
90 |
555.500 |
BATE |
16:16:20 |
46 |
555.500 |
BATE |
16:16:20 |
200 |
555.500 |
LSE |
16:15:16 |
600 |
555.500 |
LSE |
16:15:16 |
48 |
555.500 |
LSE |
16:15:16 |
80 |
554.500 |
CHIX |
16:14:40 |
135 |
555.000 |
BATE |
16:14:40 |
93 |
555.000 |
CHIX |
16:14:40 |
264 |
555.000 |
LSE |
16:11:56 |
403 |
555.000 |
LSE |
16:11:56 |
30 |
555.000 |
LSE |
16:11:56 |
120 |
554.500 |
CHIX |
16:11:56 |
125 |
554.500 |
BATE |
16:11:56 |
200 |
555.000 |
LSE |
16:11:56 |
119 |
555.000 |
LSE |
16:11:56 |
194 |
555.000 |
CHIX |
16:11:56 |
280 |
555.000 |
LSE |
16:11:56 |
200 |
555.000 |
LSE |
16:11:56 |
121 |
555.000 |
LSE |
16:11:56 |
200 |
555.000 |
LSE |
16:11:56 |
147 |
555.000 |
BATE |
16:11:23 |
122 |
555.000 |
BATE |
16:11:23 |
91 |
554.500 |
CHIX |
16:07:40 |
126 |
554.500 |
BATE |
16:07:20 |
200 |
554.500 |
LSE |
16:05:23 |
554 |
554.000 |
LSE |
16:05:23 |
53 |
554.000 |
CHIX |
16:05:23 |
71 |
554.000 |
BATE |
16:05:23 |
852 |
554.500 |
LSE |
16:05:23 |
147 |
554.000 |
BATE |
16:05:23 |
35 |
554.000 |
CHIX |
16:05:23 |
92 |
553.000 |
LSE |
16:02:09 |
111 |
553.000 |
LSE |
16:02:09 |
26 |
553.000 |
CHIX |
16:02:06 |
51 |
553.000 |
CHIX |
16:02:06 |
93 |
553.500 |
CHIX |
16:01:23 |
143 |
554.000 |
BATE |
15:59:09 |
494 |
554.000 |
LSE |
15:59:09 |
191 |
554.000 |
LSE |
15:59:09 |
47 |
554.500 |
CHIX |
15:59:09 |
114 |
554.500 |
CHIX |
15:59:09 |
250 |
554.500 |
LSE |
15:59:07 |
82 |
553.500 |
BATE |
15:55:10 |
91 |
554.500 |
CHIX |
15:55:09 |
87 |
554.500 |
CHIX |
15:55:09 |
138 |
554.500 |
BATE |
15:55:09 |
826 |
555.000 |
LSE |
15:55:02 |
250 |
554.500 |
LSE |
15:53:11 |
122 |
554.500 |
BATE |
15:52:58 |
50 |
554.500 |
BATE |
15:51:56 |
560 |
554.500 |
LSE |
15:50:11 |
232 |
554.500 |
LSE |
15:50:11 |
87 |
554.500 |
BATE |
15:48:10 |
102 |
554.500 |
BATE |
15:48:10 |
276 |
555.000 |
LSE |
15:48:10 |
92 |
555.000 |
CHIX |
15:48:10 |
451 |
555.000 |
LSE |
15:48:03 |
93 |
554.000 |
CHIX |
15:44:22 |
57 |
553.500 |
BATE |
15:44:22 |
87 |
554.000 |
CHIX |
15:44:22 |
80 |
554.500 |
CHIX |
15:42:34 |
131 |
554.500 |
BATE |
15:42:34 |
336 |
555.000 |
LSE |
15:42:34 |
396 |
555.000 |
LSE |
15:42:34 |
70 |
555.500 |
BATE |
15:41:46 |
93 |
555.500 |
LSE |
15:41:34 |
200 |
555.500 |
LSE |
15:41:34 |
400 |
555.500 |
LSE |
15:41:34 |
133 |
555.500 |
LSE |
15:41:34 |
24 |
555.500 |
LSE |
15:41:34 |
6 |
555.500 |
LSE |
15:41:34 |
199 |
554.500 |
LSE |
15:40:53 |
28 |
554.500 |
LSE |
15:40:53 |
113 |
553.500 |
BATE |
15:37:07 |
198 |
553.500 |
