Paragon Banking Group PLC Transaction in Own Shares
13 December 2024 - 4:34AM
RNS Regulatory News
RNS Number : 9357P
Paragon Banking Group PLC
12 December 2024
Paragon Banking Group PLC:
Transaction in own shares
12
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:
|
12 December 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
86,246
|
|
|
|
|
Highest price paid per
share:
|
781.00p
|
|
|
|
|
Lowest price paid per
share:
|
773.50p
|
|
|
|
|
Volume weighted average price paid
per share:
|
776.6360p
|
Following the purchase of these
shares, the Company holds 4,828,333 of its ordinary shares in
treasury and has 205,776,627 ordinary shares in issue (excluding
treasury shares). The figure of 205,776,627
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
|
776.63
|
59,891
|
|
CHI-X
|
776.60
|
9,728
|
|
BATE
|
776.69
|
12,775
|
|
Aquis
|
776.73
|
2,044
|
|
Turquoise
|
776.57
|
1,808
|
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
|
|
133
|
780.5
|
LSE
|
08:03:30
|
|
133
|
780.5
|
LSE
|
08:07:02
|
|
133
|
778
|
LSE
|
08:10:31
|
|
125
|
779
|
LSE
|
08:14:51
|
|
8
|
779
|
LSE
|
08:14:51
|
|
95
|
779
|
CHI-X
|
08:15:28
|
|
125
|
778.5
|
BATE
|
08:15:30
|
|
133
|
777
|
LSE
|
08:23:06
|
|
20
|
777
|
Aquis
|
08:23:30
|
|
266
|
777
|
LSE
|
08:25:16
|
|
17
|
777
|
Turquoise
|
08:25:16
|
|
133
|
776.5
|
LSE
|
08:28:03
|
|
95
|
777
|
CHI-X
|
08:31:42
|
|
133
|
777
|
LSE
|
08:31:42
|
|
30
|
776.5
|
BATE
|
08:31:43
|
|
95
|
776.5
|
BATE
|
08:33:00
|
|
133
|
777
|
LSE
|
08:33:55
|
|
17
|
776.5
|
Turquoise
|
08:35:00
|
|
16
|
777
|
LSE
|
08:35:55
|
|
34
|
777
|
LSE
|
08:35:55
|
|
83
|
777
|
LSE
|
08:35:55
|
|
20
|
776.5
|
Aquis
|
08:36:01
|
|
74
|
776
|
LSE
|
08:37:47
|
|
59
|
776
|
LSE
|
08:37:47
|
|
17
|
776.5
|
Turquoise
|
08:37:55
|
|
95
|
775.5
|
CHI-X
|
08:38:43
|
|
125
|
775.5
|
BATE
|
08:38:48
|
|
20
|
776.5
|
Aquis
|
08:39:12
|
|
41
|
775
|
LSE
|
08:39:12
|
|
24
|
779
|
LSE
|
08:47:03
|
|
50
|
779
|
LSE
|
08:47:03
|
|
129
|
779
|
LSE
|
08:47:03
|
|
92
|
779.5
|
CHI-X
|
08:47:25
|
|
3
|
779.5
|
CHI-X
|
08:47:25
|
|
109
|
780
|
BATE
|
08:47:31
|
|
16
|
780
|
BATE
|
08:47:31
|
|
20
|
779.5
|
Aquis
|
08:49:26
|
|
63
|
779.5
|
LSE
|
08:49:27
|
|
75
|
779.5
|
LSE
|
08:49:27
|
|
379
|
779.5
|
LSE
|
08:50:26
|
|
30
|
779.5
|
LSE
|
08:50:26
|
|
7
|
779.5
|
LSE
|
08:50:37
|
|
17
|
779
|
Turquoise
|
08:50:56
|
|
133
|
779.5
|
LSE
|
08:51:25
|
|
266
|
779.5
|
LSE
|
08:53:37
|
|
17
|
779
|
Turquoise
|
08:54:58
|
|
95
|
779
|
CHI-X
|
08:55:20
|
|
125
|
779.5
|
BATE
|
08:55:24
|
|
133
|
779
|
LSE
|
08:55:25
|
|
20
|
779.5
|
Aquis
|
08:55:25
|
|
133
|
778.5
|
LSE
|
08:57:41
|
|
133
|
777
|
LSE
|
08:59:48
|
|
17
|
777.5
|
Turquoise
|
09:01:14
|
|
17
|
777
|
LSE
|
09:01:48
|
|
59
|
777
|
LSE
|
09:01:48
|
|
44
|
777
|
LSE
|
09:01:48
|
|
13
|
777
|
LSE
|
09:01:48
|
|
95
|
777
|
CHI-X
|
09:02:33
|
|
20
|
777.5
|
Aquis
|
09:02:39
|
|
125
|
778
|
BATE
|
09:02:41
|
|
1
|
777
|
LSE
|
09:04:04
|
|
24
|
777
|
LSE
|
09:04:04
|
|
241
|
777
|
LSE
|
09:04:04
|
|
56
|
777
|
LSE
|
09:06:25
|
|
151
|
777
|
LSE
|
09:06:25
|
|
59
|
777
|
LSE
|
09:06:25
|
|
17
|
776.5
|
Turquoise
|
09:06:57
|
|
14
|
777
|
CHI-X
|
09:08:21
|
|
38
|
777
|
CHI-X
|
09:08:21
|
|
43
|
777
|
CHI-X
|
09:08:21
|
|
125
|
776.5
|
BATE
|
09:08:26
|
|
20
|
777
|
Aquis
|
09:08:28
|
|
1
|
777
|
LSE
|
09:08:51
|
|
10
|
777
|
LSE
|
09:08:51
|
|
12
|
777
|
LSE
|
09:08:51
|
|
180
|
777
|
LSE
|
09:08:51
|
|
63
|
777
|
LSE
|
09:08:51
|
|
34
|
777
|
LSE
|
09:11:06
|
|
99
|
777
|
LSE
|
09:11:06
|
|
266
|
777
|
LSE
|
09:13:37
|
|
30
|
777
|
CHI-X
|
09:14:13
|
|
35
|
777
|
CHI-X
|
09:14:13
|
|
30
|
777
|
CHI-X
|
09:14:13
|
|
20
|
777
|
Aquis
|
09:14:19
|
|
125
|
776.5
|
BATE
|
09:15:38
|
|
38
|
777
|
LSE
|
09:15:38
|
|
63
|
777
|
LSE
|
09:15:38
|
|
165
|
777
