Paragon Banking Group PLC Transaction in Own Shares
25 October 2024 - 3:29AM
RNS Regulatory News
RNS Number : 5433J
Paragon Banking Group PLC
24 October 2024
Paragon Banking Group PLC:
Transaction in own shares
24
October 2024
Paragon Banking Group PLC (the
"Company") announces that it has purchased the following number of
its ordinary shares of £1.00 each through Jefferies International
Limited ("Jefferies"), as part of the share
buyback programme, of up to £50m, announced on 5 June
2024.
|
Date of
purchase:
|
24 October 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
90,320
|
|
|
|
|
Highest price paid per
share:
|
748.50p
|
|
|
|
|
Lowest price paid per
share:
|
738.00p
|
|
|
|
|
Volume weighted average price paid
per share:
|
745.1494p
|
Following the purchase of these
shares, the Company holds 3,807,226 of its ordinary shares in
treasury and has 206,797,734 ordinary shares in issue (excluding
treasury shares). The figure of 206,797,734
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
|
745.14
|
62,234
|
|
CHI-X
|
745.11
|
10,205
|
|
BATE
|
745.24
|
14,089
|
|
Aquis
|
745.14
|
2,304
|
|
Turquoise
|
745.11
|
1,488
|
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
|
|
27
|
738.5
|
CHI-X
|
09:26:34
|
|
89
|
738.5
|
CHI-X
|
09:26:34
|
|
1044
|
738.5
|
CHI-X
|
09:26:34
|
|
820
|
738.5
|
LSE
|
09:26:34
|
|
16
|
738.5
|
Turquoise
|
09:26:34
|
|
144
|
738
|
Turquoise
|
09:26:34
|
|
830
|
738.5
|
LSE
|
09:26:34
|
|
25
|
738.5
|
LSE
|
09:26:34
|
|
101
|
738.5
|
LSE
|
09:26:34
|
|
350
|
738.5
|
LSE
|
09:26:34
|
|
480
|
738.5
|
LSE
|
09:26:34
|
|
830
|
738.5
|
LSE
|
09:26:34
|
|
144
|
738.5
|
LSE
|
09:26:34
|
|
51
|
739
|
Aquis
|
09:26:34
|
|
174
|
739
|
Aquis
|
09:26:34
|
|
25
|
739
|
Aquis
|
09:26:34
|
|
113
|
739
|
LSE
|
09:26:34
|
|
48
|
739.5
|
LSE
|
09:26:34
|
|
46
|
739.5
|
LSE
|
09:26:34
|
|
261
|
739.5
|
LSE
|
09:26:34
|
|
44
|
739.5
|
LSE
|
09:26:34
|
|
31
|
739.5
|
LSE
|
09:26:34
|
|
100
|
739.5
|
LSE
|
09:26:34
|
|
2
|
739
|
BATE
|
09:26:36
|
|
2
|
739.5
|
LSE
|
09:26:36
|
|
431
|
739.5
|
LSE
|
09:26:36
|
|
823
|
739.5
|
LSE
|
09:26:36
|
|
297
|
739.5
|
LSE
|
09:26:36
|
|
7
|
739.5
|
LSE
|
09:26:40
|
|
152
|
739.5
|
BATE
|
09:26:41
|
|
152
|
739.5
|
BATE
|
09:26:41
|
|
152
|
739.5
|
BATE
|
09:26:41
|
|
152
|
739.5
|
BATE
|
09:26:42
|
|
152
|
739.5
|
BATE
|
09:26:42
|
|
225
|
739.5
|
LSE
|
09:26:42
|
|
152
|
739.5
|
BATE
|
09:26:42
|
|
152
|
739.5
|
BATE
|
09:26:42
|
|
152
|
739.5
|
BATE
|
09:26:43
|
|
141
|
739.5
|
BATE
|
09:26:43
|
|
142
|
739.5
|
LSE
|
09:26:48
|
|
235
|
740.5
|
LSE
|
09:27:14
|
|
51
|
740.5
|
LSE
|
09:27:14
|
|
78
|
740.5
|
LSE
|
09:27:14
|
|
178
|
741.5
|
BATE
|
09:30:37
|
|
627
|
741.5
|
LSE
|
09:30:37
|
|
20
|
741.5
|
Turquoise
|
09:30:43
|
|
360
|
743
|
LSE
|
09:34:10
|
|
105
|
743
|
CHI-X
|
09:34:10
|
|
221
|
743
|
LSE
|
09:34:10
|
|
157
|
742.5
|
BATE
|
09:34:31
|
|
94
|
743.5
|
LSE
|
09:37:39
|
|
224
|
743.5
|
LSE
|
09:37:39
|
|
200
|
743.5
|
LSE
|
09:39:58
|
|
175
|
743.5
|
LSE
|
09:41:58
|
|
118
|
742.5
