Paragon Banking Group PLC Transaction in Own Shares
2024年7月23日 - 1:55AM
RNS Regulatory News
RNS Number : 3620X
Paragon Banking Group PLC
22 July 2024
Paragon Banking Group PLC:
Transaction in own shares
22
July 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:
|
22 July 2024
|
|
|
Number of ordinary £1.00 shares
purchased:
|
42,444
|
|
|
Highest price paid per
share:
|
782.50p
|
|
|
Lowest price paid per
share:
|
769.50p
|
|
|
Volume weighted average price paid
per share:
|
779.8985p
|
Following the purchase of these
shares, the Company holds 5,043,791 of its ordinary shares in
treasury and has 211,561,169 ordinary shares in issue (excluding
treasury shares). The figure of 211,561,169
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 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
|
779.87
|
32,065
|
CHI-X
|
779.92
|
3,120
|
BATE
|
780.02
|
4,866
|
Aquis
|
780.09
|
1,316
|
Turquoise
|
780.04
|
1,077
|
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
(per share)
|
Market
|
Time
of transaction
|
11
|
770.5
|
LSE
|
08:05:34
|
102
|
770.5
|
LSE
|
08:05:34
|
57
|
770.5
|
LSE
|
08:05:34
|
88
|
770.5
|
LSE
|
08:15:13
|
30
|
771.5
|
CHI-X
|
08:15:13
|
12
|
770.5
|
Aquis
|
08:20:00
|
47
|
770.5
|
BATE
|
08:20:00
|
252
|
770.5
|
LSE
|
08:20:00
|
20
|
770.5
|
Turquoise
|
08:20:00
|
1
|
769.5
|
CHI-X
|
08:20:01
|
7
|
774.5
|
Aquis
|
08:29:26
|
17
|
774.5
|
Aquis
|
08:32:39
|
47
|
773.5
|
BATE
|
08:32:39
|
10
|
772.5
|
Turquoise
|
08:32:39
|
29
|
772.5
|
CHI-X
|
08:32:39
|
510
|
773.5
|
LSE
|
08:32:39
|
30
|
772
|
CHI-X
|
08:34:21
|
47
|
772.5
|
BATE
|
08:34:26
|
12
|
774.5
|
Aquis
|
08:34:43
|
170
|
773
|
LSE
|
08:36:11
|
30
|
773
|
CHI-X
|
08:36:11
|
10
|
773
|
Turquoise
|
08:36:11
|
510
|
775
|
LSE
|
08:43:58
|
1
|
775
|
CHI-X
|
08:44:09
|
29
|
775
|
CHI-X
|
08:44:09
|
170
|
775
|
LSE
|
08:45:34
|
30
|
775
|
CHI-X
|
08:45:59
|
170
|
775
|
LSE
|
08:48:25
|
30
|
775
|
CHI-X
|
08:50:23
|
170
|
775
|
LSE
|
08:51:13
|
170
|
775
|
LSE
|
08:53:59
|
47
|
777.5
|
BATE
|
09:01:02
|
188
|
777.5
|
BATE
|
09:01:02
|
340
|
778
|
LSE
|
09:01:02
|
36
|
778.5
|
Aquis
|
09:02:37
|
24
|
778.5
|
Aquis
|
09:02:37
|
30
|
778.5
|
Turquoise
|
09:02:37
|
20
|
778.5
|
Turquoise
|
09:02:37
|
47
|
778.5
|
BATE
|
09:02:37
|
60
|
778.5
|
CHI-X
|
09:02:37
|
10
|
778
|
LSE
|
09:04:09
|
100
|
778
|
LSE
|
09:04:09
|
60
|
778.5
|
LSE
|
09:04:09
|
12
|
778.5
|
Aquis
|
09:05:06
|
7
|
