Paragon Banking Group PLC:
Transaction in own shares
12 December 2022
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through UBS AG London Branch ("UBS"), as part of the share buyback programme, of up to £50m, announced on 6 December 2022 .
Date of purchase: |
12 December 2022 |
|
|
Number of ordinary £1.00 shares purchased: |
94,500 |
|
|
Highest price paid per share: |
519.00p |
|
|
Lowest price paid per share: |
512.00p |
|
|
Volume weighted average price paid per share: |
515.7329p |
Following the purchase of these shares, the Company holds 6,551,163 of its ordinary shares in treasury and has 234,914,341 ordinary shares in issue (excluding treasury shares). This figure 234,914,341 represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure and Transparency Rules.
Aggregated information of ordinary shares purchased according to each trading venue:
Venue / Systematic Internaliser |
Weighted average price paid per share (GBp) |
Aggregate number of shares purchased |
London Stock Exchange (LSE) |
515.7341 |
69,000 |
CHIX |
515.6814 |
16,500 |
BATE |
515.8184 |
9,000 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by UBS on behalf of the Company as part of the buyback programme.
Enquiries to: |
|
Paragon Banking Group PLC |
Carolyn Sharpe |
|
Senior Assistant Company Secretary |
|
07984 810427 |
Schedule of Purchases - Individual Transactions
Number of shares purchased |
Transaction price (Gbp) |
Market / Sytematic Internaliser |
Time of transaction |
249 |
515.000 |
LSE |
16:27:12 |
39 |
515.000 |
LSE |
16:27:12 |
84 |
514.500 |
BATE |
16:26:54 |
12 |
514.500 |
BATE |
16:26:54 |
163 |
514.500 |
BATE |
16:26:54 |
375 |
515.000 |
LSE |
16:26:42 |
4 |
514.500 |
LSE |
16:26:42 |
40 |
514.500 |
LSE |
16:25:21 |
75 |
514.500 |
LSE |
16:25:21 |
75 |
514.500 |
LSE |
16:25:21 |
75 |
514.500 |
LSE |
16:25:21 |
260 |
514.500 |
LSE |
16:25:21 |
917 |
514.500 |
LSE |
16:24:23 |
31 |
514.500 |
LSE |
16:24:23 |
6 |
514.500 |
LSE |
16:24:23 |
97 |
514.500 |
CHIX |
16:23:41 |
153 |
514.500 |
CHIX |
16:23:41 |
73 |
513.500 |
LSE |
16:20:13 |
80 |
513.500 |
CHIX |
16:20:13 |
60 |
513.500 |
CHIX |
16:20:13 |
41 |
513.500 |
CHIX |
16:20:13 |
61 |
513.500 |
LSE |
16:20:13 |
46 |
513.500 |
LSE |
16:19:20 |
3 |
513.500 |
LSE |
16:19:20 |
254 |
513.500 |
LSE |
16:19:20 |
16 |
513.500 |
LSE |
16:19:20 |
6 |
513.500 |
LSE |
16:19:20 |
143 |
513.500 |
LSE |
16:17:20 |
57 |
513.500 |
LSE |
16:17:20 |
73 |
513.500 |
LSE |
16:17:20 |
59 |
513.500 |
LSE |
16:17:20 |
15 |
513.500 |
LSE |
16:17:20 |
5 |
513.500 |
LSE |
16:17:20 |
130 |
513.500 |
LSE |
16:16:20 |