|
BATE
|
09:42:46
|
|
135
|
742.5
|
CHI-X
|
09:43:44
|
|
25
|
742.5
|
Aquis
|
09:43:44
|
|
25
|
742.5
|
Aquis
|
09:43:44
|
|
153
|
743
|
LSE
|
09:44:23
|
|
151
|
742.5
|
BATE
|
09:46:05
|
|
17
|
742.5
|
Turquoise
|
09:46:05
|
|
126
|
743
|
LSE
|
09:48:58
|
|
13
|
742.5
|
Turquoise
|
09:50:22
|
|
194
|
742.5
|
LSE
|
09:52:02
|
|
25
|
742.5
|
Aquis
|
09:52:02
|
|
98
|
742.5
|
CHI-X
|
09:55:24
|
|
160
|
744
|
LSE
|
09:55:44
|
|
94
|
744
|
LSE
|
09:58:10
|
|
35
|
744
|
LSE
|
09:58:10
|
|
140
|
744
|
LSE
|
10:02:01
|
|
91
|
744
|
LSE
|
10:02:01
|
|
147
|
743
|
LSE
|
10:10:51
|
|
98
|
743
|
CHI-X
|
10:10:51
|
|
148
|
743
|
BATE
|
10:12:24
|
|
237
|
743
|
LSE
|
10:12:34
|
|
192
|
743
|
LSE
|
10:14:46
|
|
14
|
742.5
|
Turquoise
|
10:15:19
|
|
14
|
742.5
|
Turquoise
|
10:15:19
|
|
24
|
742.5
|
Aquis
|
10:15:21
|
|
203
|
742.5
|
LSE
|
10:16:50
|
|
41
|
743.5
|
LSE
|
10:20:03
|
|
132
|
743.5
|
LSE
|
10:20:03
|
|
16
|
744
|
CHI-X
|
10:23:50
|
|
7
|
744
|
CHI-X
|
10:23:50
|
|
350
|
744
|
LSE
|
10:24:01
|
|
175
|
744
|
LSE
|
10:24:01
|
|
14
|
744
|
LSE
|
10:24:01
|
|
25
|
743.5
|
Aquis
|
10:24:02
|
|
26
|
743.5
|
Aquis
|
10:24:02
|
|
141
|
744
|
LSE
|
10:27:22
|
|
101
|
744.5
|
CHI-X
|
10:33:57
|
|
31
|
744.5
|
CHI-X
|
10:33:57
|
|
123
|
744.5
|
BATE
|
10:33:57
|
|
36
|
744.5
|
CHI-X
|
10:33:57
|
|
67
|
744.5
|
CHI-X
|
10:33:57
|
|
105
|
744.5
|
BATE
|
10:33:57
|
|
151
|
744.5
|
BATE
|
10:33:57
|
|
54
|
744.5
|
BATE
|
10:33:57
|
|
14
|
744.5
|
Turquoise
|
10:33:57
|
|
18
|
744.5
|
Aquis
|
10:33:57
|
|
300
|
744.5
|
LSE
|
10:33:57
|
|
14
|
744.5
|
Turquoise
|
10:33:57
|
|
14
|
744.5
|
Turquoise
|
10:36:22
|
|
175
|
744.5
|
LSE
|
10:36:24
|
|
14
|
744.5
|
LSE
|
10:36:24
|
|
120
|
743.5
|
BATE
|
10:38:30
|
|
257
|
743
|
LSE
|
10:40:51
|
|
84
|
743.5
|
CHI-X
|
10:41:04
|
|
160
|
744
|
LSE
|
10:43:32
|
|
3
|
744
|
Aquis
|
10:43:35
|
|
19
|
744
|
Aquis
|
10:43:35
|
|
14
|
743.5
|
Turquoise
|
10:47:17
|
|
50
|
743.5
|
LSE
|
10:48:09
|
|
164
|
743.5
|
LSE
|
10:48:09
|
|
126
|
742.5
|
BATE
|
10:49:02
|
|
96
|
742.5
|
CHI-X
|
10:51:28
|
|
10
|
742
|
LSE
|
10:54:04
|
|
153
|
742
|
LSE
|
10:54:04
|
|
93
|
742
|
LSE
|
10:54:04
|
|
22
|
742
|
Aquis
|
10:55:07
|
|
110
|
741.5
|
BATE
|
10:57:20
|
|
108
|
741.5
|
CHI-X
|
11:04:55
|
|
1
|
741.5
|
Aquis
|
11:06:18
|
|
21
|
742
|
Aquis
|
11:06:18
|
|
534
|
740.5
|
LSE
|
11:08:02
|
|
175
|
740.5
|
LSE
|
11:11:27
|
|
265
|
740.5
|
LSE
|
11:11:27
|
|
171
|
740.5
|
BATE
|
11:11:59
|
|
130
|
740.5
|
LSE
|
11:13:05
|
|
2
|
741
|
Aquis
|
11:14:18
|
|
18
|
741
|
Aquis
|
11:14:18
|
|
155
|
740.5
|
LSE
|
11:16:18
|
|
119
|
740.5
|
CHI-X
|
11:18:26
|
|
140
|
740.5
|
BATE
|
11:24:17
|
|
350
|
740.5
|
LSE
|
11:24:17
|
|
243
|
740.5
|
LSE
|
11:26:40
|
|
25
|
741
|
Aquis
|
11:26:46
|
|
26
|
740
|
Turquoise
|
11:28:41
|
|
16
|
740
|
Turquoise
|
11:28:41
|
|
103
|
740
|
CHI-X
|
11:29:45
|
|
175
|
739.5
|
LSE
|
11:32:05
|
|
33
|
739.5
|
LSE
|
11:32:05
|
|
16
|
740
|
Turquoise
|
11:32:23
|
|
212
|
739.5
|
LSE
|
11:35:06
|
|
20
|
740
|
BATE
|
11:37:17
|
|