CHIX |
15:37:07 |
167 |
554.000 |
LSE |
15:34:16 |
400 |
554.000 |
LSE |
15:34:16 |
200 |
554.000 |
LSE |
15:34:16 |
81 |
553.500 |
CHIX |
15:33:16 |
741 |
554.000 |
LSE |
15:30:47 |
91 |
554.000 |
LSE |
15:30:47 |
92 |
554.000 |
CHIX |
15:30:47 |
145 |
554.000 |
BATE |
15:30:47 |
41 |
554.500 |
BATE |
15:30:47 |
91 |
554.500 |
BATE |
15:30:47 |
146 |
554.500 |
BATE |
15:27:43 |
142 |
555.000 |
LSE |
15:26:10 |
296 |
555.000 |
LSE |
15:26:10 |
97 |
554.500 |
CHIX |
15:26:10 |
155 |
554.500 |
BATE |
15:26:10 |
395 |
555.000 |
LSE |
15:26:10 |
243 |
555.000 |
LSE |
15:25:22 |
23 |
553.500 |
BATE |
15:20:34 |
18 |
553.500 |
BATE |
15:20:34 |
19 |
553.500 |
BATE |
15:20:34 |
17 |
553.500 |
BATE |
15:20:34 |
36 |
553.500 |
BATE |
15:20:34 |
364 |
554.000 |
LSE |
15:20:07 |
400 |
554.000 |
LSE |
15:20:07 |
111 |
554.000 |
BATE |
15:18:53 |
119 |
554.500 |
CHIX |
15:18:07 |
83 |
554.500 |
CHIX |
15:18:07 |
116 |
554.000 |
CHIX |
15:18:07 |
97 |
554.500 |
CHIX |
15:18:01 |
778 |
555.000 |
LSE |
15:15:53 |
92 |
555.000 |
CHIX |
15:15:01 |
530 |
554.500 |
LSE |
15:13:44 |
95 |
554.500 |
CHIX |
15:11:35 |
184 |
554.500 |
BATE |
15:08:14 |
835 |
556.000 |
LSE |
15:08:13 |
123 |
556.000 |
BATE |
15:08:13 |
123 |
556.000 |
BATE |
15:08:13 |
246 |
556.000 |
BATE |
15:08:13 |
269 |
556.000 |
CHIX |
15:08:13 |
97 |
556.000 |
CHIX |
15:08:13 |
78 |
556.500 |
LSE |
15:05:40 |
90 |
556.500 |
LSE |
15:05:40 |
200 |
556.500 |
LSE |
15:05:40 |
400 |
556.500 |
LSE |
15:05:40 |
171 |
556.500 |
LSE |
15:02:18 |
400 |
556.500 |
LSE |
15:02:18 |
200 |
556.500 |
LSE |
15:02:18 |
394 |
555.000 |
LSE |
14:55:50 |
400 |
555.000 |
LSE |
14:55:50 |
26 |
555.000 |
LSE |
14:55:26 |
143 |
554.500 |
BATE |
14:52:08 |
103 |
554.500 |
CHIX |
14:52:08 |
91 |
555.000 |
CHIX |
14:51:26 |
105 |
555.000 |
CHIX |
14:51:26 |
325 |
555.500 |
LSE |
14:51:26 |
108 |
555.500 |
LSE |
14:50:25 |
366 |
555.500 |
LSE |
14:50:17 |
83 |
555.000 |
BATE |
14:49:43 |
33 |
555.000 |
BATE |
14:49:43 |
14 |
555.000 |
BATE |
14:49:43 |
146 |
555.000 |
BATE |
14:49:43 |
82 |
554.500 |
CHIX |
14:48:52 |
250 |
555.500 |
LSE |
14:48:48 |
250 |
555.500 |
LSE |
14:48:48 |
446 |
555.500 |
LSE |
14:48:48 |
250 |
555.500 |
LSE |
14:48:48 |
142 |
553.500 |
LSE |
14:42:51 |
47 |
553.500 |
LSE |
14:42:51 |
390 |
553.500 |
LSE |
14:42:51 |
40 |
553.500 |
LSE |
14:42:51 |
140 |
553.500 |
LSE |
14:42:51 |
122 |
553.500 |
LSE |
14:42:51 |
106 |
552.000 |
CHIX |
14:37:58 |
91 |
553.000 |
CHIX |