778.5
|
Turquoise
|
09:06:39
|
1
|
778.5
|
Turquoise
|
09:06:39
|
2
|
778.5
|
Turquoise
|
09:06:39
|
8
|
778.5
|
LSE
|
09:08:53
|
65
|
778.5
|
LSE
|
09:08:53
|
3
|
778.5
|
LSE
|
09:08:53
|
2
|
778.5
|
LSE
|
09:08:53
|
5
|
778.5
|
LSE
|
09:08:53
|
7
|
778.5
|
LSE
|
09:08:53
|
30
|
778.5
|
LSE
|
09:08:53
|
50
|
778.5
|
LSE
|
09:08:53
|
47
|
778.5
|
BATE
|
09:09:57
|
12
|
778.5
|
Aquis
|
09:13:21
|
170
|
778.5
|
LSE
|
09:13:46
|
10
|
778.5
|
Turquoise
|
09:15:10
|
30
|
779
|
CHI-X
|
09:16:04
|
30
|
779
|
CHI-X
|
09:18:17
|
170
|
778.5
|
LSE
|
09:20:56
|
34
|
778.5
|
BATE
|
09:23:10
|
12
|
778.5
|
Aquis
|
09:24:27
|
10
|
778.5
|
Turquoise
|
09:24:27
|
170
|
778.5
|
LSE
|
09:24:27
|
13
|
778.5
|
BATE
|
09:24:27
|
30
|
778
|
CHI-X
|
09:26:55
|
47
|
778.5
|
BATE
|
09:27:25
|
92
|
776.5
|
LSE
|
09:28:11
|
78
|
776.5
|
LSE
|
09:28:36
|
12
|
777
|
Aquis
|
09:29:52
|
10
|
777
|
Turquoise
|
09:32:33
|
170
|
776.5
|
LSE
|
09:35:03
|
30
|
776.5
|
CHI-X
|
09:37:59
|
47
|
778.5
|
BATE
|
09:38:47
|
170
|
776.5
|
LSE
|
09:40:51
|
30
|
779.5
|
CHI-X
|
09:53:49
|
170
|
779.5
|
LSE
|
09:53:49
|
30
|
779.5
|
LSE
|
09:55:44
|
15
|
779.5
|
LSE
|
09:55:44
|
125
|
779.5
|
LSE
|
09:57:29
|
24
|
779
|
Aquis
|
09:58:29
|
12
|
779
|
Aquis
|
09:58:29
|
29
|
779.5
|
LSE
|
10:00:49
|
11
|
779.5
|
LSE
|
10:00:49
|
8
|
779.5
|
LSE
|
10:00:49
|
24
|
779.5
|
LSE
|
10:00:49
|
98
|
779.5
|
LSE
|
10:00:49
|
30
|
779
|
CHI-X
|
10:02:59
|
41
|
779.5
|
LSE
|
10:05:21
|
13
|
779.5
|
LSE
|
10:05:21
|
116
|
779.5
|
LSE
|
10:05:21
|
31
|
779.5
|
LSE
|
10:09:55
|
22
|
779.5
|
LSE
|
10:09:55
|
117
|
779.5
|
LSE
|
10:09:55
|
11
|
779
|
CHI-X
|
10:09:56
|
10
|
779
|
CHI-X
|
10:09:56
|
9
|
779
|
CHI-X
|
10:10:07
|
12
|
779
|
Aquis
|
10:12:24
|
45
|
778.5
|
BATE
|
10:12:46
|
49
|
778.5
|
BATE
|
10:12:46
|
47
|
779
|
BATE
|
10:15:30
|
170
|
779
|
LSE
|
10:15:30
|
30
|
779.5
|
CHI-X
|
10:18:10
|
47
|
779
|
BATE
|
10:18:44
|
12
|
779
|
Aquis
|
10:18:46
|
27
|
779
|
LSE
|
10:18:56
|
8
|
779
|
LSE
|
10:18:56
|
135
|
779
|
LSE
|
10:18:56
|
10
|
779
|
LSE
|
10:24:00
|
30
|
779.5
|
CHI-X
|
10:26:18
|
30
|
781.5
|
CHI-X
|
10:36:34
|
160
|
781
|
LSE
|
10:36:39
|
340
|
781
|
LSE
|
10:36:39
|
24
|
781
|
Aquis
|
10:36:39
|
22
|
780.5
|
BATE
|
10:36:42
|
47
|
780.5
|
BATE
|
10:36:42
|
25
|
780.5
|
BATE
|
10:36:42
|
36
|
780.5
|
LSE
|
10:39:36
|
8
|
780.5
|
LSE
|
10:39:36
|
63
|
780.5
|
LSE
|
10:39:36
|
51
|
780.5
|
LSE
|
10:39:36