132
|
740
|
BATE
|
11:37:17
|
|
173
|
739.5
|
LSE
|
11:38:18
|
|
21
|
740
|
Aquis
|
11:38:38
|
|
93
|
740
|
CHI-X
|
11:39:59
|
|
235
|
740
|
LSE
|
11:41:04
|
|
138
|
740
|
LSE
|
11:43:04
|
|
42
|
740
|
LSE
|
11:43:04
|
|
12
|
740
|
Turquoise
|
11:43:08
|
|
22
|
740
|
Aquis
|
11:44:00
|
|
111
|
740
|
LSE
|
11:45:03
|
|
45
|
740
|
LSE
|
11:45:03
|
|
54
|
740
|
LSE
|
11:45:03
|
|
94
|
740
|
LSE
|
11:45:03
|
|
96
|
740
|
CHI-X
|
11:45:16
|
|
153
|
740
|
BATE
|
11:45:35
|
|
51
|
740
|
LSE
|
11:47:03
|
|
54
|
740
|
LSE
|
11:47:03
|
|
59
|
740
|
LSE
|
11:47:03
|
|
81
|
740
|
LSE
|
11:48:48
|
|
87
|
740
|
LSE
|
11:48:48
|
|
26
|
740
|
Aquis
|
11:51:07
|
|
100
|
740
|
CHI-X
|
11:51:21
|
|
9
|
740
|
CHI-X
|
11:51:21
|
|
242
|
740
|
LSE
|
11:51:40
|
|
150
|
739.5
|
BATE
|
11:52:54
|
|
144
|
740
|
LSE
|
11:53:31
|
|
37
|
740
|
LSE
|
11:53:31
|
|
18
|
740
|
Aquis
|
11:57:37
|
|
52
|
740
|
LSE
|
11:57:48
|
|
50
|
740
|
LSE
|
11:57:48
|
|
54
|
740
|
LSE
|
11:57:48
|
|
57
|
740
|
LSE
|
11:57:48
|
|
183
|
740
|
LSE
|
12:00:12
|
|
79
|
740
|
LSE
|
12:00:12
|
|
26
|
741.5
|
Aquis
|
12:10:29
|
|
113
|
742
|
CHI-X
|
12:14:39
|
|
57
|
742
|
CHI-X
|
12:14:39
|
|
87
|
742
|
CHI-X
|
12:14:39
|
|
304
|
741.5
|
LSE
|
12:14:39
|
|
99
|
742
|
BATE
|
12:14:39
|
|
31
|
742
|
CHI-X
|
12:14:39
|
|
99
|
742
|
BATE
|
12:14:39
|
|
398
|
741.5
|
LSE
|
12:14:39
|
|
157
|
741.5
|
LSE
|
12:14:39
|
|
154
|
742.5
|
LSE
|
12:16:57
|
|
231
|
742.5
|
LSE
|
12:16:57
|
|
250
|
742.5
|
LSE
|
12:19:21
|
|
159
|
742
|
BATE
|
12:21:14
|
|
28
|
742
|
Turquoise
|
12:21:14
|
|
133
|
742
|
BATE
|
12:21:14
|
|
16
|
742
|
BATE
|
12:21:14
|
|
42
|
742
|
Turquoise
|
12:21:14
|
|
14
|
742
|
Turquoise
|
12:21:14
|
|
7
|
742
|
Aquis
|
12:21:40
|
|
11
|
742
|
Aquis
|
12:21:40
|
|
101
|
742
|
CHI-X
|
12:22:21
|
|
176
|
742
|
LSE
|
12:22:46
|
|
175
|
742
|
LSE
|
12:24:42
|
|
45
|
742
|
LSE
|
12:24:42
|
|
24
|
742
|
Aquis
|
12:24:45
|
|
149
|
742
|
BATE
|
12:26:15
|
|
355
|
742
|
LSE
|
12:28:53
|
|
24
|
742
|
Aquis
|
12:32:45
|
|
20
|
742
|
Aquis
|
12:36:03
|
|
125
|
742
|
LSE
|
12:36:03
|
|
285
|
742
|
LSE
|
12:36:03
|
|
215
|
742
|
LSE
|
12:36:03
|
|
262
|
742
|
LSE
|
12:40:34
|
|
16
|
742
|
Turquoise
|
12:43:32
|
|
16
|
742
|
Turquoise
|
12:43:32
|
|
5
|
741.5
|
CHI-X
|
12:45:30
|
|
117
|
741.5
|
CHI-X
|
12:45:30
|
|
121
|
741.5
|
CHI-X
|
12:45:30
|
|
151
|
741.5
|
BATE
|
12:45:30
|
|
46
|
741.5
|
LSE
|
12:45:41
|
|
172
|
741.5
|
LSE
|
12:45:41
|
|
22
|
742
|
Aquis
|
12:46:21
|
|
20
|
742.5
|
Aquis
|
12:54:35
|
|
156
|
742.5
|
CHI-X
|
12:57:25
|
|
9
|
742.5
|
CHI-X
|
12:57:25
|
|
156
|
742.5
|
BATE
|
12:57:25
|
|
178
|
742.5
|
BATE
|
12:57:25
|
|
9
|
742.5
|
CHI-X
|
12:57:25
|
|
382
|
742.5
|
LSE
|
12:57:25
|
|
468
|
742.5
|
LSE
|
12:57:25
|
|
148
|
742.5
|
LSE
|
12:57:25
|
|
16
|
742.5
|
Turquoise
|
12:57:32
|
|
16
|
742.5
|
Turquoise
|
12:57:32
|
|
242
|
742.5
|
LSE
|
13:00:58
|
|
12
|
742.5
|
Aquis
|
13:02:57
|
|
144
|
742.5
|
BATE
|
13:03:16
|
|
245
|
742.5
|
LSE
|
13:03:31
|
|
17
|
742
|
LSE
|
13:04:54
|
|
178