97 |
513.500 |
LSE |
16:16:20 |
37 |
513.500 |
LSE |
16:16:20 |
130 |
513.500 |
LSE |
16:15:20 |
83 |
513.500 |
LSE |
16:14:20 |
73 |
513.500 |
LSE |
16:14:20 |
3 |
513.500 |
LSE |
16:14:20 |
69 |
513.500 |
LSE |
16:14:16 |
180 |
513.500 |
LSE |
16:14:16 |
469 |
513.500 |
CHIX |
16:14:16 |
250 |
514.000 |
LSE |
16:13:36 |
111 |
514.000 |
LSE |
16:12:31 |
309 |
514.000 |
BATE |
16:12:31 |
166 |
514.000 |
BATE |
16:12:31 |
120 |
514.000 |
LSE |
16:12:31 |
80 |
514.000 |
LSE |
16:12:31 |
37 |
514.000 |
CHIX |
16:11:31 |
37 |
514.000 |
CHIX |
16:11:24 |
118 |
514.000 |
CHIX |
16:11:00 |
274 |
513.500 |
LSE |
16:10:26 |
115 |
513.500 |
LSE |
16:09:26 |
125 |
513.500 |
LSE |
16:09:26 |
3 |
513.500 |
LSE |
16:08:26 |
306 |
513.500 |
LSE |
16:08:24 |
150 |
513.500 |
LSE |
16:06:23 |
110 |
513.500 |
LSE |
16:06:23 |
210 |
513.000 |
CHIX |
16:03:43 |
282 |
513.000 |
LSE |
16:03:43 |
86 |
513.000 |
LSE |
16:03:43 |
263 |
513.000 |
LSE |
16:03:43 |
110 |
512.500 |
LSE |
15:59:58 |
54 |
512.500 |
LSE |
15:59:58 |
196 |
512.500 |
LSE |
15:59:58 |
82 |
512.500 |
LSE |
15:59:53 |
100 |
512.500 |
LSE |
15:59:12 |
249 |
513.000 |
LSE |
15:57:07 |
68 |
513.000 |
LSE |
15:57:07 |
55 |
513.000 |
LSE |
15:57:07 |
73 |
513.000 |
BATE |
15:57:07 |
11 |
513.000 |
BATE |
15:57:07 |
308 |
513.500 |
LSE |
15:57:00 |
301 |
513.500 |
LSE |
15:57:00 |
11 |
513.500 |
LSE |
15:57:00 |
19 |
513.500 |
LSE |
15:56:28 |
2 |
513.500 |
LSE |
15:56:28 |
165 |
513.000 |
LSE |
15:53:04 |
440 |
513.000 |
CHIX |
15:53:04 |
321 |
513.000 |
BATE |
15:53:04 |
269 |
513.500 |
LSE |
15:53:03 |
273 |
513.500 |
LSE |
15:53:03 |
11 |
513.500 |
LSE |
15:51:12 |
239 |
513.500 |
LSE |
15:51:12 |
236 |
514.000 |
LSE |
15:51:10 |
131 |
514.000 |
LSE |
15:49:13 |
116 |
514.000 |
LSE |
15:49:13 |
263 |
513.500 |
LSE |
15:45:09 |
236 |
513.500 |
LSE |
15:45:09 |
474 |
513.500 |
CHIX |
15:45:09 |
182 |
514.000 |
LSE |
15:44:54 |
75 |
514.000 |
LSE |
15:44:54 |
129 |
513.500 |
LSE |
15:41:27 |
271 |
513.500 |
LSE |
15:41:27 |
495 |
513.500 |
LSE |
15:39:51 |
138 |
514.500 |
LSE |
15:39:28 |
94 |
514.500 |
LSE |
15:39:28 |
14 |
514.500 |
LSE |
15:38:28 |
239 |
514.500 |
LSE |
15:38:28 |
408 |
515.000 |
LSE |
15:35:25 |
409 |
515.000 |
BATE |
15:35:25 |
317 |
515.500 |
LSE |
15:35:23 |
423 |
515.500 |
CHIX |
15:35:23 |
73 |
516.000 |
LSE |
15:34:44 |
478 |
516.000 |
LSE |
15:34:44 |
439 |
515.500 |
LSE |
15:32:41 |
4 |
515.500 |
LSE |
15:32:38 |
3 |
515.500 |
LSE |
15:32:38 |
155 |
515.500 |
LSE |
15:32:38 |
105 |
515.000 |
CHIX |
15:30:30 |
170 |
515.000 |
CHIX |
15:30:30 |
276 |
515.000 |
LSE |
15:30:21 |