14:37:06 |
831 |
553.500 |
LSE |
14:37:06 |
99 |
553.500 |
CHIX |
14:37:06 |
45 |
551.500 |
CHIX |
14:35:35 |
145 |
551.500 |
BATE |
14:34:22 |
87 |
552.000 |
CHIX |
14:34:22 |
98 |
552.000 |
CHIX |
14:34:22 |
93 |
552.000 |
CHIX |
14:34:22 |
138 |
552.000 |
BATE |
14:34:22 |
62 |
552.000 |
CHIX |
14:34:22 |
8 |
552.500 |
LSE |
14:34:22 |
800 |
552.500 |
LSE |
14:34:22 |
147 |
551.500 |
BATE |
14:30:46 |
744 |
551.500 |
LSE |
14:30:46 |
197 |
551.500 |
BATE |
14:30:46 |
81 |
551.500 |
LSE |
14:30:46 |
144 |
551.500 |
BATE |
14:30:46 |
300 |
551.000 |
LSE |
14:28:57 |
763 |
549.500 |
LSE |
14:24:47 |
86 |
549.000 |
CHIX |
14:24:10 |
40 |
549.000 |
CHIX |
14:24:10 |
54 |
549.000 |
CHIX |
14:24:10 |
126 |
549.500 |
BATE |
14:23:47 |
250 |
549.500 |
LSE |
14:22:47 |
140 |
549.500 |
BATE |
14:22:10 |
100 |
549.000 |
CHIX |
14:18:18 |
95 |
549.500 |
CHIX |
14:18:18 |
18 |
549.500 |
LSE |
14:18:17 |
355 |
549.500 |
LSE |
14:18:17 |
323 |
549.500 |
LSE |
14:18:17 |
121 |
549.500 |
BATE |
14:15:10 |
555 |
549.500 |
LSE |
14:14:18 |
250 |
549.500 |
LSE |
14:14:18 |
785 |
549.500 |
LSE |
14:13:18 |
509 |
549.500 |
BATE |
14:13:18 |
253 |
548.500 |
CHIX |
14:03:47 |
178 |
548.500 |
LSE |
14:03:47 |
132 |
548.500 |
LSE |
14:03:47 |
12 |
548.500 |
CHIX |
14:03:47 |
74 |
548.500 |
CHIX |
14:03:47 |
96 |
548.500 |
CHIX |
14:03:47 |
435 |
548.500 |
LSE |
14:03:47 |
241 |
548.500 |
LSE |
14:03:47 |
283 |
548.500 |
LSE |
14:03:47 |
200 |
548.500 |
LSE |
13:59:56 |
57 |
548.500 |
LSE |
13:59:56 |
300 |
548.000 |
LSE |
13:53:15 |
177 |
548.000 |
BATE |
13:48:18 |
127 |
548.000 |
BATE |
13:48:18 |
86 |
548.500 |
LSE |
13:47:17 |
718 |
548.500 |
LSE |
13:47:17 |
43 |
548.500 |
LSE |
13:40:03 |
111 |
548.500 |
LSE |
13:40:03 |
677 |
548.500 |
LSE |
13:40:03 |
94 |
548.000 |
CHIX |
13:36:39 |
249 |
548.500 |
CHIX |
13:33:52 |
752 |
548.500 |
LSE |
13:33:52 |
24 |
548.500 |
LSE |
13:30:45 |
1 |
548.500 |
LSE |
13:30:45 |
250 |
548.500 |
LSE |
13:30:45 |
222 |
548.500 |
LSE |
13:26:45 |
250 |
548.500 |
LSE |
13:26:45 |
133 |
548.000 |
BATE |
13:23:36 |
25 |
548.000 |
BATE |
13:23:36 |
81 |
548.000 |
CHIX |
13:23:36 |
95 |
548.000 |
BATE |
13:23:36 |
82 |
548.500 |
CHIX |
13:23:36 |
163 |
549.000 |
BATE |
13:20:13 |
776 |
548.500 |
LSE |
13:20:13 |
130 |
549.000 |
BATE |
13:16:43 |
146 |
548.500 |
LSE |
13:15:08 |
118 |
548.500 |
LSE |
13:15:08 |
88 |
548.500 |
CHIX |
13:15:08 |
87 |
548.500 |
CHIX |
13:15:08 |
200 |
548.500 |
LSE |
13:12:24 |
254 |