|
742
|
LSE
|
13:04:54
|
|
15
|
742.5
|
Turquoise
|
13:04:54
|
|
8
|
742.5
|
Aquis
|
13:05:21
|
|
129
|
742.5
|
CHI-X
|
13:06:03
|
|
52
|
741.5
|
LSE
|
13:06:16
|
|
52
|
741.5
|
LSE
|
13:06:16
|
|
104
|
741.5
|
LSE
|
13:06:16
|
|
36
|
742.5
|
BATE
|
13:08:08
|
|
36
|
742.5
|
BATE
|
13:08:08
|
|
34
|
742.5
|
BATE
|
13:08:08
|
|
44
|
742.5
|
BATE
|
13:08:08
|
|
25
|
742.5
|
Aquis
|
13:08:09
|
|
13
|
742.5
|
Turquoise
|
13:08:19
|
|
24
|
742.5
|
Aquis
|
13:12:05
|
|
410
|
743
|
LSE
|
13:13:11
|
|
113
|
743
|
CHI-X
|
13:13:17
|
|
199
|
742
|
LSE
|
13:14:45
|
|
16
|
743
|
CHI-X
|
13:15:10
|
|
16
|
743
|
CHI-X
|
13:15:10
|
|
58
|
743
|
CHI-X
|
13:15:10
|
|
182
|
742.5
|
BATE
|
13:17:46
|
|
63
|
742.5
|
LSE
|
13:17:46
|
|
137
|
742.5
|
LSE
|
13:17:46
|
|
343
|
742.5
|
LSE
|
13:17:46
|
|
111
|
742
|
LSE
|
13:18:53
|
|
53
|
742
|
LSE
|
13:18:53
|
|
25
|
742
|
Aquis
|
13:18:53
|
|
16
|
742
|
Turquoise
|
13:19:09
|
|
18
|
742
|
Turquoise
|
13:23:48
|
|
142
|
741
|
LSE
|
13:23:52
|
|
16
|
742
|
CHI-X
|
13:24:40
|
|
9
|
742
|
CHI-X
|
13:24:40
|
|
14
|
742
|
CHI-X
|
13:24:40
|
|
16
|
742.5
|
CHI-X
|
13:24:40
|
|
15
|
742.5
|
CHI-X
|
13:24:40
|
|
15
|
742.5
|
CHI-X
|
13:24:40
|
|
4
|
743
|
BATE
|
13:25:05
|
|
139
|
743
|
BATE
|
13:25:05
|
|
344
|
744
|
LSE
|
13:31:02
|
|
139
|
744
|
LSE
|
13:31:02
|
|
402
|
744
|
LSE
|
13:31:02
|
|
23
|
743.5
|
Aquis
|
13:31:07
|
|
122
|
744
|
CHI-X
|
13:32:03
|
|
113
|
744
|
BATE
|
13:32:06
|
|
30
|
744
|
BATE
|
13:32:06
|
|
332
|
743.5
|
LSE
|
13:33:11
|
|
23
|
743.5
|
Aquis
|
13:33:44
|
|
123
|
742
|
LSE
|
13:34:46
|
|
46
|
742
|
LSE
|
13:34:46
|
|
174
|
743.5
|
BATE
|
13:34:56
|
|
24
|
743.5
|
Aquis
|
13:36:01
|
|
81
|
748
|
BATE
|
14:07:20
|
|
60
|
748
|
BATE
|
14:07:20
|
|
744
|
748
|
BATE
|
14:07:20
|
|
24
|
748
|
Aquis
|
14:07:20
|
|
115
|
748
|
CHI-X
|
14:07:20
|
|
98
|
748
|
Aquis
|
14:07:20
|
|
593
|
748
|
CHI-X
|
14:07:20
|
|
17
|
748
|
Turquoise
|
14:07:20
|
|
836
|
748
|
LSE
|
14:07:20
|
|
322
|
748.5
|
LSE
|
14:07:20
|
|
11
|
748
|
LSE
|
14:07:20
|
|
106
|
748
|
Turquoise
|
14:07:20
|
|
217
|
748
|
LSE
|
14:07:20
|
|
836
|
748
|
LSE
|
14:07:20
|
|
242
|
748
|
LSE
|
14:07:20
|
|
10
|
748
|
LSE
|
14:07:20
|
|
530
|
748
|
LSE
|
14:07:20
|
|
10
|
748
|
LSE
|
14:07:20
|
|
317
|
748
|
LSE
|
14:07:20
|
|
54
|
748
|
LSE
|
14:07:20
|
|
397
|
748
|
LSE
|
14:07:20
|
|
53
|
748
|
LSE
|
14:07:20
|
|
100
|
748
|
CHI-X
|
14:15:55
|
|
24
|
748
|
Aquis
|
14:24:57
|
|
19
|
748
|
Aquis
|
14:24:57
|
|
18
|
748
|
Aquis
|
14:30:05
|
|
29
|
748
|
Aquis
|
14:30:05
|
|
123
|
748
|
BATE
|
14:30:05
|
|
84
|
748
|
CHI-X
|
14:30:05
|
|
125
|
748
|
CHI-X
|
14:30:05
|
|
133
|
748
|
BATE
|
14:30:05
|
|
173
|
748
|
BATE
|
14:30:05
|
|
99
|
748
|
CHI-X
|
14:30:05
|
|
123
|
748
|
BATE
|
14:30:05
|
|
76
|
748
|
CHI-X
|
14:30:05
|
|
11
|
748
|
CHI-X
|
14:30:05
|
|
95
|
748
|
CHI-X
|
14:30:05
|
|
158
|
748
|
LSE
|
14:30:05
|
|
192
|
748
|
LSE
|
14:30:05
|
|
45
|
748
|
LSE
|
14:30:05
|
|
99
|
748
|
LSE
|
14:30:05
|
|
179
|
748
|
LSE
|
14:30:05
|
|
168
|
748