9 |
515.000 |
LSE |
15:29:21 |
37 |
515.000 |
LSE |
15:29:21 |
243 |
515.000 |
LSE |
15:29:21 |
333 |
514.500 |
LSE |
15:27:10 |
279 |
515.000 |
LSE |
15:26:10 |
342 |
515.500 |
CHIX |
15:20:59 |
62 |
515.500 |
CHIX |
15:20:59 |
397 |
516.000 |
LSE |
15:20:57 |
231 |
516.000 |
LSE |
15:20:57 |
235 |
516.000 |
LSE |
15:20:57 |
264 |
516.000 |
LSE |
15:20:57 |
478 |
516.000 |
CHIX |
15:20:57 |
183 |
516.000 |
BATE |
15:20:57 |
273 |
516.000 |
BATE |
15:19:27 |
41 |
516.500 |
LSE |
15:17:18 |
235 |
516.500 |
LSE |
15:17:13 |
117 |
516.500 |
LSE |
15:16:12 |
40 |
516.500 |
LSE |
15:16:09 |
120 |
516.500 |
LSE |
15:16:09 |
253 |
516.500 |
LSE |
15:14:09 |
9 |
516.500 |
CHIX |
15:14:03 |
426 |
517.000 |
LSE |
15:13:53 |
69 |
517.000 |
LSE |
15:13:53 |
16 |
517.000 |
LSE |
15:13:53 |
155 |
517.000 |
LSE |
15:13:53 |
242 |
517.000 |
LSE |
15:13:53 |
215 |
517.000 |
LSE |
15:13:53 |
91 |
517.000 |
LSE |
15:13:53 |
450 |
517.000 |
LSE |
15:13:53 |
75 |
517.000 |
LSE |
15:13:53 |
477 |
517.000 |
LSE |
15:13:53 |
145 |
517.000 |
LSE |
15:13:53 |
150 |
517.000 |
LSE |
15:13:53 |
40 |
517.000 |
LSE |
15:13:53 |
75 |
517.000 |
LSE |
15:13:53 |
44 |
517.000 |
LSE |
15:13:53 |
217 |
516.500 |
CHIX |
15:13:53 |
218 |
516.500 |
CHIX |
15:13:49 |
85 |
516.000 |
BATE |
15:12:47 |
395 |
516.000 |
CHIX |
15:11:34 |
372 |
516.000 |
BATE |
15:11:08 |
159 |
516.500 |
LSE |
15:00:19 |
80 |
516.500 |
LSE |
15:00:19 |
100 |
516.500 |
LSE |
14:59:15 |
151 |
516.500 |
LSE |
14:59:15 |
139 |
516.500 |
LSE |
14:57:01 |
134 |
516.500 |
LSE |
14:57:01 |
86 |
516.500 |
LSE |
14:56:01 |
191 |
516.500 |
LSE |
14:56:00 |
108 |
516.500 |
LSE |
14:54:00 |
136 |
516.500 |
LSE |
14:54:00 |
127 |
516.500 |
CHIX |
14:51:00 |
331 |
516.500 |
CHIX |
14:51:00 |
248 |
516.500 |
LSE |
14:51:00 |
242 |
516.500 |
LSE |
14:51:00 |
268 |
516.500 |
LSE |
14:51:00 |
82 |
516.500 |
LSE |
14:51:00 |
41 |
516.500 |
LSE |
14:51:00 |
118 |
516.500 |
LSE |
14:51:00 |
33 |
516.500 |
LSE |
14:51:00 |
119 |
516.500 |
LSE |
14:51:00 |
84 |
516.500 |
LSE |
14:50:17 |
78 |
516.500 |
LSE |
14:50:17 |
143 |
516.500 |
CHIX |
14:50:17 |
169 |
516.500 |
LSE |
14:50:16 |
66 |
516.500 |
LSE |
14:50:16 |
16 |
516.500 |
CHIX |
14:50:16 |
206 |
516.500 |
LSE |
14:49:38 |
11 |
516.500 |
LSE |
14:49:38 |
150 |
516.500 |
LSE |
14:47:14 |
21 |
516.500 |
CHIX |
14:45:47 |
79 |
516.500 |
LSE |
14:45:36 |
28 |
516.500 |
LSE |
14:44:38 |
242 |
516.500 |
LSE |
14:44:38 |
58 |
516.500 |
LSE |
14:44:38 |
150 |
516.500 |
LSE |
14:44:19 |
52 |
516.500 |
BATE |
14:42:52 |
98 |
516.500 |
BATE |
14:42:52 |
225 |
516.500 |
BATE |