|
2
|
780.5
|
LSE
|
10:39:50
|
10
|
780.5
|
LSE
|
10:39:50
|
2
|
780.5
|
Aquis
|
10:41:23
|
10
|
780.5
|
Aquis
|
10:41:46
|
170
|
780.5
|
LSE
|
10:42:01
|
47
|
780.5
|
BATE
|
10:42:41
|
10
|
780
|
CHI-X
|
10:43:03
|
170
|
780.5
|
LSE
|
10:45:08
|
10
|
780
|
CHI-X
|
10:45:11
|
12
|
780.5
|
Aquis
|
10:48:44
|
170
|
780.5
|
LSE
|
10:49:20
|
47
|
780.5
|
BATE
|
10:50:31
|
40
|
780
|
CHI-X
|
10:52:10
|
170
|
780.5
|
LSE
|
10:53:36
|
15
|
780.5
|
Turquoise
|
10:53:43
|
12
|
780.5
|
Turquoise
|
10:53:43
|
59
|
780.5
|
Turquoise
|
10:53:43
|
12
|
780.5
|
Aquis
|
10:57:59
|
170
|
780.5
|
LSE
|
10:57:59
|
340
|
782
|
LSE
|
11:04:08
|
12
|
781
|
Aquis
|
11:04:46
|
12
|
782
|
CHI-X
|
11:09:53
|
30
|
782
|
CHI-X
|
11:09:53
|
18
|
782
|
CHI-X
|
11:09:53
|
27
|
782
|
CHI-X
|
11:09:53
|
3
|
782
|
CHI-X
|
11:09:53
|
147
|
782
|
LSE
|
11:09:53
|
193
|
782
|
LSE
|
11:09:53
|
47
|
781.5
|
BATE
|
11:11:02
|
47
|
781.5
|
BATE
|
11:11:02
|
1
|
781.5
|
Aquis
|
11:11:02
|
10
|
781.5
|
Aquis
|
11:11:02
|
11
|
781.5
|
Aquis
|
11:11:02
|
47
|
781.5
|
BATE
|
11:11:02
|
2
|
781.5
|
Aquis
|
11:11:02
|
170
|
780.5
|
LSE
|
11:11:07
|
30
|
782
|
CHI-X
|
11:12:13
|
47
|
781.5
|
BATE
|
11:13:15
|
70
|
780.5
|
LSE
|
11:13:36
|
100
|
780.5
|
LSE
|
11:13:36
|
12
|
781.5
|
Aquis
|
11:14:41
|
170
|
780.5
|
LSE
|
11:16:02
|
30
|
782
|
CHI-X
|
11:16:26
|
47
|
781.5
|
BATE
|
11:16:58
|
12
|
781.5
|
Aquis
|
11:18:56
|
30
|
782
|
CHI-X
|
11:20:54
|
47
|
781.5
|
BATE
|
11:21:35
|
340
|
781.5
|
LSE
|
11:21:35
|
12
|
780.5
|
Turquoise
|
11:23:01
|
48
|
780.5
|
Turquoise
|
11:23:01
|
12
|
781
|
Aquis
|
11:23:13
|
100
|
780
|
LSE
|
11:24:26
|
70
|
780
|
LSE
|
11:24:26
|
30
|
780
|
CHI-X
|
11:25:22
|
47
|
781.5
|
BATE
|
11:25:57
|
7
|
779.5
|
LSE
|
11:26:52
|
55
|
780
|
LSE
|
11:26:52
|
74
|
780
|
LSE
|
11:26:52
|
34
|
780
|
LSE
|
11:26:52
|
12
|
781
|
Aquis
|
11:27:22
|
170
|
780.5
|
LSE
|
11:28:42
|
47
|
780.5
|
BATE
|
11:30:56
|
15
|
779.5
|
LSE
|
11:31:51
|
12
|
781
|
Aquis
|
11:33:48
|
12
|
780.5
|
LSE
|
11:33:56
|
12
|
780.5
|
LSE
|
11:33:56
|
11
|
780.5
|
LSE
|
11:33:56
|
1
|
780.5
|
LSE
|
11:33:56
|
12
|
780.5
|
LSE
|
11:33:56
|
76
|
780.5
|
LSE
|
11:33:56
|
31
|
780.5
|
LSE
|
11:33:56
|
10
|
780.5
|
CHI-X
|
11:39:45
|
70
|
780.5
|
LSE
|
11:39:45
|
20
|
780.5
|
CHI-X
|
11:39:45
|
100
|
780.5
|
LSE
|
11:39:45
|
47
|
780.5
|
BATE
|
11:41:32
|
30
|
780.5
|
CHI-X
|
11:42:12
|
12
|
781
|
Aquis
|
11:43:44
|