|
LSE
|
14:30:05
|
|
182
|
748
|
LSE
|
14:30:05
|
|
186
|
748
|
LSE
|
14:30:05
|
|
61
|
748
|
LSE
|
14:30:05
|
|
175
|
748
|
LSE
|
14:30:05
|
|
163
|
748
|
LSE
|
14:30:05
|
|
12
|
748
|
LSE
|
14:30:05
|
|
49
|
748
|
LSE
|
14:30:05
|
|
115
|
748
|
LSE
|
14:30:05
|
|
35
|
748
|
LSE
|
14:30:05
|
|
161
|
748
|
LSE
|
14:30:05
|
|
190
|
748
|
LSE
|
14:30:05
|
|
236
|
748
|
LSE
|
14:30:05
|
|
284
|
748
|
LSE
|
14:30:05
|
|
29
|
748
|
LSE
|
14:30:05
|
|
324
|
748
|
LSE
|
14:30:05
|
|
122
|
748
|
LSE
|
14:30:05
|
|
24
|
748
|
Aquis
|
14:30:05
|
|
16
|
748
|
Turquoise
|
14:30:12
|
|
55
|
748
|
Turquoise
|
14:30:12
|
|
143
|
748
|
BATE
|
14:32:24
|
|
107
|
748
|
CHI-X
|
14:32:24
|
|
172
|
748
|
LSE
|
14:32:24
|
|
172
|
748
|
LSE
|
14:32:24
|
|
221
|
748
|
LSE
|
14:32:24
|
|
8
|
748
|
Aquis
|
14:32:24
|
|
48
|
748
|
LSE
|
14:32:24
|
|
175
|
748
|
LSE
|
14:32:24
|
|
10
|
748
|
Aquis
|
14:32:24
|
|
27
|
748
|
Aquis
|
14:32:24
|
|
160
|
747.5
|
BATE
|
14:33:59
|
|
162
|
747.5
|
LSE
|
14:33:59
|
|
206
|
747.5
|
LSE
|
14:33:59
|
|
15
|
747.5
|
Turquoise
|
14:33:59
|
|
12
|
747.5
|
Turquoise
|
14:33:59
|
|
118
|
747.5
|
CHI-X
|
14:35:34
|
|
340
|
747.5
|
LSE
|
14:35:39
|
|
13
|
747.5
|
LSE
|
14:35:41
|
|
14
|
747.5
|
LSE
|
14:35:55
|
|
93
|
747.5
|
LSE
|
14:35:56
|
|
20
|
747.5
|
LSE
|
14:36:04
|
|
124
|
747.5
|
LSE
|
14:36:04
|
|
84
|
747.5
|
LSE
|
14:36:04
|
|
104
|
747.5
|
LSE
|
14:36:04
|
|
159
|
747.5
|
BATE
|
14:36:08
|
|
23
|
747.5
|
Aquis
|
14:36:09
|
|
17
|
747.5
|
Turquoise
|
14:36:15
|
|
26
|
748
|
Aquis
|
14:39:04
|
|
340
|
748.5
|
LSE
|
14:39:06
|
|
382
|
748.5
|
LSE
|
14:39:56
|
|
150
|
748.5
|
BATE
|
14:40:10
|
|
22
|
748
|
CHI-X
|
14:40:42
|
|
175
|
748.5
|
LSE
|
14:41:35
|
|
175
|
748.5
|
LSE
|
14:41:35
|
|
120
|
748.5
|
CHI-X
|
14:41:35
|
|
175
|
748.5
|
LSE
|
14:41:35
|
|
127
|
748.5
|
LSE
|
14:41:35
|
|
87
|
748.5
|
LSE
|
14:41:35
|
|
25
|
748.5
|
LSE
|
14:41:35
|
|
122
|
748.5
|
LSE
|
14:41:35
|
|
168
|
748.5
|
LSE
|
14:41:35
|
|
23
|
748.5
|
Aquis
|
14:42:03
|
|
24
|
748.5
|
Aquis
|
14:42:03
|
|
156
|
748.5
|
BATE
|
14:42:18
|
|
165
|
748.5
|
BATE
|
14:42:18
|
|
9
|
748.5
|
Aquis
|
14:44:17
|
|
22
|
748.5
|
Aquis
|
14:45:03
|
|
100
|
748.5
|
CHI-X
|
14:45:04
|
|
103
|
748.5
|
CHI-X
|
14:45:04
|
|
105
|
748.5
|
CHI-X
|
14:45:04
|
|
172
|
748.5
|
LSE
|
14:45:04
|
|
164
|
748.5
|
BATE
|
14:45:04
|
|
172
|
748.5
|
LSE
|
14:45:04
|
|
6
|
748.5
|
LSE
|
14:45:04
|
|
154
|
748.5
|
LSE
|
14:45:04
|
|
270
|
748.5
|
LSE
|
14:45:04
|
|
43
|
748
|
Turquoise
|
14:46:07
|
|
15
|
748
|
Turquoise
|
14:46:07
|
|
15
|
748
|
Turquoise
|
14:46:07
|
|
174
|
748
|
LSE
|
14:46:52
|
|
173
|
748
|
BATE
|
14:46:52
|
|
74
|
748
|
CHI-X
|
14:47:31
|
|
131
|
748.5
|
BATE
|
14:49:20
|
|
75
|
748
|
LSE
|
14:51:17
|
|
30
|
748
|
CHI-X
|
14:51:17
|
|
207
|
748
|
LSE
|
14:51:17
|
|
27
|
748
|
Aquis
|
14:51:17
|
|
33
|
748
|
Aquis
|
14:51:17
|
|
178
|
748
|
LSE
|
14:51:17
|
|
178
|
748
|
LSE
|
14:51:17
|
|
266
|
748
|
LSE
|
14:51:17
|
|
300
|
748
|
LSE
|
14:51:17
|
|
220
|
748
|
LSE
|