|
LSE
|
09:15:38
|
|
17
|
776.5
|
Turquoise
|
09:15:42
|
|
17
|
776.5
|
Turquoise
|
09:18:07
|
|
126
|
777
|
LSE
|
09:18:10
|
|
140
|
777
|
LSE
|
09:18:10
|
|
95
|
776.5
|
CHI-X
|
09:20:03
|
|
38
|
777
|
LSE
|
09:20:08
|
|
95
|
777
|
LSE
|
09:20:08
|
|
125
|
776.5
|
BATE
|
09:20:10
|
|
1
|
776.5
|
Aquis
|
09:20:12
|
|
19
|
776.5
|
Aquis
|
09:22:16
|
|
13
|
777
|
LSE
|
09:22:33
|
|
23
|
777
|
LSE
|
09:22:33
|
|
98
|
777
|
LSE
|
09:22:33
|
|
61
|
777
|
LSE
|
09:22:33
|
|
71
|
777
|
LSE
|
09:22:33
|
|
17
|
776.5
|
Turquoise
|
09:23:46
|
|
30
|
777
|
LSE
|
09:25:02
|
|
72
|
777
|
LSE
|
09:25:02
|
|
66
|
777
|
LSE
|
09:25:02
|
|
98
|
777
|
LSE
|
09:25:02
|
|
125
|
776.5
|
BATE
|
09:26:55
|
|
95
|
776.5
|
CHI-X
|
09:26:55
|
|
133
|
776.5
|
LSE
|
09:26:55
|
|
20
|
776.5
|
Aquis
|
09:26:55
|
|
266
|
776.5
|
LSE
|
09:28:52
|
|
8
|
776
|
LSE
|
09:30:39
|
|
95
|
777.5
|
CHI-X
|
09:31:57
|
|
30
|
778
|
LSE
|
09:33:01
|
|
61
|
778
|
LSE
|
09:33:01
|
|
300
|
778
|
LSE
|
09:33:01
|
|
125
|
779
|
BATE
|
09:35:27
|
|
133
|
779
|
LSE
|
09:35:37
|
|
71
|
779
|
LSE
|
09:37:57
|
|
12
|
779
|
LSE
|
09:37:57
|
|
57
|
779
|
LSE
|
09:37:57
|
|
58
|
779
|
LSE
|
09:37:57
|
|
68
|
779
|
LSE
|
09:37:57
|
|
2
|
779
|
CHI-X
|
09:38:40
|
|
26
|
779
|
CHI-X
|
09:38:40
|
|
67
|
779
|
CHI-X
|
09:38:40
|
|
34
|
778.5
|
Turquoise
|
09:38:43
|
|
40
|
778.5
|
Aquis
|
09:38:49
|
|
125
|
780
|
BATE
|
09:39:23
|
|
114
|
779.5
|
LSE
|
09:40:00
|
|
152
|
779.5
|
LSE
|
09:41:42
|
|
266
|
779.5
|
LSE
|
09:43:59
|
|
81
|
780
|
CHI-X
|
09:45:24
|
|
14
|
780
|
CHI-X
|
09:45:24
|
|
125
|
779.5
|
BATE
|
09:45:33
|
|
20
|
779.5
|
Aquis
|
09:45:35
|
|
133
|
779.5
|
LSE
|
09:45:49
|
|
17
|
778
|
Turquoise
|
09:47:37
|
|
133
|
778.5
|
LSE
|
09:47:37
|
|
95
|
779.5
|
CHI-X
|
09:52:14
|
|
20
|
779.5
|
Aquis
|
09:52:15
|
|
125
|
779.5
|
BATE
|
09:52:16
|
|
67
|
778.5
|
LSE
|
09:57:55
|
|
47
|
779
|
CHI-X
|
09:58:44
|
|
48
|
779
|
CHI-X
|
09:58:44
|
|
17
|
779
|
Turquoise
|
10:01:44
|
|
34
|
779
|
Turquoise
|
10:01:44
|
|
125
|
779
|
BATE
|
10:01:44
|
|
94
|
779.5
|
LSE
|
10:06:04
|
|
14
|
779.5
|
LSE
|
10:06:04
|
|
798
|
779.5
|
LSE
|
10:06:04
|
|
33
|
779.5
|
LSE
|
10:06:04
|
|
235
|
779.5
|
LSE
|
10:06:04
|
|
149
|
779.5
|
LSE
|
10:06:04
|
|
27
|
779.5
|
LSE
|
10:06:04
|
|
42
|
779.5
|
LSE
|
10:06:04
|
|
117
|
779.5
|
LSE
|
10:06:04
|
|
118
|
779.5
|
LSE
|
10:06:04
|
|
168
|
779.5
|
LSE
|
10:06:04
|
|
40
|
779
|
Aquis
|
10:06:05
|
|
95
|
779
|
CHI-X
|
10:06:05
|
|
125
|
779
|
BATE
|
10:06:05
|
|
1
|
779
|
Turquoise
|
10:06:05
|
|
16
|
779
|
Turquoise
|
10:06:05
|
|
266
|
779
|
LSE
|
10:08:29
|
|
31
|
778.5
|
CHI-X
|
10:09:17
|
|
64
|
778.5
|
CHI-X
|
10:09:17
|
|
20
|
779
|
Aquis
|
10:09:28
|
|
125
|
778.5
|
BATE
|
10:09:29
|
|
133
|
778.5
|
LSE
|
10:10:22
|
|
17
|
779
|
Turquoise
|
10:11:03
|
|
128
|
778.5
|
LSE
|
10:12:31
|
|
138
|
778.5
|
LSE
|
10:12:31
|
|
95
|
779.5
|
CHI-X
|
10:15:02
|
|
125
|
779
|
BATE
|
10:15:57
|
|
17
|
779
|
Turquoise
|
10:15:58
|
|
220
|
778.5
|
LSE
|
10:19:01
|
|
133
|
778.5
|
LSE
|
10:19:01
|
|
312
|
778.5
|
LSE
|
10:19:01
|
|
20
|
778.5
|
Aquis
|
10:19:05
|
|
25
|
779
|
CHI-X
|
10:19:32
|
|
70
|
779
|
CHI-X
|
10:19:32
|
|
532
|
778.5
|
LSE
|
10:23:00
|
|
65
|
779
|
LSE
|
10:26:51
|
|
61
|
779
|
LSE
|
10:26:51
|
|
273
|
779
|
LSE
|
10:26:51
|
|
20
|
779.5
|
Aquis
|
10:28:20
|
|
95
|
779.5
|
CHI-X
|
10:28:20
|
|
125
|
779.5
|
BATE
|
10:28:20
|
|
266
|
780
|
LSE
|
10:29:16
|
|
17
|
779.5
|
Turquoise
|
10:29:31
|
|
17
|
779.5
|
Turquoise
|
10:29:31
|
|
30
|
779
|
CHI-X
|
10:29:55
|
|
125
|
779.5
|
BATE
|
10:30:22
|
|
125
|
779.5
|
BATE
|
10:30:22
|
|
40
|
779.5
|
Aquis
|
10:30:44
|
|
266
|
780
|
LSE
|
10:31:27
|
|
17
|
779.5
|
Turquoise
|
10:32:37
|
|
302
|
780
|
LSE
|
10:36:48
|
|
97
|
780
|
LSE
|
10:36:48
|
|
160
|