548.500 |
LSE |
13:12:24 |
275 |
549.000 |
LSE |
13:09:31 |
92 |
549.000 |
CHIX |
13:09:31 |
62 |
549.000 |
LSE |
13:09:20 |
19 |
549.000 |
LSE |
13:09:20 |
450 |
549.000 |
LSE |
13:09:20 |
147 |
549.000 |
BATE |
13:01:43 |
93 |
548.500 |
CHIX |
13:01:43 |
92 |
549.000 |
CHIX |
13:00:13 |
250 |
549.000 |
LSE |
12:59:13 |
22 |
549.000 |
BATE |
12:57:03 |
86 |
549.000 |
BATE |
12:56:32 |
34 |
549.000 |
BATE |
12:56:32 |
83 |
549.000 |
CHIX |
12:56:13 |
50 |
549.000 |
BATE |
12:54:32 |
553 |
549.000 |
LSE |
12:54:29 |
200 |
549.000 |
LSE |
12:54:29 |
12 |
549.500 |
BATE |
12:50:53 |
113 |
549.500 |
BATE |
12:50:53 |
163 |
549.500 |
LSE |
12:49:29 |
33 |
549.500 |
LSE |
12:49:29 |
120 |
549.500 |
LSE |
12:49:29 |
250 |
549.500 |
LSE |
12:49:29 |
125 |
549.500 |
BATE |
12:46:06 |
261 |
549.500 |
CHIX |
12:41:06 |
127 |
549.500 |
BATE |
12:41:06 |
843 |
549.500 |
LSE |
12:40:29 |
819 |
549.500 |
LSE |
12:31:17 |
41 |
549.500 |
CHIX |
12:31:17 |
53 |
549.500 |
CHIX |
12:31:17 |
3 |
549.500 |
CHIX |
12:31:17 |
96 |
549.500 |
CHIX |
12:31:17 |
189 |
550.000 |
LSE |
12:30:03 |
124 |
550.000 |
BATE |
12:30:02 |
438 |
550.000 |
BATE |
12:30:02 |
101 |
550.000 |
CHIX |
12:30:02 |
273 |
550.000 |
BATE |
12:29:07 |
171 |
550.000 |
LSE |
12:28:41 |
113 |
549.500 |
LSE |
12:28:21 |
15 |
549.500 |
LSE |
12:28:20 |
157 |
548.500 |
LSE |
12:22:40 |
200 |
548.500 |
LSE |
12:22:40 |
200 |
548.500 |
LSE |
12:22:40 |
179 |
548.500 |
LSE |
12:22:40 |
621 |
548.500 |
LSE |
12:22:40 |
36 |
548.500 |
LSE |
12:22:40 |
56 |
548.500 |
LSE |
12:22:40 |
98 |
548.500 |
CHIX |
12:22:40 |
66 |
548.500 |
CHIX |
12:22:40 |
21 |
548.500 |
CHIX |
12:22:36 |
99 |
548.000 |
CHIX |
12:09:16 |
400 |
548.000 |
LSE |
12:05:56 |
395 |
548.000 |
LSE |
12:05:56 |
152 |
548.000 |
CHIX |
11:59:47 |
42 |
548.500 |
CHIX |
11:59:34 |
720 |
548.500 |
LSE |
11:59:11 |
92 |
547.000 |
CHIX |
11:55:13 |
239 |
547.500 |
LSE |
11:52:44 |
200 |
547.500 |
LSE |
11:52:44 |
400 |
547.500 |
LSE |
11:52:44 |
92 |
547.000 |
CHIX |
11:47:51 |
128 |
547.000 |
BATE |
11:47:51 |
136 |
547.000 |
BATE |
11:47:51 |
80 |
547.000 |
CHIX |
11:47:51 |
219 |
547.500 |
LSE |
11:46:20 |
600 |
547.500 |
LSE |
11:46:20 |
366 |
547.000 |
LSE |
11:43:01 |
78 |
547.000 |
BATE |
11:36:18 |
43 |
547.000 |
BATE |
11:36:18 |
122 |
547.000 |
BATE |
11:36:18 |
696 |
547.500 |
LSE |
11:36:18 |
96 |
547.500 |
CHIX |
11:36:18 |
102 |
547.500 |
LSE |
11:35:17 |
366 |
547.500 |
LSE |
11:33:17 |
395 |
547.500 |
LSE |