14:42:52 |
80 |
516.500 |
BATE |
14:42:52 |
150 |
516.500 |
BATE |
14:41:25 |
25 |
516.500 |
LSE |
14:39:58 |
113 |
516.500 |
LSE |
14:39:58 |
166 |
516.500 |
LSE |
14:39:38 |
173 |
516.500 |
LSE |
14:39:38 |
279 |
516.500 |
LSE |
14:39:38 |
123 |
516.500 |
LSE |
14:39:38 |
14 |
516.500 |
LSE |
14:39:38 |
150 |
516.500 |
BATE |
14:38:30 |
306 |
516.500 |
LSE |
14:38:28 |
289 |
516.500 |
LSE |
14:38:28 |
24 |
516.500 |
CHIX |
14:38:28 |
72 |
516.500 |
CHIX |
14:38:28 |
12 |
516.500 |
CHIX |
14:38:28 |
101 |
516.500 |
BATE |
14:38:28 |
72 |
516.500 |
CHIX |
14:38:28 |
35 |
516.500 |
CHIX |
14:38:28 |
267 |
516.500 |
LSE |
14:37:33 |
158 |
516.500 |
LSE |
14:33:32 |
73 |
516.500 |
LSE |
14:32:33 |
218 |
516.000 |
LSE |
14:30:01 |
261 |
516.000 |
LSE |
14:30:01 |
258 |
516.000 |
LSE |
14:30:01 |
265 |
516.000 |
LSE |
14:30:01 |
341 |
516.000 |
LSE |
14:30:01 |
343 |
516.000 |
CHIX |
14:30:01 |
142 |
516.000 |
CHIX |
14:30:01 |
261 |
515.500 |
LSE |
14:23:13 |
239 |
515.500 |
LSE |
14:19:10 |
230 |
515.500 |
LSE |
14:19:10 |
56 |
516.000 |
LSE |
14:17:47 |
72 |
516.000 |
LSE |
14:17:47 |
370 |
516.000 |
LSE |
14:17:47 |
86 |
516.000 |
LSE |
14:17:47 |
152 |
515.000 |
LSE |
14:13:14 |
86 |
515.000 |
LSE |
14:13:14 |
3 |
515.000 |
LSE |
14:13:14 |
13 |
515.000 |
LSE |
14:13:14 |
72 |
515.000 |
LSE |
14:13:14 |
83 |
515.000 |
LSE |
14:13:14 |
238 |
514.500 |
LSE |
14:05:48 |
257 |
514.500 |
LSE |
14:05:48 |
426 |
514.500 |
CHIX |
14:05:48 |
59 |
515.000 |
LSE |
14:03:34 |
193 |
515.000 |
LSE |
14:03:34 |
149 |
515.000 |
LSE |
14:02:34 |
110 |
515.000 |
LSE |
14:02:34 |
266 |
515.000 |
LSE |
14:02:34 |
52 |
513.000 |
LSE |
13:58:52 |
73 |
513.000 |
LSE |
13:58:52 |
146 |
513.000 |
LSE |
13:58:52 |
61 |
513.000 |
LSE |
13:54:03 |
229 |
513.000 |
LSE |
13:54:03 |
47 |
513.000 |
LSE |
13:54:03 |
113 |
513.000 |
LSE |
13:54:03 |
68 |
513.000 |
LSE |
13:54:03 |
60 |
513.000 |
LSE |
13:54:03 |
37 |
513.000 |
LSE |
13:54:03 |
209 |
513.000 |
BATE |
13:54:03 |
141 |
513.000 |
BATE |
13:54:03 |
340 |
513.000 |
CHIX |
13:54:03 |
75 |
513.000 |
BATE |
13:54:03 |
102 |
513.000 |
CHIX |
13:54:03 |
205 |
513.000 |
LSE |
13:47:09 |
63 |
513.000 |
LSE |
13:47:09 |
128 |
513.500 |
LSE |
13:44:25 |
254 |
513.500 |
LSE |
13:44:25 |
61 |
514.000 |
LSE |
13:44:19 |
103 |
514.000 |
LSE |
13:44:19 |
70 |
514.000 |
LSE |
13:44:19 |
270 |
514.000 |
LSE |
13:44:19 |
234 |
514.000 |
LSE |
13:44:19 |
252 |
514.500 |
LSE |
13:38:09 |
255 |
514.500 |
LSE |
13:38:09 |
254 |
514.500 |
LSE |
13:38:09 |
16 |
514.500 |
LSE |
13:38:09 |
398 |
514.500 |
CHIX |
13:38:09 |
259 |
515.000 |