779.5
|
CHI-X
|
10:36:55
|
|
125
|
779
|
BATE
|
10:36:56
|
|
20
|
779
|
Aquis
|
10:36:56
|
|
399
|
780
|
LSE
|
10:40:19
|
|
73
|
780
|
LSE
|
10:43:54
|
|
193
|
780
|
LSE
|
10:43:54
|
|
95
|
780
|
CHI-X
|
10:43:54
|
|
125
|
780.5
|
BATE
|
10:44:05
|
|
133
|
780.5
|
LSE
|
10:45:50
|
|
133
|
780
|
LSE
|
10:48:12
|
|
20
|
779.5
|
Aquis
|
10:48:23
|
|
34
|
779.5
|
Turquoise
|
10:48:23
|
|
43
|
781
|
LSE
|
10:50:45
|
|
223
|
781
|
LSE
|
10:50:45
|
|
95
|
780.5
|
CHI-X
|
10:51:49
|
|
125
|
780.5
|
BATE
|
10:51:49
|
|
133
|
780.5
|
LSE
|
10:51:49
|
|
20
|
780.5
|
Aquis
|
10:54:27
|
|
17
|
780.5
|
Turquoise
|
10:54:27
|
|
133
|
780.5
|
LSE
|
10:54:27
|
|
266
|
780.25
|
LSE
|
10:56:55
|
|
17
|
780.5
|
Turquoise
|
10:57:48
|
|
20
|
780.5
|
Aquis
|
10:57:53
|
|
125
|
780.5
|
BATE
|
10:57:57
|
|
95
|
780
|
CHI-X
|
10:59:43
|
|
13
|
780
|
LSE
|
10:59:43
|
|
120
|
780
|
LSE
|
10:59:43
|
|
125
|
780
|
LSE
|
11:01:42
|
|
141
|
780
|
LSE
|
11:01:42
|
|
5
|
780
|
Turquoise
|
11:06:19
|
|
12
|
780
|
Turquoise
|
11:06:19
|
|
399
|
779.75
|
LSE
|
11:06:26
|
|
125
|
779.5
|
BATE
|
11:07:28
|
|
20
|
779.5
|
Aquis
|
11:07:29
|
|
133
|
780
|
LSE
|
11:09:18
|
|
61
|
779.5
|
LSE
|
11:10:28
|
|
72
|
779.5
|
LSE
|
11:10:28
|
|
10
|
779.5
|
CHI-X
|
11:11:03
|
|
85
|
779.5
|
CHI-X
|
11:11:03
|
|
17
|
779.5
|
Turquoise
|
11:12:37
|
|
133
|
779.5
|
LSE
|
11:12:43
|
|
125
|
779.5
|
BATE
|
11:13:19
|
|
95
|
779.5
|
CHI-X
|
11:13:19
|
|
20
|
779.5
|
Aquis
|
11:13:20
|
|
133
|
779
|
LSE
|
11:13:46
|
|
133
|
779
|
LSE
|
11:15:31
|
|
5
|
779.5
|
Turquoise
|
11:19:54
|
|
95
|
779.5
|
CHI-X
|
11:19:58
|
|
125
|
779.5
|
BATE
|
11:20:28
|
|
5
|
779.5
|
Turquoise
|
11:21:21
|
|
7
|
779.5
|
Turquoise
|
11:21:28
|
|
5
|
779
|
Aquis
|
11:23:25
|
|
95
|
779.5
|
CHI-X
|
11:27:33
|
|
125
|
779.5
|
BATE
|
11:27:58
|
|
17
|
779.5
|
Turquoise
|
11:30:12
|
|
35
|
779
|
Aquis
|
11:30:37
|
|
532
|
779
|
LSE
|
11:30:37
|
|
133
|
779
|
LSE
|
11:30:37
|
|
133
|
779
|
LSE
|
11:30:37
|
|
133
|
779
|
LSE
|
11:30:37
|
|
133
|
779
|
LSE
|
11:30:37
|
|
133
|
779
|
LSE
|
11:30:37
|
|
133
|
778
|
LSE
|
11:32:46
|
|
133
|
777.5
|
LSE
|
11:34:58
|
|
95
|
777.5
|
CHI-X
|
11:40:01
|
|
92
|
777.5
|
BATE
|
11:40:01
|
|
17
|
778
|
Turquoise
|
11:40:08
|
|
20
|
777.5
|
Aquis
|
11:42:27
|
|
33
|
777.5
|
BATE
|
11:42:27
|
|
125
|
777.5
|
LSE
|
11:42:58
|
|
274
|
777.5
|
LSE
|
11:42:58
|
|
14
|
778
|
Turquoise
|
11:46:04
|
|
3
|
778
|
Turquoise
|
11:46:04
|
|
71
|
778
|
CHI-X
|
11:48:09
|
|
24
|
778
|
CHI-X
|
11:48:09
|
|
43
|
778.5
|
LSE
|
11:52:55
|
|
69
|
778.5
|
LSE
|
11:52:55
|
|
21
|
778.5
|
LSE
|
11:52:55
|
|
20
|
778
|
Aquis
|
11:52:55
|
|
125
|
778.5
|
BATE
|
11:53:01
|
|
399
|
777.5
|
LSE
|
11:54:24
|
|
16
|
777.5
|
LSE
|
11:56:24
|
|
117
|
777.5
|
LSE
|
11:56:24
|
|
111
|
777.5
|
LSE
|
11:58:16
|
|
22
|
777.5
|
LSE
|
11:58:16
|
|
95
|
777
|
CHI-X
|
11:58:54
|
|
13
|
777.5
|
LSE
|
12:00:20
|
|
120
|
777.5
|
LSE
|
12:00:20
|
|
3
|
777.5
|
Aquis
|
12:00:23
|
|
33
|
777.5
|
LSE
|
12:02:24
|
|
149
|
777.5
|
LSE
|
12:02:24
|
|
84
|
777.5
|
LSE
|
12:02:24
|
|
125
|
777
|
BATE
|
12:04:08
|
|
133
|
777
|
LSE
|
12:04:46
|
|
95
|
777
|
CHI-X
|
12:05:03
|
|
125
|
777
|
BATE
|
12:06:22
|
|
37
|
777.5
|
Aquis
|
12:06:44
|
|
38
|
777
|
LSE
|
12:06:49
|
|
48
|
777
|
LSE
|
12:06:49
|
|
180
|
777
|
LSE
|
12:06:49
|
|
95
|
776.5
|
CHI-X
|
12:10:48
|
|
399
|
776
|
LSE
|
12:10:48
|
|
34
|
777.5
|
Turquoise
|
12:11:27
|
|
125
|
777.5
|
BATE
|
12:11:35
|
|
266
|
778
|
LSE
|
12:13:25
|
|
133
|
777.5
|
LSE
|
12:14:03
|
|
34
|
777.5
|
Turquoise
|
12:15:00
|
|
95
|
777.5
|
CHI-X
|
12:16:16
|
|
266
|
777.5
|
LSE
|
12:16:16
|
|
101
|
777.5
|
BATE
|
12:16:39
|
|
24
|
777.5
|
BATE
|
12:16:41
|
|
40
|
777
|
Aquis
|
12:16:44
|
|
133
|
777
|
LSE
|
12:18:28
|
|
133
|
776
|
LSE
|
12:19:47
|