14:51:17
|
|
17
|
748
|
Turquoise
|
14:51:20
|
|
16
|
748
|
Turquoise
|
14:51:20
|
|
156
|
748
|
BATE
|
14:51:24
|
|
108
|
748
|
LSE
|
14:53:10
|
|
5
|
748
|
LSE
|
14:53:10
|
|
8
|
748
|
LSE
|
14:53:10
|
|
49
|
748
|
LSE
|
14:53:10
|
|
2
|
748
|
Turquoise
|
14:53:32
|
|
138
|
748
|
BATE
|
14:53:50
|
|
15
|
748
|
Turquoise
|
14:53:50
|
|
170
|
748.5
|
CHI-X
|
14:55:21
|
|
101
|
748.5
|
CHI-X
|
14:57:11
|
|
127
|
748.5
|
CHI-X
|
14:59:47
|
|
100
|
748.5
|
CHI-X
|
15:01:58
|
|
19
|
748
|
BATE
|
15:02:11
|
|
156
|
748
|
BATE
|
15:02:11
|
|
155
|
748
|
BATE
|
15:02:11
|
|
10
|
748
|
LSE
|
15:02:11
|
|
22
|
748
|
Aquis
|
15:02:11
|
|
152
|
748
|
LSE
|
15:02:11
|
|
28
|
748
|
Aquis
|
15:02:11
|
|
23
|
748
|
Aquis
|
15:02:11
|
|
198
|
748
|
LSE
|
15:02:11
|
|
19
|
748
|
Aquis
|
15:02:11
|
|
350
|
748
|
LSE
|
15:02:11
|
|
174
|
748
|
LSE
|
15:02:11
|
|
54
|
748
|
LSE
|
15:02:11
|
|
162
|
748
|
LSE
|
15:02:11
|
|
198
|
748
|
LSE
|
15:02:11
|
|
25
|
748
|
Turquoise
|
15:02:11
|
|
186
|
748
|
LSE
|
15:02:11
|
|
16
|
748
|
Turquoise
|
15:02:11
|
|
177
|
748
|
LSE
|
15:02:11
|
|
168
|
748
|
LSE
|
15:02:11
|
|
177
|
748
|
LSE
|
15:02:11
|
|
45
|
748
|
LSE
|
15:02:11
|
|
186
|
748
|
LSE
|
15:02:11
|
|
104
|
748
|
LSE
|
15:02:11
|
|
193
|
748
|
LSE
|
15:02:11
|
|
118
|
748
|
CHI-X
|
15:03:43
|
|
14
|
748
|
LSE
|
15:03:52
|
|
199
|
748.5
|
LSE
|
15:07:27
|
|
350
|
748.5
|
BATE
|
15:08:21
|
|
46
|
748.5
|
BATE
|
15:08:21
|
|
74
|
748.5
|
BATE
|
15:08:21
|
|
212
|
748.5
|
CHI-X
|
15:08:21
|
|
108
|
748.5
|
CHI-X
|
15:08:21
|
|
120
|
748.5
|
BATE
|
15:08:21
|
|
24
|
748.5
|
Aquis
|
15:08:21
|
|
42
|
748.5
|
Aquis
|
15:08:21
|
|
24
|
748.5
|
Aquis
|
15:08:21
|
|
57
|
748.5
|
LSE
|
15:08:21
|
|
175
|
748.5
|
LSE
|
15:08:21
|
|
161
|
748.5
|
LSE
|
15:08:21
|
|
175
|
748.5
|
LSE
|
15:08:21
|
|
475
|
748.5
|
LSE
|
15:08:21
|
|
31
|
748.5
|
LSE
|
15:08:21
|
|
175
|
748.5
|
LSE
|
15:08:21
|
|
650
|
748.5
|
LSE
|
15:08:21
|
|
14
|
748.5
|
Turquoise
|
15:08:21
|
|
110
|
748
|
CHI-X
|
15:10:21
|
|
126
|
748
|
LSE
|
15:10:21
|
|
15
|
748.5
|
Turquoise
|
15:10:21
|
|
16
|
748
|
Turquoise
|
15:10:21
|
|
16
|
748
|
Turquoise
|
15:10:21
|
|
66
|
748
|
LSE
|
15:10:21
|
|
30
|
748
|
LSE
|
15:10:21
|
|
126
|
748
|
LSE
|
15:10:21
|
|
13
|
748
|
Turquoise
|
15:10:21
|
|
96
|
748
|
LSE
|
15:10:21
|
|
24
|
748
|
Aquis
|
15:10:30
|
|
72
|
747.5
|
BATE
|
15:10:30
|
|
203
|
748
|
LSE
|
15:12:08
|
|
35
|
748
|
LSE
|
15:12:09
|
|
24
|
748
|
Aquis
|
15:12:54
|
|
162
|
748
|
BATE
|
15:14:58
|
|
520
|
748
|
LSE
|
15:14:58
|
|
105
|
748
|
CHI-X
|
15:14:58
|
|
58
|
748
|
LSE
|
15:14:58
|
|
15
|
748
|
Turquoise
|
15:14:58
|
|
205
|
748
|
LSE
|
15:14:58
|
|
216
|
748
|
LSE
|
15:14:58
|
|
10
|
748
|
Aquis
|
15:17:31
|
|
16
|
748
|
Turquoise
|
15:18:01
|
|
8
|
747.5
|
CHI-X
|
15:18:27
|
|
3
|
747.5
|
CHI-X
|
15:18:27
|
|
116
|
747.5
|
LSE
|
15:18:27
|
|
251
|
747.5
|
LSE
|
15:18:27
|
|
268
|
747.5
|
LSE
|
15:18:27
|
|
80
|
747.5
|
CHI-X
|
15:18:27
|
|
37
|
748
|
Aquis
|
15:20:02
|
|
14
|
748
|
Turquoise
|