11:33:17 |
250 |
547.000 |
LSE |
11:30:08 |
92 |
547.000 |
CHIX |
11:22:34 |
54 |
547.500 |
LSE |
11:21:55 |
60 |
548.000 |
BATE |
11:21:55 |
42 |
548.000 |
BATE |
11:21:55 |
86 |
548.000 |
CHIX |
11:21:55 |
56 |
548.000 |
BATE |
11:21:55 |
150 |
547.500 |
LSE |
11:21:55 |
600 |
547.500 |
LSE |
11:21:55 |
132 |
543.500 |
BATE |
11:09:27 |
86 |
543.000 |
CHIX |
11:09:27 |
92 |
544.500 |
CHIX |
11:09:27 |
698 |
545.000 |
LSE |
11:09:27 |
133 |
545.500 |
LSE |
11:08:50 |
88 |
545.500 |
CHIX |
10:59:22 |
73 |
546.500 |
LSE |
10:59:14 |
200 |
546.500 |
LSE |
10:59:14 |
443 |
546.500 |
LSE |
10:59:14 |
58 |
546.500 |
LSE |
10:59:14 |
259 |
547.500 |
LSE |
10:55:13 |
112 |
547.500 |
LSE |
10:53:47 |
149 |
547.000 |
BATE |
10:53:08 |
89 |
547.500 |
CHIX |
10:53:08 |
110 |
548.500 |
LSE |
10:50:35 |
161 |
548.500 |
LSE |
10:50:35 |
250 |
548.500 |
LSE |
10:50:35 |
133 |
549.000 |
BATE |
10:44:54 |
88 |
549.500 |
CHIX |
10:44:32 |
2 |
550.000 |
CHIX |
10:38:27 |
89 |
550.000 |
CHIX |
10:38:27 |
39 |
550.500 |
BATE |
10:38:27 |
93 |
550.500 |
BATE |
10:36:13 |
80 |
551.000 |
CHIX |
10:36:13 |
250 |
551.500 |
LSE |
10:32:36 |
501 |
551.500 |
LSE |
10:32:36 |
4 |
551.500 |
LSE |
10:32:36 |
298 |
551.000 |
LSE |
10:32:36 |
392 |
551.000 |
LSE |
10:32:36 |
130 |
551.000 |
BATE |
10:32:36 |
94 |
551.000 |
CHIX |
10:32:36 |
123 |
551.000 |
BATE |
10:32:36 |
96 |
550.500 |
BATE |
10:22:22 |
851 |
551.000 |
LSE |
10:22:22 |
48 |
551.000 |
CHIX |
10:18:10 |
34 |
551.000 |
CHIX |
10:18:10 |
27 |
550.500 |
BATE |
10:15:24 |
122 |
550.500 |
BATE |
10:15:24 |
91 |
551.000 |
CHIX |
10:15:23 |
84 |
552.000 |
CHIX |
10:15:21 |
796 |
552.500 |
LSE |
10:15:21 |
650 |
552.000 |
LSE |
10:04:39 |
32 |
552.000 |
LSE |
10:04:39 |
98 |
552.000 |
CHIX |
10:04:39 |
125 |
552.000 |
BATE |
09:58:53 |
87 |
552.500 |
BATE |
09:58:42 |
136 |
552.500 |
BATE |
09:58:37 |
11 |
552.500 |
BATE |
09:58:36 |
13 |
552.500 |
BATE |
09:58:36 |
802 |
552.500 |
LSE |
09:58:26 |
86 |
552.000 |
CHIX |
09:54:01 |
265 |
553.000 |
LSE |
09:53:21 |
61 |
553.000 |
LSE |
09:53:21 |
96 |
553.000 |
CHIX |
09:53:21 |
447 |
553.000 |
LSE |
09:48:02 |
82 |
553.000 |
CHIX |
09:45:03 |
42 |
553.000 |
CHIX |
09:45:03 |
260 |
553.000 |
LSE |
09:45:03 |
46 |
553.000 |
CHIX |
09:45:03 |
452 |
553.000 |
LSE |
09:40:57 |
148 |
553.500 |
BATE |
09:34:24 |
135 |
554.000 |
BATE |
09:34:24 |
80 |
554.000 |
CHIX |
09:34:24 |
729 |
554.500 |
LSE |
09:33:02 |
46 |
554.500 |
BATE |
09:27:02 |
81 |
554.500 |