|
45
|
777
|
BATE
|
12:27:10
|
|
95
|
777
|
CHI-X
|
12:27:10
|
|
234
|
777
|
LSE
|
12:27:10
|
|
266
|
777
|
LSE
|
12:27:10
|
|
95
|
778
|
CHI-X
|
12:28:55
|
|
40
|
777.5
|
Aquis
|
12:29:33
|
|
205
|
777
|
BATE
|
12:32:11
|
|
133
|
777
|
LSE
|
12:32:11
|
|
165
|
777
|
LSE
|
12:32:11
|
|
17
|
777
|
Turquoise
|
12:32:11
|
|
133
|
777
|
LSE
|
12:32:11
|
|
165
|
777
|
LSE
|
12:32:11
|
|
133
|
777
|
LSE
|
12:32:11
|
|
17
|
777
|
Turquoise
|
12:32:11
|
|
95
|
777
|
CHI-X
|
12:33:59
|
|
53
|
777
|
LSE
|
12:34:21
|
|
56
|
777
|
LSE
|
12:34:21
|
|
125
|
777
|
LSE
|
12:34:21
|
|
9
|
777
|
Turquoise
|
12:34:25
|
|
8
|
777
|
Turquoise
|
12:34:25
|
|
20
|
777
|
Aquis
|
12:34:38
|
|
125
|
776.5
|
BATE
|
12:34:57
|
|
133
|
776.5
|
LSE
|
12:36:45
|
|
17
|
777
|
Turquoise
|
12:38:04
|
|
133
|
776.5
|
LSE
|
12:39:04
|
|
145
|
776.5
|
LSE
|
12:40:57
|
|
63
|
776.5
|
LSE
|
12:40:57
|
|
58
|
776.5
|
LSE
|
12:40:57
|
|
95
|
776.5
|
CHI-X
|
12:41:52
|
|
2
|
777
|
Aquis
|
12:42:28
|
|
18
|
777
|
Aquis
|
12:42:28
|
|
18
|
776
|
BATE
|
12:42:28
|
|
107
|
776
|
BATE
|
12:42:28
|
|
1
|
776
|
LSE
|
12:43:16
|
|
11
|
776
|
LSE
|
12:43:16
|
|
121
|
776
|
LSE
|
12:43:16
|
|
95
|
777
|
CHI-X
|
12:49:43
|
|
95
|
777.5
|
CHI-X
|
12:58:18
|
|
40
|
777
|
Aquis
|
12:59:04
|
|
250
|
777
|
BATE
|
12:59:04
|
|
798
|
777
|
LSE
|
12:59:04
|
|
266
|
777
|
LSE
|
12:59:04
|
|
17
|
776
|
Turquoise
|
12:59:07
|
|
95
|
776.5
|
CHI-X
|
13:03:36
|
|
125
|
777
|
BATE
|
13:04:02
|
|
7
|
777
|
Aquis
|
13:04:02
|
|
13
|
777
|
Aquis
|
13:04:02
|
|
52
|
777
|
LSE
|
13:04:02
|
|
60
|
777
|
LSE
|
13:04:02
|
|
19
|
777
|
LSE
|
13:04:02
|
|
24
|
777
|
LSE
|
13:04:02
|
|
111
|
777
|
LSE
|
13:04:02
|
|
17
|
776.5
|
Turquoise
|
13:05:26
|
|
17
|
776.5
|
Turquoise
|
13:05:26
|
|
24
|
777
|
LSE
|
13:06:06
|
|
54
|
777
|
LSE
|
13:06:06
|
|
65
|
777
|
LSE
|
13:06:06
|
|
123
|
777
|
LSE
|
13:06:06
|
|
17
|
776.5
|
Turquoise
|
13:07:38
|
|
11
|
777
|
LSE
|
13:08:03
|
|
87
|
777
|
LSE
|
13:08:03
|
|
168
|
777
|
LSE
|
13:08:03
|
|
52
|
777
|
LSE
|
13:08:03
|
|
18
|
777
|
LSE
|
13:08:03
|
|
63
|
777
|
LSE
|
13:08:03
|
|
95
|
776.5
|
CHI-X
|
13:08:51
|
|
182
|
777
|
LSE
|
13:09:53
|
|
217
|
777
|
LSE
|
13:09:53
|
|
23
|
776.5
|
BATE
|
13:10:31
|
|
20
|
776.5
|
Aquis
|
13:10:31
|
|
102
|
776.5
|
BATE
|
13:10:31
|
|
53
|
777
|
LSE
|
13:11:48
|
|
80
|
777
|
LSE
|
13:11:48
|
|
17
|
776.5
|
Turquoise
|
13:12:27
|
|
23
|
776
|
LSE
|
13:13:43
|
|
243
|
776
|
LSE
|
13:13:43
|
|
1
|
776.5
|
CHI-X
|
13:14:03
|
|
94
|
776.5
|
CHI-X
|
13:14:03
|
|
61
|
778
|
LSE
|
13:19:19
|
|
64
|
778
|
LSE
|
13:19:19
|
|
141
|
778
|
LSE
|
13:19:19
|
|
95
|
778.5
|
CHI-X
|
13:20:10
|
|
125
|
779
|
BATE
|
13:25:00
|
|
266
|
779.5
|
LSE
|
13:25:02
|
|
54
|
779.5
|
LSE
|
13:25:02
|
|
283
|
779.5
|
LSE
|
13:25:02
|
|
62
|
779.5
|
LSE
|
13:25:02
|
|
7
|
779.5
|
LSE
|
13:28:12
|
|
133
|
779.5
|
LSE
|
13:28:12
|
|
259
|
779.5
|
LSE
|
13:28:12
|
|
266
|
779.5
|
LSE
|
13:28:12
|
|
250
|
779
|
BATE
|
13:29:58
|
|
20
|
779
|
Aquis
|
13:29:58
|
|
40
|
779
|
Aquis
|
13:29:58
|
|
125
|
779
|
BATE
|
13:29:58
|
|
20
|
779
|
Aquis
|
13:29:58
|
|
95
|
779
|
CHI-X
|
13:29:58
|
|
34
|
779
|
LSE
|
13:29:58
|
|
99
|
779
|
LSE
|
13:29:58
|
|
17
|
779
|
Turquoise
|
13:30:03
|
|
46
|
778.5
|
LSE
|
13:32:01
|
|
87
|
778.5
|
LSE
|
13:32:01
|
|
17
|
779
|
Turquoise
|
13:32:07
|
|
133
|
778.5
|
LSE
|
13:32:45
|
|
95
|
778.5
|
CHI-X
|
13:32:45
|
|
17
|
778.5
|
Turquoise
|
13:32:45
|
|
17
|
778.5
|
Turquoise
|
13:32:45
|
|
133
|
778
|
LSE
|
13:34:23
|
|
71
|
778
|
LSE
|
13:35:31
|
|
95
|
778
|
CHI-X
|
13:35:31
|
|
195
|
778
|
LSE
|
13:35:31
|
|
25
|
778
|
BATE
|
13:35:41
|
|
8
|
778.5
|
BATE
|
13:35:41
|
|
92
|
778.5
|
BATE
|
13:35:41
|
|
13
|
778
|
Aquis
|
13:35:44
|
|
7
|
779
|
Aquis
|
13:35:44
|
|
25
|
777
|
LSE
|