15:22:21
|
|
144
|
747.5
|
BATE
|
15:22:50
|
|
104
|
747.5
|
CHI-X
|
15:22:50
|
|
196
|
747.5
|
BATE
|
15:22:50
|
|
73
|
747.5
|
LSE
|
15:22:50
|
|
224
|
747.5
|
LSE
|
15:22:50
|
|
100
|
747.5
|
LSE
|
15:22:50
|
|
152
|
747.5
|
LSE
|
15:22:50
|
|
24
|
747.5
|
Aquis
|
15:24:26
|
|
107
|
747.5
|
CHI-X
|
15:24:43
|
|
183
|
747.5
|
LSE
|
15:25:10
|
|
11
|
747.5
|
Turquoise
|
15:26:10
|
|
10
|
748
|
Turquoise
|
15:30:22
|
|
285
|
748
|
LSE
|
15:30:24
|
|
57
|
748
|
LSE
|
15:30:24
|
|
6
|
748
|
Turquoise
|
15:30:24
|
|
14
|
748
|
Turquoise
|
15:30:24
|
|
1002
|
748
|
LSE
|
15:30:24
|
|
93
|
748
|
CHI-X
|
15:30:24
|
|
144
|
748
|
BATE
|
15:30:25
|
|
23
|
747.5
|
CHI-X
|
15:30:52
|
|
22
|
747.5
|
Aquis
|
15:30:52
|
|
86
|
747.5
|
CHI-X
|
15:30:52
|
|
164
|
748
|
BATE
|
15:31:58
|
|
168
|
748
|
BATE
|
15:33:43
|
|
16
|
748
|
Turquoise
|
15:33:46
|
|
83
|
747.5
|
LSE
|
15:33:46
|
|
167
|
748
|
BATE
|
15:36:07
|
|
32
|
748
|
LSE
|
15:36:07
|
|
38
|
748
|
BATE
|
15:38:13
|
|
22
|
748
|
Aquis
|
15:38:13
|
|
35
|
748
|
Aquis
|
15:38:13
|
|
101
|
748
|
CHI-X
|
15:38:13
|
|
90
|
748
|
BATE
|
15:38:13
|
|
104
|
748
|
CHI-X
|
15:38:13
|
|
175
|
748
|
LSE
|
15:38:13
|
|
175
|
748
|
LSE
|
15:38:13
|
|
176
|
748
|
LSE
|
15:38:13
|
|
563
|
748
|
LSE
|
15:38:13
|
|
173
|
748
|
LSE
|
15:38:13
|
|
216
|
748
|
LSE
|
15:38:13
|
|
16
|
748
|
Turquoise
|
15:38:14
|
|
16
|
748
|
Turquoise
|
15:38:14
|
|
168
|
747.5
|
LSE
|
15:40:01
|
|
105
|
747.5
|
CHI-X
|
15:40:01
|
|
267
|
747.5
|
LSE
|
15:40:01
|
|
24
|
747.5
|
Aquis
|
15:40:20
|
|
88
|
746.5
|
CHI-X
|
15:40:47
|
|
169
|
747
|
BATE
|
15:41:04
|
|
784
|
748.5
|
LSE
|
15:45:02
|
|
153
|
748.5
|
BATE
|
15:45:14
|
|
163
|
748.5
|
CHI-X
|
15:45:34
|
|
20
|
748
|
Aquis
|
15:46:45
|
|
22
|
748
|
Aquis
|
15:46:45
|
|
95
|
748
|
LSE
|
15:46:45
|
|
129
|
748
|
LSE
|
15:46:45
|
|
155
|
748.5
|
BATE
|
15:47:56
|
|
129
|
748.5
|
BATE
|
15:51:26
|
|
22
|
748
|
Aquis
|
15:53:08
|
|
22
|
748
|
Aquis
|
15:53:08
|
|
32
|
748
|
Turquoise
|
15:53:08
|
|
16
|
748
|
Turquoise
|
15:53:08
|
|
100
|
748
|
CHI-X
|
15:53:08
|
|
14
|
748
|
Turquoise
|
15:53:08
|
|
322
|
748
|
LSE
|
15:53:08
|
|
322
|
748
|
LSE
|
15:53:08
|
|
161
|
748
|
LSE
|
15:53:08
|
|
189
|
748
|
LSE
|
15:53:08
|
|
246
|
748
|
LSE
|
15:53:08
|
|
38
|
748
|
LSE
|
15:53:08
|
|
127
|
748
|
LSE
|
15:53:08
|
|
197
|
748
|
LSE
|
15:53:08
|
|
112
|
747
|
CHI-X
|
15:55:05
|
|
107
|
746.5
|
CHI-X
|
16:00:03
|
|
725
|
747.5
|
LSE
|
16:00:25
|
|
40
|
747.5
|
LSE
|
16:00:25
|
|
158
|
747.5
|
LSE
|
16:00:25
|
|
143
|
747.5
|
LSE
|
16:00:25
|
|
49
|
747.5
|
LSE
|
16:00:25
|
|
143
|
747.5
|
LSE
|
16:00:25
|
|
368
|
747.5
|
LSE
|
16:00:25
|
|
29
|
748
|
Turquoise
|
16:00:26
|
|
15
|
748
|
Turquoise
|
16:00:26
|
|
52
|
748
|
Aquis
|
16:05:39
|
|
22
|
748
|
Aquis
|
16:05:39
|
|
24
|
748
|
Aquis
|
16:05:39
|
|
32
|
748
|
Aquis
|
16:05:39
|
|
113
|
748
|
CHI-X
|
16:05:39
|
|
118
|
748
|
CHI-X
|
16:05:39
|
|
182
|
748
|
BATE
|
16:05:39
|
|
175
|
748
|
BATE
|
16:05:39
|
|
116
|
748
|
CHI-X
|
16:05:39
|
|
48
|