CHIX |
09:27:02 |
74 |
554.500 |
BATE |
09:27:02 |
137 |
555.500 |
BATE |
09:27:02 |
84 |
555.000 |
CHIX |
09:26:50 |
224 |
555.000 |
LSE |
09:25:02 |
97 |
555.000 |
CHIX |
09:25:02 |
600 |
555.000 |
LSE |
09:25:02 |
83 |
555.000 |
CHIX |
09:20:02 |
120 |
555.500 |
BATE |
09:20:02 |
91 |
555.500 |
CHIX |
09:20:02 |
763 |
555.500 |
LSE |
09:15:18 |
176 |
556.500 |
LSE |
09:15:17 |
91 |
552.500 |
CHIX |
09:10:22 |
291 |
552.500 |
BATE |
09:10:22 |
74 |
552.500 |
BATE |
09:10:22 |
23 |
552.500 |
CHIX |
09:10:22 |
343 |
553.000 |
LSE |
09:10:03 |
90 |
547.000 |
CHIX |
09:03:04 |
8 |
547.000 |
CHIX |
09:03:04 |
84 |
547.000 |
CHIX |
09:03:04 |
831 |
547.000 |
LSE |
09:00:05 |
10 |
547.000 |
LSE |
09:00:05 |
118 |
545.000 |
LSE |
08:59:23 |
309 |
541.500 |
LSE |
08:53:35 |
486 |
541.500 |
LSE |
08:53:34 |
74 |
541.000 |
BATE |
08:45:28 |
58 |
541.000 |
BATE |
08:45:28 |
142 |
541.000 |
BATE |
08:45:28 |
8 |
541.500 |
LSE |
08:45:13 |
92 |
541.500 |
CHIX |
08:45:06 |
730 |
541.500 |
LSE |
08:45:03 |
306 |
542.500 |
LSE |
08:39:07 |
13 |
543.000 |
CHIX |
08:39:07 |
8 |
543.000 |
CHIX |
08:39:07 |
179 |
542.500 |
LSE |
08:39:07 |
179 |
542.500 |
LSE |
08:39:07 |
57 |
542.500 |
LSE |
08:39:07 |
77 |
543.000 |
CHIX |
08:39:07 |
12 |
542.500 |
CHIX |
08:35:24 |
83 |
542.500 |
CHIX |
08:35:24 |
139 |
542.500 |
BATE |
08:35:24 |
211 |
543.000 |
LSE |
08:35:24 |
94 |
543.000 |
CHIX |
08:35:24 |
403 |
544.500 |
LSE |
08:30:02 |
86 |
544.500 |
CHIX |
08:30:02 |
140 |
544.500 |
BATE |
08:30:02 |
137 |
544.500 |
BATE |
08:30:02 |
87 |
544.500 |
CHIX |
08:30:02 |
127 |
544.500 |
BATE |
08:30:02 |
392 |
544.500 |
LSE |
08:29:11 |
138 |
544.500 |
BATE |
08:23:28 |
94 |
544.500 |
CHIX |
08:23:28 |
536 |
545.000 |
LSE |
08:23:28 |
200 |
545.000 |
LSE |
08:23:28 |
80 |
545.500 |
CHIX |
08:20:04 |
96 |
545.500 |
CHIX |
08:20:04 |
126 |
544.500 |
LSE |
08:15:50 |
113 |
544.500 |
LSE |
08:15:50 |
600 |
544.500 |
LSE |
08:15:50 |
91 |
544.500 |
CHIX |
08:15:17 |
48 |
544.500 |
BATE |
08:14:50 |
92 |
545.000 |
CHIX |
08:11:38 |
743 |
545.000 |
LSE |
08:10:49 |
44 |
546.000 |
BATE |
08:06:04 |
79 |
546.000 |
BATE |
08:06:04 |
121 |
546.000 |
BATE |
08:06:04 |
93 |
547.000 |
CHIX |
08:06:00 |
449 |
548.500 |
LSE |
08:05:07 |
86 |
548.500 |
LSE |
08:05:07 |
65 |
548.500 |
LSE |
08:05:07 |
164 |
548.500 |
LSE |
08:05:07 |
309 |
548.500 |
LSE |
08:02:07 |
395 |
548.500 |
LSE |
08:02:07 |
974 |
549.500 |
LSE |
08:01:38 |
137 |
549.500 |
LSE |
08:01:37 |