13:37:00
|
|
54
|
777
|
LSE
|
13:37:00
|
|
54
|
777
|
LSE
|
13:37:00
|
|
17
|
777
|
Turquoise
|
13:37:04
|
|
266
|
777
|
LSE
|
13:39:16
|
|
5
|
777
|
CHI-X
|
13:40:39
|
|
90
|
777
|
CHI-X
|
13:40:39
|
|
9
|
779
|
Aquis
|
13:41:12
|
|
6
|
779
|
Aquis
|
13:41:12
|
|
5
|
779
|
Aquis
|
13:41:12
|
|
125
|
777
|
BATE
|
13:41:18
|
|
17
|
776.5
|
Turquoise
|
13:41:19
|
|
266
|
777
|
LSE
|
13:41:33
|
|
133
|
777
|
LSE
|
13:43:29
|
|
158
|
777
|
LSE
|
13:45:44
|
|
108
|
777
|
LSE
|
13:45:44
|
|
17
|
776.5
|
Turquoise
|
13:46:26
|
|
3
|
778.5
|
Aquis
|
13:46:38
|
|
17
|
779
|
Aquis
|
13:46:38
|
|
125
|
777
|
BATE
|
13:46:38
|
|
123
|
776.5
|
LSE
|
13:48:06
|
|
95
|
776.5
|
CHI-X
|
13:48:06
|
|
5
|
776.5
|
LSE
|
13:48:06
|
|
5
|
776.5
|
LSE
|
13:48:06
|
|
133
|
776.5
|
LSE
|
13:49:56
|
|
55
|
776.5
|
LSE
|
13:51:49
|
|
211
|
776.5
|
LSE
|
13:51:49
|
|
20
|
777.5
|
Aquis
|
13:52:06
|
|
125
|
777
|
BATE
|
13:52:07
|
|
17
|
776.5
|
Turquoise
|
13:52:32
|
|
95
|
776.5
|
CHI-X
|
13:52:32
|
|
266
|
776.5
|
LSE
|
13:53:58
|
|
29
|
775.5
|
LSE
|
13:55:43
|
|
17
|
776.5
|
Turquoise
|
13:56:59
|
|
125
|
776
|
BATE
|
13:57:32
|
|
2
|
776.5
|
Aquis
|
13:57:34
|
|
18
|
777
|
Aquis
|
13:57:34
|
|
1
|
776
|
Turquoise
|
14:02:14
|
|
16
|
776
|
Turquoise
|
14:02:14
|
|
31
|
776
|
LSE
|
14:02:15
|
|
102
|
776
|
LSE
|
14:02:15
|
|
31
|
776
|
LSE
|
14:02:15
|
|
102
|
776
|
LSE
|
14:02:15
|
|
54
|
776
|
LSE
|
14:02:16
|
|
255
|
776
|
LSE
|
14:02:16
|
|
62
|
776
|
LSE
|
14:02:16
|
|
104
|
776
|
LSE
|
14:02:16
|
|
28
|
776
|
LSE
|
14:02:18
|
|
95
|
776
|
CHI-X
|
14:02:22
|
|
125
|
776
|
BATE
|
14:03:08
|
|
4
|
777
|
Aquis
|
14:03:08
|
|
16
|
777
|
Aquis
|
14:03:08
|
|
95
|
775.5
|
CHI-X
|
14:03:17
|
|
266
|
776
|
LSE
|
14:04:01
|
|
17
|
775.5
|
LSE
|
14:05:51
|
|
116
|
775.5
|
LSE
|
14:05:51
|
|
17
|
776
|
Turquoise
|
14:07:38
|
|
95
|
775.5
|
CHI-X
|
14:09:00
|
|
125
|
775.5
|
BATE
|
14:09:00
|
|
133
|
775.5
|
LSE
|
14:09:00
|
|
242
|
775.5
|
LSE
|
14:09:00
|
|
24
|
775.5
|
LSE
|
14:09:00
|
|
27
|
775.5
|
LSE
|
14:09:00
|
|
106
|
775.5
|
LSE
|
14:09:00
|
|
20
|
775.5
|
Aquis
|
14:09:00
|
|
4
|
775
|
LSE
|
14:12:58
|
|
133
|
775
|
LSE
|
14:12:58
|
|
125
|
775
|
LSE
|
14:12:58
|
|
137
|
775
|
LSE
|
14:12:58
|
|
8
|
775.5
|
Turquoise
|
14:13:02
|
|
9
|
775.5
|
Turquoise
|
14:13:02
|
|
95
|
775
|
CHI-X
|
14:13:48
|
|
20
|
775.5
|
Aquis
|
14:14:15
|
|
125
|
775.5
|
BATE
|
14:14:17
|
|
50
|
775
|
LSE
|
14:14:53
|
|
83
|
775
|
LSE
|
14:14:53
|
|
209
|
775
|
LSE
|
14:16:53
|
|
57
|
775
|
LSE
|
14:16:53
|
|
17
|
775.5
|
Turquoise
|
14:18:24
|
|
133
|
774.5
|
LSE
|
14:18:39
|
|
95
|
774.5
|
CHI-X
|
14:19:34
|
|
20
|
775.5
|
Aquis
|
14:19:55
|
|
29
|
775
|
LSE
|
14:20:36
|
|
31
|
775
|
LSE
|
14:20:36
|
|
206
|
775
|
LSE
|
14:20:36
|
|
95
|
775
|
CHI-X
|
14:25:18
|
|
133
|
775
|
LSE
|
14:25:18
|
|
133
|
775
|
LSE
|
14:25:18
|
|
133
|
775
|
LSE
|
14:25:18
|
|
17
|
774.5
|
Turquoise
|
14:25:19
|
|
20
|
775
|
Aquis
|
14:25:28
|
|
266
|
775.5
|
LSE
|
14:27:52
|
|
133
|
774.5
|
LSE
|
14:28:36
|
|
20
|
775
|
Aquis
|
14:30:32
|
|
125
|
775
|
BATE
|
14:31:18
|
|
125
|
775
|
LSE
|
14:33:06
|
|
540
|
775
|
LSE
|
14:33:06
|
|
94
|
774.5
|
BATE
|
14:33:07
|
|
20
|
775
|
Aquis
|
14:33:07
|
|
78
|
774.5
|
BATE
|
14:33:08
|
|
31
|
774.5
|
BATE
|
14:33:08
|
|
47
|
774.5
|
BATE
|
14:33:08
|
|
17
|
774.5
|
Turquoise
|
14:33:08
|
|
17
|
774.5
|
Turquoise
|
14:33:08
|
|
47
|
775
|
BATE
|
14:35:12
|
|
78
|
775
|
BATE
|
14:35:12
|
|
95
|
775
|
CHI-X
|
14:35:12
|
|
95
|
775
|
CHI-X
|
14:35:12
|
|
125
|
775
|
LSE
|
14:35:12
|
|
17
|
775
|
Turquoise
|
14:35:12
|
|
125
|
775
|
LSE
|
14:35:12
|
|
125
|
775
|
LSE
|
14:35:12
|
|
24
|
775
|
LSE
|
14:35:13
|
|
92
|
775
|
LSE
|
14:35:13
|
|
174
|
775
|
LSE
|
14:35:16
|
|
133
|
775
|
LSE
|
14:35:16
|
|
20
|
775
|
Aquis
|