LSE |
13:29:20 |
201 |
515.500 |
LSE |
13:28:51 |
277 |
515.500 |
LSE |
13:28:51 |
49 |
515.500 |
LSE |
13:28:51 |
14 |
516.000 |
CHIX |
13:28:41 |
225 |
516.000 |
CHIX |
13:28:41 |
261 |
516.000 |
LSE |
13:28:41 |
194 |
516.000 |
CHIX |
13:28:41 |
251 |
516.000 |
LSE |
13:28:41 |
425 |
516.000 |
BATE |
13:28:41 |
260 |
516.000 |
LSE |
13:22:59 |
229 |
515.000 |
LSE |
13:15:40 |
368 |
515.500 |
LSE |
13:15:38 |
357 |
515.500 |
LSE |
13:15:26 |
3 |
515.500 |
LSE |
13:15:07 |
165 |
515.500 |
LSE |
13:15:07 |
423 |
515.000 |
BATE |
13:07:42 |
482 |
515.000 |
CHIX |
13:07:42 |
247 |
514.500 |
LSE |
13:07:42 |
48 |
515.000 |
LSE |
13:07:42 |
265 |
515.000 |
LSE |
13:07:42 |
159 |
515.000 |
LSE |
13:04:40 |
69 |
515.000 |
LSE |
13:04:02 |
248 |
515.000 |
LSE |
13:00:31 |
32 |
515.000 |
LSE |
12:58:31 |
208 |
515.000 |
LSE |
12:58:31 |
256 |
515.000 |
LSE |
12:50:31 |
242 |
515.000 |
LSE |
12:50:31 |
415 |
515.000 |
CHIX |
12:50:31 |
257 |
515.500 |
LSE |
12:50:02 |
170 |
515.500 |
LSE |
12:48:02 |
261 |
515.000 |
LSE |
12:44:56 |
285 |
515.000 |
LSE |
12:44:56 |
230 |
515.000 |
LSE |
12:44:56 |
244 |
515.000 |
LSE |
12:44:56 |
270 |
515.000 |
LSE |
12:44:56 |
279 |
515.000 |
LSE |
12:44:56 |
86 |
515.000 |
LSE |
12:44:56 |
40 |
515.000 |
LSE |
12:44:56 |
60 |
515.000 |
LSE |
12:44:56 |
40 |
515.000 |
LSE |
12:44:56 |
40 |
515.000 |
LSE |
12:44:56 |
11 |
515.000 |
LSE |
12:44:56 |
87 |
515.000 |
LSE |
12:44:56 |
332 |
515.000 |
BATE |
12:44:56 |
13 |
515.000 |
LSE |
12:44:56 |
399 |
515.000 |
CHIX |
12:44:56 |
72 |
515.000 |
BATE |
12:44:56 |
146 |
515.000 |
LSE |
12:35:40 |
298 |
515.000 |
LSE |
12:26:02 |
1074 |
515.000 |
LSE |
12:26:02 |
3 |
515.000 |
LSE |
12:26:02 |
15 |
515.000 |
LSE |
12:26:02 |
272 |
514.500 |
LSE |
12:08:59 |
135 |
514.500 |
LSE |
12:08:59 |
142 |
514.500 |
LSE |
12:08:59 |
395 |
514.500 |
CHIX |
12:08:59 |
222 |
515.000 |
LSE |
12:07:33 |
165 |
515.000 |
LSE |
12:07:33 |
230 |
513.500 |
LSE |
12:02:44 |
12 |
513.500 |
LSE |
11:56:44 |
124 |
513.500 |
LSE |
11:56:44 |
146 |
513.500 |
LSE |
11:56:44 |
256 |
513.500 |
LSE |
11:55:04 |
260 |
513.500 |
LSE |
11:55:04 |
228 |
514.000 |
CHIX |
11:54:37 |
223 |
514.000 |
CHIX |
11:54:37 |
243 |
514.500 |
LSE |
11:53:10 |
280 |
514.000 |
LSE |
11:45:05 |
254 |
514.000 |
LSE |
11:45:03 |
233 |
514.500 |
LSE |
11:45:03 |
437 |
514.500 |
BATE |
11:45:03 |
35 |
515.000 |
LSE |
11:42:18 |
196 |
515.000 |
LSE |
11:42:18 |
88 |
515.000 |
LSE |
11:34:18 |
152 |
515.000 |
LSE |
11:34:18 |
235 |
515.000 |
LSE |
11:34:18 |
385 |
515.000 |
CHIX |
11:34:18 |
65 |
515.000 |
CHIX |
11:34:18 |