748
|
BATE
|
16:05:39
|
|
174
|
748
|
BATE
|
16:05:39
|
|
176
|
748
|
BATE
|
16:05:39
|
|
196
|
748
|
LSE
|
16:05:39
|
|
300
|
748
|
LSE
|
16:05:39
|
|
310
|
748
|
LSE
|
16:05:39
|
|
192
|
748
|
LSE
|
16:05:39
|
|
293
|
748
|
LSE
|
16:05:39
|
|
17
|
747.5
|
Turquoise
|
16:05:42
|
|
19
|
747.5
|
Turquoise
|
16:05:42
|
|
10
|
747.5
|
Aquis
|
16:07:25
|
|
13
|
747.5
|
Aquis
|
16:07:25
|
|
208
|
747
|
LSE
|
16:07:51
|
|
14
|
747.5
|
Turquoise
|
16:08:50
|
|
161
|
746.5
|
LSE
|
16:09:13
|
|
141
|
746.5
|
BATE
|
16:09:13
|
|
107
|
746.5
|
CHI-X
|
16:09:13
|
|
208
|
746.5
|
LSE
|
16:09:13
|
|
208
|
746.5
|
LSE
|
16:09:13
|
|
193
|
746.5
|
LSE
|
16:09:13
|
|
22
|
746.5
|
Aquis
|
16:09:45
|
|
17
|
746.5
|
Turquoise
|
16:10:49
|
|
100
|
746
|
CHI-X
|
16:11:10
|
|
166
|
746
|
LSE
|
16:11:31
|
|
213
|
746.5
|
LSE
|
16:12:29
|
|
112
|
746.5
|
CHI-X
|
16:12:29
|
|
179
|
746.5
|
BATE
|
16:12:29
|
|
209
|
746.5
|
LSE
|
16:12:29
|
|
199
|
746.5
|
LSE
|
16:12:29
|
|
21
|
746.5
|
Aquis
|
16:12:29
|
|
14
|
746.5
|
Turquoise
|
16:13:29
|
|
124
|
746.5
|
CHI-X
|
16:15:20
|
|
71
|
746.5
|
CHI-X
|
16:15:20
|
|
437
|
746.5
|
LSE
|
16:15:20
|
|
70
|
746.5
|
LSE
|
16:15:20
|
|
167
|
746.5
|
BATE
|
16:15:20
|
|
203
|
746.5
|
CHI-X
|
16:15:20
|
|
422
|
746.5
|
BATE
|
16:15:20
|
|
169
|
746.5
|
LSE
|
16:15:20
|
|
175
|
746.5
|
LSE
|
16:15:20
|
|
605
|
746.5
|
LSE
|
16:15:20
|
|
88
|
746.5
|
Aquis
|
16:15:20
|
|
100
|
746.5
|
LSE
|
16:15:20
|
|
360
|
746.5
|
LSE
|
16:15:20
|
|
53
|
746.5
|
Turquoise
|
16:15:23
|
|
133
|
746.5
|
CHI-X
|
16:17:12
|
|
30
|
746.5
|
Aquis
|
16:17:18
|
|
128
|
746.5
|
LSE
|
16:18:02
|
|
2
|
746.5
|
LSE
|
16:18:02
|
|
672
|
746.5
|
LSE
|
16:18:02
|
|
175
|
746.5
|
LSE
|
16:18:02
|
|
31
|
746.5
|
Turquoise
|
16:19:00
|
|
147
|
746.5
|
CHI-X
|
16:19:39
|
|
34
|
746.5
|
Aquis
|
16:19:40
|
|
20
|
746.5
|
Turquoise
|
16:21:01
|
|
122
|
746.5
|
CHI-X
|
16:22:06
|
|
31
|
746.5
|
Aquis
|
16:22:17
|
|
222
|
746
|
BATE
|
16:22:29
|
|
131
|
746
|
BATE
|
16:22:29
|
|
2
|
746
|
BATE
|
16:22:29
|
|
282
|
746
|
LSE
|
16:22:29
|
|
320
|
746
|
LSE
|
16:22:43
|
|
474
|
746
|
LSE
|
16:22:43
|
|
181
|
746
|
LSE
|
16:22:43
|
|
242
|
746
|
LSE
|
16:22:43
|
|
54
|
746
|
LSE
|
16:22:43
|
|
13
|
746
|
Turquoise
|
16:22:46
|
|
1
|
746
|
CHI-X
|
16:24:14
|
|
11
|
746
|
CHI-X
|
16:24:14
|
|
1
|
746
|
CHI-X
|
16:24:14
|
|
100
|
746
|
CHI-X
|
16:24:17
|
|
1
|
746.5
|
BATE
|
16:27:41
|
|
78
|
746.5
|
BATE
|
16:27:41
|
|
96
|
746.5
|
BATE
|
16:27:41
|
|
109
|
746.5
|
BATE
|
16:27:41
|
|
164
|
746.5
|
LSE
|
16:27:56
|
|
131
|
746.5
|
LSE
|
16:28:26
|
|
77
|
746.5
|
LSE
|
16:29:14
|
|
33
|
746.5
|
Aquis
|
16:29:36
|
|
55
|
746.5
|
LSE
|
16:29:36
|
|
171
|
746.5
|
LSE
|
16:29:36
|
|
674
|
746.5
|
LSE
|
16:29:36
|
|
41
|
746.5
|
BATE
|
16:29:36
|
|
7
|
746.5
|
CHI-X
|
16:29:48
|
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
POSFLFFRITLSFIS
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Oct 2024 to Nov 2024
Paragon Banking (LSE:PAG)
Historical Stock Chart
From Nov 2023 to Nov 2024