14:35:32
|
|
133
|
775.5
|
LSE
|
14:37:34
|
|
173
|
775.5
|
LSE
|
14:38:49
|
|
62
|
775.5
|
LSE
|
14:38:49
|
|
31
|
775.5
|
LSE
|
14:38:49
|
|
20
|
775
|
Aquis
|
14:39:03
|
|
125
|
775
|
BATE
|
14:39:03
|
|
95
|
775
|
CHI-X
|
14:39:03
|
|
95
|
775
|
CHI-X
|
14:39:03
|
|
125
|
775
|
BATE
|
14:39:03
|
|
17
|
775
|
Turquoise
|
14:39:03
|
|
133
|
775
|
LSE
|
14:39:03
|
|
133
|
775
|
LSE
|
14:39:03
|
|
133
|
775
|
LSE
|
14:39:03
|
|
65
|
775
|
BATE
|
14:41:47
|
|
95
|
775
|
CHI-X
|
14:41:47
|
|
133
|
775
|
LSE
|
14:43:14
|
|
64
|
775
|
LSE
|
14:43:14
|
|
133
|
775
|
LSE
|
14:43:14
|
|
133
|
775
|
LSE
|
14:43:14
|
|
133
|
775.5
|
LSE
|
14:43:44
|
|
60
|
775.5
|
LSE
|
14:44:13
|
|
73
|
775.5
|
LSE
|
14:44:13
|
|
133
|
775.5
|
LSE
|
14:44:44
|
|
190
|
776
|
CHI-X
|
14:46:02
|
|
133
|
776
|
LSE
|
14:46:02
|
|
468
|
776
|
LSE
|
14:46:02
|
|
95
|
776
|
CHI-X
|
14:46:02
|
|
34
|
776
|
Turquoise
|
14:46:02
|
|
17
|
776
|
Turquoise
|
14:46:02
|
|
133
|
776
|
LSE
|
14:46:02
|
|
20
|
775.5
|
Aquis
|
14:46:13
|
|
20
|
775.5
|
Aquis
|
14:46:13
|
|
20
|
775.5
|
Aquis
|
14:46:13
|
|
150
|
776
|
LSE
|
14:47:50
|
|
116
|
776
|
LSE
|
14:47:50
|
|
13
|
776.5
|
LSE
|
14:49:48
|
|
95
|
777
|
CHI-X
|
14:51:40
|
|
310
|
776.5
|
BATE
|
14:53:09
|
|
20
|
776.5
|
Aquis
|
14:53:09
|
|
125
|
776.5
|
BATE
|
14:53:09
|
|
20
|
776.5
|
Aquis
|
14:53:09
|
|
59
|
776.5
|
BATE
|
14:53:09
|
|
253
|
776.5
|
LSE
|
14:53:09
|
|
297
|
776.5
|
LSE
|
14:53:09
|
|
66
|
776.5
|
BATE
|
14:53:09
|
|
488
|
776.5
|
LSE
|
14:53:09
|
|
133
|
776.5
|
LSE
|
14:53:09
|
|
133
|
776.5
|
LSE
|
14:53:09
|
|
133
|
776.5
|
LSE
|
14:53:09
|
|
17
|
776
|
Turquoise
|
14:53:09
|
|
34
|
776
|
Turquoise
|
14:53:09
|
|
17
|
776
|
Turquoise
|
14:53:09
|
|
95
|
776.5
|
CHI-X
|
14:53:36
|
|
266
|
777
|
LSE
|
14:55:20
|
|
26
|
777
|
CHI-X
|
14:55:21
|
|
69
|
777
|
CHI-X
|
14:55:21
|
|
20
|
776.5
|
Aquis
|
14:55:28
|
|
266
|
776.5
|
LSE
|
14:57:01
|
|
10
|
776.5
|
Aquis
|
14:57:19
|
|
95
|
776.5
|
CHI-X
|
14:57:46
|
|
10
|
776.5
|
Aquis
|
14:57:46
|
|
125
|
776
|
BATE
|
14:57:46
|
|
125
|
776
|
BATE
|
14:57:46
|
|
133
|
776
|
LSE
|
14:57:46
|
|
146
|
776
|
LSE
|
14:57:46
|
|
133
|
776
|
LSE
|
14:57:46
|
|
17
|
776
|
Turquoise
|
14:57:58
|
|
20
|
776.5
|
Aquis
|
14:59:36
|
|
86
|
776.5
|
LSE
|
15:00:17
|
|
414
|
776.5
|
LSE
|
15:00:17
|
|
118
|
776.5
|
LSE
|
15:00:17
|
|
27
|
776.5
|
LSE
|
15:00:18
|
|
32
|
776
|
BATE
|
15:02:15
|
|
33
|
776
|
BATE
|
15:02:15
|
|
95
|
776
|
CHI-X
|
15:02:15
|
|
17
|
776
|
Turquoise
|
15:02:15
|
|
60
|
776
|
BATE
|
15:02:15
|
|
34
|
776
|
Turquoise
|
15:02:15
|
|
125
|
776
|
BATE
|
15:02:15
|
|
20
|
776
|
Aquis
|
15:02:19
|
|
133
|
776.5
|
LSE
|
15:02:19
|
|
153
|
776.5
|
LSE
|
15:02:50
|
|
104
|
776.5
|
LSE
|
15:02:50
|
|
9
|
776.5
|
LSE
|
15:02:50
|
|
20
|
775.5
|
Aquis
|
15:02:52
|
|
125
|
775.5
|
BATE
|
15:02:52
|
|
95
|
775.5
|
CHI-X
|
15:02:52
|
|
153
|
775.5
|
LSE
|
15:02:52
|
|
133
|
775.5
|
LSE
|
15:02:52
|
|
133
|
775.5
|
LSE
|
15:02:52
|
|
17
|
775.5
|
Turquoise
|
15:05:11
|
|
20
|
775.5
|
Aquis
|
15:05:14
|
|
10
|
775.5
|
Turquoise
|
15:07:31
|
|
2
|
775.5
|
Turquoise
|
15:07:31
|
|
5
|
775.5
|
Turquoise
|
15:07:31
|
|
20
|
775.5
|
Aquis
|
15:07:34
|
|
125
|
775
|
BATE
|
15:08:57
|
|
125
|
775
|
BATE
|
15:08:57
|
|
125
|
775
|
BATE
|
15:08:57
|
|
14
|
775
|
CHI-X
|
15:08:57
|
|
10
|
775
|
LSE
|
15:08:57
|
|
190
|
775
|
CHI-X
|
15:08:57
|
|
81
|
775
|
CHI-X
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
389
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
133
|
775
|
LSE
|
15:08:57
|
|
17
|
775.5
|
Turquoise
|
15:09:46
|
|
19
|
775
|
Aquis
|
15:09:54
|
|
1
|
775
|
Aquis
|
15:09:59
|
|
83
|
775.5
|
LSE
|
15:11:28
|
|
183
|
775.5
|
LSE
|
15:11:28
|
|
125
|
775.5
|
BATE
|
15:11:36
|
|
22
|
775.5
|
CHI-X
|
15:11:50