244 |
515.500 |
LSE |
11:34:01 |
49 |
515.500 |
LSE |
11:31:01 |
161 |
515.500 |
LSE |
11:31:01 |
75 |
515.500 |
LSE |
11:31:01 |
271 |
515.500 |
LSE |
11:29:01 |
184 |
515.500 |
LSE |
11:23:42 |
60 |
515.500 |
LSE |
11:23:42 |
233 |
515.500 |
LSE |
11:21:46 |
62 |
515.500 |
LSE |
11:21:09 |
13 |
515.500 |
LSE |
11:21:02 |
184 |
515.500 |
LSE |
11:21:02 |
108 |
515.000 |
LSE |
11:13:02 |
145 |
515.000 |
LSE |
11:13:02 |
168 |
515.000 |
LSE |
11:13:02 |
84 |
515.000 |
LSE |
11:11:32 |
7 |
515.000 |
LSE |
11:09:59 |
276 |
515.500 |
LSE |
11:08:32 |
462 |
515.500 |
CHIX |
11:07:13 |
464 |
515.500 |
BATE |
11:05:53 |
476 |
515.500 |
CHIX |
11:05:53 |
254 |
515.500 |
LSE |
11:05:53 |
248 |
515.500 |
LSE |
11:05:53 |
105 |
516.000 |
LSE |
11:04:55 |
5 |
516.000 |
LSE |
11:04:34 |
41 |
516.000 |
LSE |
11:04:29 |
87 |
516.000 |
LSE |
11:04:29 |
61 |
516.000 |
LSE |
11:02:26 |
214 |
516.000 |
LSE |
11:01:44 |
6 |
516.000 |
LSE |
10:59:40 |
242 |
516.000 |
LSE |
10:58:51 |
230 |
516.000 |
LSE |
10:56:47 |
241 |
516.000 |
LSE |
10:54:39 |
252 |
516.000 |
LSE |
10:45:46 |
255 |
516.000 |
LSE |
10:45:46 |
166 |
517.000 |
LSE |
10:45:35 |
98 |
517.000 |
LSE |
10:45:35 |
58 |
517.000 |
LSE |
10:43:35 |
224 |
517.000 |
LSE |
10:43:35 |
206 |
517.000 |
LSE |
10:41:22 |
64 |
517.000 |
LSE |
10:41:22 |
145 |
517.000 |
LSE |
10:41:22 |
64 |
517.000 |
BATE |
10:41:18 |
127 |
517.000 |
BATE |
10:41:18 |
222 |
517.000 |
BATE |
10:41:18 |
112 |
517.000 |
LSE |
10:41:18 |
276 |
517.000 |
LSE |
10:35:24 |
429 |
517.000 |
LSE |
10:35:24 |
266 |
517.000 |
LSE |
10:35:24 |
274 |
517.000 |
LSE |
10:35:24 |
205 |
517.000 |
LSE |
10:35:24 |
267 |
517.000 |
LSE |
10:35:24 |
54 |
517.000 |
LSE |
10:35:24 |
237 |
517.000 |
LSE |
10:35:24 |
411 |
517.000 |
CHIX |
10:35:24 |
101 |
517.500 |
CHIX |
10:31:11 |
75 |
517.500 |
CHIX |
10:31:11 |
75 |
517.500 |
CHIX |
10:31:11 |
150 |
517.500 |
CHIX |
10:31:11 |
73 |
517.500 |
CHIX |
10:31:11 |
7 |
516.500 |
LSE |
10:13:30 |
24 |
516.500 |
LSE |
10:13:30 |
124 |
516.500 |
LSE |
10:13:30 |
165 |
516.500 |
LSE |
10:13:30 |
118 |
516.500 |
LSE |
10:13:30 |
45 |
516.000 |
LSE |
10:06:13 |
200 |
516.000 |
LSE |
10:06:13 |
241 |
515.500 |
LSE |
10:06:13 |
478 |
516.000 |
BATE |
10:06:13 |
281 |
516.500 |
LSE |
10:03:31 |
180 |
516.500 |
LSE |
10:03:31 |
420 |
516.500 |
CHIX |
10:03:31 |
84 |
516.500 |
LSE |
10:03:16 |
109 |
516.500 |
LSE |
10:00:55 |
170 |
516.500 |
LSE |
10:00:55 |
361 |
516.500 |
LSE |
09:50:42 |
417 |
517.500 |
LSE |
09:50:40 |
1 |
517.500 |
LSE |
09:50:40 |
1 |
517.500 |
LSE |
09:50:40 |
271 |
517.500 |
LSE |
09:50:40 |