|
|
73
|
775.5
|
CHI-X
|
15:11:50
|
|
133
|
775.5
|
LSE
|
15:11:51
|
|
18
|
775.5
|
LSE
|
15:12:25
|
|
115
|
775.5
|
LSE
|
15:12:25
|
|
133
|
775.5
|
LSE
|
15:12:56
|
|
44
|
775
|
LSE
|
15:13:24
|
|
105
|
775
|
LSE
|
15:13:24
|
|
250
|
775
|
LSE
|
15:13:24
|
|
17
|
775
|
Turquoise
|
15:13:24
|
|
20
|
775
|
Aquis
|
15:13:24
|
|
133
|
775
|
LSE
|
15:13:24
|
|
63
|
775
|
BATE
|
15:13:48
|
|
62
|
775
|
BATE
|
15:13:48
|
|
95
|
775
|
CHI-X
|
15:14:43
|
|
17
|
775
|
Turquoise
|
15:15:18
|
|
266
|
775
|
LSE
|
15:15:28
|
|
125
|
775
|
BATE
|
15:16:16
|
|
125
|
775
|
BATE
|
15:18:19
|
|
95
|
775
|
CHI-X
|
15:18:19
|
|
125
|
775
|
LSE
|
15:18:19
|
|
190
|
775
|
CHI-X
|
15:18:19
|
|
62
|
775
|
LSE
|
15:18:19
|
|
125
|
775
|
LSE
|
15:18:19
|
|
220
|
775
|
LSE
|
15:18:19
|
|
133
|
775
|
LSE
|
15:18:19
|
|
133
|
775
|
LSE
|
15:18:19
|
|
133
|
775
|
LSE
|
15:18:19
|
|
17
|
775
|
Turquoise
|
15:18:19
|
|
17
|
775
|
Turquoise
|
15:18:19
|
|
133
|
775
|
LSE
|
15:18:19
|
|
40
|
775
|
Aquis
|
15:18:19
|
|
20
|
775
|
Aquis
|
15:18:19
|
|
266
|
775
|
LSE
|
15:20:26
|
|
17
|
775
|
Turquoise
|
15:20:28
|
|
20
|
775
|
Aquis
|
15:20:30
|
|
13
|
775
|
LSE
|
15:21:23
|
|
200
|
775
|
LSE
|
15:21:23
|
|
53
|
775
|
LSE
|
15:21:23
|
|
125
|
775.5
|
BATE
|
15:21:44
|
|
158
|
775.5
|
LSE
|
15:22:28
|
|
34
|
775.5
|
LSE
|
15:22:28
|
|
207
|
775.5
|
LSE
|
15:22:28
|
|
266
|
775.5
|
LSE
|
15:23:54
|
|
74
|
775.5
|
CHI-X
|
15:24:28
|
|
63
|
775.5
|
BATE
|
15:24:30
|
|
17
|
775.5
|
Turquoise
|
15:24:30
|
|
21
|
775.5
|
CHI-X
|
15:24:30
|
|
62
|
775.5
|
BATE
|
15:24:30
|
|
125
|
776
|
LSE
|
15:25:48
|
|
133
|
776
|
LSE
|
15:25:48
|
|
270
|
776
|
LSE
|
15:25:48
|
|
270
|
776
|
LSE
|
15:25:48
|
|
34
|
776.5
|
Turquoise
|
15:26:26
|
|
95
|
776
|
CHI-X
|
15:27:00
|
|
95
|
776
|
CHI-X
|
15:27:00
|
|
133
|
776
|
LSE
|
15:27:00
|
|
266
|
776
|
LSE
|
15:27:00
|
|
20
|
776
|
Aquis
|
15:27:00
|
|
20
|
776
|
Aquis
|
15:27:00
|
|
250
|
776
|
BATE
|
15:27:02
|
|
17
|
776
|
Turquoise
|
15:28:55
|
|
133
|
776
|
LSE
|
15:29:14
|
|
125
|
776
|
BATE
|
15:29:16
|
|
20
|
776
|
Aquis
|
15:29:23
|
|
40
|
775.5
|
Aquis
|
15:29:40
|
|
95
|
775.5
|
CHI-X
|
15:29:40
|
|
133
|
775.5
|
LSE
|
15:29:40
|
|
266
|
775.5
|
LSE
|
15:29:40
|
|
266
|
775.5
|
LSE
|
15:29:40
|
|
133
|
774
|
LSE
|
15:31:02
|
|
17
|
774.5
|
Turquoise
|
15:31:22
|
|
49
|
774.5
|
CHI-X
|
15:31:59
|
|
9
|
774.5
|
CHI-X
|
15:31:59
|
|
37
|
774.5
|
CHI-X
|
15:31:59
|
|
133
|
773.5
|
LSE
|
15:32:06
|
|
125
|
774.5
|
BATE
|
15:32:40
|
|
142
|
773.5
|
LSE
|
15:34:24
|
|
62
|
773.5
|
LSE
|
15:34:24
|
|
62
|
773.5
|
LSE
|
15:34:24
|
|
17
|
774.5
|
Turquoise
|
15:35:00
|
|
95
|
773.5
|
CHI-X
|
15:36:01
|
|
20
|
773.5
|
Aquis
|
15:36:42
|
|
100
|
774
|
BATE
|
15:36:43
|
|
25
|
774.5
|
BATE
|
15:36:43
|
|
39
|
773.5
|
LSE
|
15:36:56
|
|
94
|
773.5
|
LSE
|
15:36:56
|
|
17
|
773.5
|
Turquoise
|
15:38:49
|
|
125
|
773.5
|
LSE
|
15:39:07
|
|
16
|
773.5
|
LSE
|
15:39:07
|
|
125
|
773.5
|
LSE
|
15:39:07
|
|
99
|
773.5
|
LSE
|
15:39:15
|
|
167
|
773.5
|
LSE
|
15:39:15
|
|
95
|
773.5
|
CHI-X
|
15:40:03
|
|
20
|
774
|
Aquis
|
15:40:48
|
|
95
|
774
|
CHI-X
|
15:44:04
|
|
125
|
773.5
|
BATE
|
15:44:05
|
|
133
|
773.5
|
LSE
|
15:44:05
|
|
152
|
773.5
|
LSE
|
15:44:05
|
|
43
|
773.5
|
LSE
|
15:44:05
|
|
71
|
773.5
|
LSE
|
15:44:05
|
|
133
|
773.5
|
LSE
|
15:44:05
|
|
133
|
773.5
|
LSE
|
15:44:05
|
|
133
|
773.5
|
LSE
|
15:44:05
|
|
133
|
773.5
|
LSE
|
15:44:05
|
|
17
|
773.5
|
Turquoise
|
15:44:05
|
|
20
|
773.5
|
Aquis
|
15:44:56
|
|
125
|
775
|
LSE
|
15:46:47
|
|
4
|
775
|
LSE
|
15:46:47
|
|
4
|
775
|
LSE
|
15:46:47
|
|
125
|
775
|
BATE
|
15:46:54
|
|
133
|
775.5
|
LSE
|
15:48:46
|
|
20
|
775
|
Aquis
|
15:48:53
|
|
125
|
775
|
BATE
|
15:49:00
|
|
133
|
775.5
|
LSE
|
15:50:29
|
|
266
|
775
|
LSE
|
15:51:45