141 |
517.500 |
LSE |
09:48:00 |
117 |
516.500 |
LSE |
09:38:36 |
235 |
516.500 |
LSE |
09:38:36 |
662 |
516.500 |
LSE |
09:38:36 |
251 |
516.500 |
CHIX |
09:38:36 |
390 |
516.500 |
BATE |
09:38:31 |
215 |
516.500 |
CHIX |
09:38:31 |
54 |
516.000 |
LSE |
09:33:30 |
205 |
516.000 |
LSE |
09:33:29 |
285 |
516.000 |
LSE |
09:26:41 |
267 |
517.500 |
LSE |
09:23:13 |
237 |
517.500 |
LSE |
09:23:13 |
338 |
518.000 |
LSE |
09:19:46 |
435 |
518.000 |
CHIX |
09:19:46 |
6 |
518.000 |
CHIX |
09:19:46 |
239 |
519.000 |
LSE |
09:19:03 |
254 |
519.000 |
LSE |
09:19:03 |
257 |
519.000 |
LSE |
09:19:03 |
252 |
519.000 |
LSE |
09:19:03 |
268 |
519.000 |
LSE |
09:19:03 |
238 |
519.000 |
LSE |
09:19:03 |
248 |
519.000 |
LSE |
09:19:03 |
243 |
519.000 |
LSE |
09:19:03 |
266 |
519.000 |
LSE |
09:19:03 |
236 |
519.000 |
LSE |
09:19:03 |
257 |
519.000 |
LSE |
09:19:03 |
257 |
519.000 |
LSE |
09:19:03 |
274 |
519.000 |
LSE |
09:19:03 |
271 |
519.000 |
LSE |
09:19:03 |
250 |
519.000 |
LSE |
09:19:03 |
231 |
519.000 |
LSE |
09:19:03 |
267 |
519.000 |
LSE |
09:19:03 |
441 |
519.000 |
CHIX |
09:19:03 |
275 |
519.000 |
BATE |
09:19:03 |
482 |
519.000 |
CHIX |
09:19:03 |
191 |
519.000 |
BATE |
09:19:03 |
417 |
519.000 |
CHIX |
09:19:03 |
262 |
519.000 |
LSE |
09:19:03 |
264 |
519.000 |
LSE |
08:41:24 |
279 |
519.000 |
LSE |
08:41:24 |
129 |
519.000 |
LSE |
08:41:24 |
278 |
519.000 |
LSE |
08:41:24 |
154 |
519.000 |
LSE |
08:41:24 |
199 |
519.000 |
LSE |
08:41:24 |
482 |
519.000 |
BATE |
08:41:24 |
463 |
519.000 |
CHIX |
08:41:24 |
184 |
519.000 |
LSE |
08:40:16 |
253 |
519.000 |
LSE |
08:40:16 |
269 |
519.000 |
LSE |
08:33:14 |
378 |
517.500 |
LSE |
08:30:32 |
295 |
518.500 |
LSE |
08:29:59 |
304 |
517.500 |
LSE |
08:26:36 |
327 |
517.500 |
LSE |
08:26:36 |
233 |
517.500 |
LSE |
08:26:36 |
35 |
516.000 |
LSE |
08:20:34 |
71 |
516.000 |
LSE |
08:20:34 |
459 |
516.500 |
BATE |
08:20:34 |
187 |
516.500 |
BATE |
08:20:34 |
282 |
516.000 |
LSE |
08:20:34 |
270 |
516.000 |
LSE |
08:20:34 |
244 |
516.000 |
LSE |
08:20:34 |
174 |
516.000 |
LSE |
08:20:34 |
243 |
516.000 |
LSE |
08:20:34 |
246 |
516.000 |
LSE |
08:20:34 |
80 |
516.500 |
BATE |
08:20:34 |
43 |
516.500 |
BATE |
08:20:26 |
107 |
516.500 |
BATE |
08:20:26 |
361 |
517.000 |
CHIX |
08:18:04 |
67 |
517.000 |
CHIX |
08:18:04 |
439 |
514.000 |
CHIX |
08:10:23 |
467 |
514.000 |
LSE |
08:10:23 |
243 |
514.000 |
CHIX |
08:10:23 |
173 |
514.000 |
CHIX |
08:10:23 |
1049 |
515.500 |
LSE |
08:10:10 |
332 |
515.500 |
LSE |
08:10:10 |
203 |
515.500 |
LSE |
08:06:10 |
259 |
515.500 |
LSE |
08:06:10 |
27 |
515.500 |
LSE |
08:06:10 |