|
|
10
|
774.5
|
CHI-X
|
15:52:03
|
|
133
|
774.5
|
LSE
|
15:52:03
|
|
85
|
774.5
|
CHI-X
|
15:52:03
|
|
133
|
774.5
|
LSE
|
15:52:03
|
|
133
|
774.5
|
LSE
|
15:52:03
|
|
17
|
774.5
|
Turquoise
|
15:52:03
|
|
17
|
774.5
|
Turquoise
|
15:52:03
|
|
133
|
775
|
LSE
|
15:53:58
|
|
20
|
775
|
Aquis
|
15:54:09
|
|
95
|
775
|
CHI-X
|
15:54:15
|
|
133
|
775
|
LSE
|
15:55:47
|
|
125
|
774.5
|
BATE
|
15:56:19
|
|
133
|
774.5
|
LSE
|
15:56:19
|
|
95
|
775
|
CHI-X
|
15:56:19
|
|
17
|
774.5
|
Turquoise
|
15:56:19
|
|
133
|
774.5
|
LSE
|
15:56:19
|
|
20
|
774.5
|
Aquis
|
15:56:54
|
|
17
|
774.5
|
Turquoise
|
15:58:08
|
|
133
|
774
|
LSE
|
15:58:16
|
|
133
|
774
|
LSE
|
15:58:19
|
|
95
|
774.5
|
CHI-X
|
16:00:10
|
|
20
|
774.5
|
Aquis
|
16:00:37
|
|
125
|
774.5
|
BATE
|
16:00:42
|
|
125
|
774.5
|
BATE
|
16:00:42
|
|
17
|
774.5
|
Turquoise
|
16:01:20
|
|
133
|
774.5
|
LSE
|
16:01:21
|
|
91
|
774.5
|
LSE
|
16:01:21
|
|
290
|
774.5
|
LSE
|
16:01:21
|
|
151
|
774.5
|
LSE
|
16:01:21
|
|
95
|
774.5
|
CHI-X
|
16:02:44
|
|
2
|
774.5
|
Aquis
|
16:03:12
|
|
18
|
774.5
|
Aquis
|
16:03:12
|
|
56
|
774.5
|
BATE
|
16:03:12
|
|
69
|
774.5
|
BATE
|
16:03:12
|
|
133
|
774
|
LSE
|
16:03:12
|
|
133
|
774
|
LSE
|
16:03:12
|
|
133
|
774
|
LSE
|
16:03:12
|
|
17
|
774
|
Turquoise
|
16:04:05
|
|
95
|
775
|
CHI-X
|
16:05:21
|
|
133
|
774.5
|
LSE
|
16:05:34
|
|
133
|
774.5
|
LSE
|
16:06:40
|
|
17
|
774
|
Turquoise
|
16:06:40
|
|
20
|
774
|
Aquis
|
16:06:40
|
|
125
|
774
|
BATE
|
16:06:40
|
|
266
|
774
|
LSE
|
16:07:11
|
|
30
|
774
|
CHI-X
|
16:08:02
|
|
65
|
774
|
CHI-X
|
16:08:02
|
|
266
|
774
|
LSE
|
16:08:22
|
|
20
|
774
|
Aquis
|
16:08:50
|
|
17
|
774
|
Turquoise
|
16:08:56
|
|
125
|
774
|
BATE
|
16:09:00
|
|
133
|
774
|
LSE
|
16:09:48
|
|
133
|
774
|
LSE
|
16:09:48
|
|
399
|
775
|
LSE
|
16:10:22
|
|
62
|
775.5
|
CHI-X
|
16:10:39
|
|
33
|
775.5
|
CHI-X
|
16:10:39
|
|
125
|
775
|
BATE
|
16:11:40
|
|
20
|
775
|
Aquis
|
16:11:40
|
|
133
|
775
|
LSE
|
16:11:40
|
|
133
|
775
|
LSE
|
16:11:40
|
|
43
|
775
|
LSE
|
16:11:40
|
|
90
|
775
|
LSE
|
16:11:40
|
|
17
|
775
|
Turquoise
|
16:11:40
|
|
133
|
775
|
LSE
|
16:12:22
|
|
95
|
775
|
CHI-X
|
16:13:24
|
|
6
|
775
|
BATE
|
16:13:46
|
|
119
|
775
|
BATE
|
16:13:46
|
|
20
|
775
|
Aquis
|
16:14:02
|
|
17
|
775
|
Turquoise
|
16:14:02
|
|
133
|
775
|
LSE
|
16:14:16
|
|
125
|
775
|
LSE
|
16:15:34
|
|
8
|
775
|
LSE
|
16:15:46
|
|
260
|
775
|
CHI-X
|
16:15:46
|
|
750
|
775
|
LSE
|
16:15:46
|
|
399
|
775
|
LSE
|
16:15:46
|
|
53
|
775
|
Aquis
|
16:16:09
|
|
342
|
775
|
BATE
|
16:16:15
|
|
103
|
774.5
|
LSE
|
16:16:15
|
|
44
|
774.5
|
Turquoise
|
16:16:15
|
|
10
|
774.5
|
Aquis
|
16:18:12
|
|
8
|
774.5
|
Turquoise
|
16:18:33
|
|
76
|
774.5
|
CHI-X
|
16:18:33
|
|
26
|
774.5
|
CHI-X
|
16:18:33
|
|
118
|
774.5
|
BATE
|
16:18:44
|
|
738
|
774.5
|
LSE
|
16:19:25
|
|
122
|
774
|
LSE
|
16:20:31
|
|
24
|
774.5
|
Aquis
|
16:20:39
|
|
75
|
774
|
CHI-X
|
16:20:40
|
|
25
|
774.5
|
Turquoise
|
16:20:53
|
|
102
|
774.5
|
BATE
|
16:20:54
|
|
200
|
773.5
|
LSE
|
16:21:46
|
|
174
|
773.5
|
LSE
|
16:21:46
|
|
26
|
774
|
CHI-X
|
16:22:43
|
|
48
|
774
|
CHI-X
|
16:22:43
|
|
21
|
774.5
|
Aquis
|
16:23:16
|
|
115
|
774.5
|
BATE
|
16:23:19
|
|
19
|
774.5
|
Turquoise
|
16:23:46
|
|
511
|
774.5
|
LSE
|
16:23:58
|
|
90
|
774.5
|
CHI-X
|
16:25:13
|
|
1
|
774
|
Aquis
|
16:25:33
|
|
89
|
774
|
BATE
|
16:25:33
|
|
7
|
774
|
CHI-X
|
16:25:33
|
|
1
|
774
|
Turquoise
|
16:25:33
|
|
221
|
774
|
LSE
|
16:25:33
|
|
112
|
774
|
LSE
|
16:25:33
|
|
15
|
773.5
|
Aquis
|
16:27:07
|
|
9
|
773.5
|
BATE
|
16:27:24
|
|
11
|
773.5
|
Turquoise
|
16:27:24
|
|
393
|
773.5
|
LSE
|
16:27:24
|
|
42
|
773.5
|
LSE
|
16:27:41
|
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
POSFLFVDFLLFLIS
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