56
|
780
|
LSE
|
11:48:48
|
5
|
780
|
LSE
|
11:48:48
|
44
|
780
|
LSE
|
11:48:48
|
30
|
780.5
|
CHI-X
|
11:50:35
|
146
|
780.5
|
LSE
|
11:51:32
|
12
|
781
|
Aquis
|
11:53:47
|
7
|
781
|
LSE
|
11:55:04
|
12
|
781
|
LSE
|
11:55:04
|
55
|
781
|
LSE
|
11:55:04
|
185
|
781
|
LSE
|
11:55:04
|
121
|
781
|
LSE
|
12:01:10
|
48
|
781
|
LSE
|
12:01:10
|
1
|
781
|
LSE
|
12:01:10
|
30
|
781
|
CHI-X
|
12:02:01
|
6
|
781
|
Aquis
|
12:04:00
|
5
|
781
|
Aquis
|
12:04:45
|
1
|
781
|
Aquis
|
12:05:49
|
94
|
780.5
|
BATE
|
12:06:42
|
170
|
781
|
LSE
|
12:07:19
|
5
|
781
|
Turquoise
|
12:10:47
|
39
|
781
|
Turquoise
|
12:10:47
|
20
|
781
|
Turquoise
|
12:10:47
|
11
|
781
|
LSE
|
12:13:39
|
125
|
781
|
LSE
|
12:13:39
|
34
|
781
|
LSE
|
12:13:39
|
13
|
781
|
LSE
|
12:20:00
|
157
|
781
|
LSE
|
12:20:00
|
10
|
781
|
Turquoise
|
12:21:53
|
6
|
781
|
LSE
|
12:26:16
|
14
|
781
|
LSE
|
12:26:16
|
19
|
781
|
LSE
|
12:26:16
|
30
|
781
|
LSE
|
12:26:16
|
101
|
781
|
LSE
|
12:26:16
|
60
|
781
|
CHI-X
|
12:26:24
|
94
|
781
|
BATE
|
12:26:28
|
16
|
781
|
LSE
|
12:30:53
|
42
|
781
|
LSE
|
12:30:53
|
62
|
781
|
LSE
|
12:30:53
|
50
|
781
|
LSE
|
12:30:53
|
10
|
781
|
Turquoise
|
12:31:03
|
30
|
781
|
CHI-X
|
12:31:52
|
47
|
781
|
BATE
|
12:32:31
|
13
|
781
|
LSE
|
12:33:22
|
43
|
781
|
LSE
|
12:33:22
|
114
|
781
|
LSE
|
12:33:22
|
10
|
781
|
Turquoise
|
12:34:39
|
30
|
781
|
CHI-X
|
12:35:39
|
47
|
781
|
BATE
|
12:36:16
|
170
|
780.5
|
LSE
|
12:36:23
|
7
|
781
|
Turquoise
|
12:38:16
|
3
|
781
|
Turquoise
|
12:38:16
|
2
|
781
|
BATE
|
12:39:59
|
45
|
781
|
BATE
|
12:40:22
|
170
|
781
|
LSE
|
12:40:29
|
170
|
781
|
LSE
|
12:40:29
|
30
|
780.5
|
CHI-X
|
12:41:48
|
24
|
780.5
|
LSE
|
12:42:29
|
6
|
780.5
|
LSE
|
12:42:29
|
47
|
781
|
BATE
|
12:43:45
|
77
|
781.5
|
LSE
|
12:48:29
|
100
|
781.5
|
LSE
|
12:48:29
|
63
|
781.5
|
LSE
|
12:48:29
|
100
|
781.5
|
LSE
|
12:48:29
|
30
|
781.5
|
CHI-X
|
12:48:33
|
64
|
781.5
|
LSE
|
12:50:23
|
31
|
781.5
|
LSE
|
12:50:23
|
68
|
781.5
|
LSE
|
12:50:23
|
100
|
781.5
|
LSE
|
12:50:23
|
77
|
781.5
|
LSE
|
12:50:23
|
6
|
781.5
|
CHI-X
|
12:50:48
|
54
|
781.5
|
CHI-X
|
12:50:48
|
46
|
781.5
|
LSE
|
12:52:30
|
128
|
781.5
|
LSE
|
12:52:30
|
36
|
781.5
|
LSE
|
12:52:30
|
100
|
781.5
|
LSE
|
12:52:30
|
13
|
781.5
|
CHI-X
|
12:54:19
|
17
|
781.5
|
CHI-X
|
12:54:19
|
10
|
781.5
|
LSE
|
12:54:53
|
20
|
781.5
|
LSE
|
12:54:53
|
51
|
782
|
LSE
|
13:00:52
|
6
|
782
|
LSE
|
13:00:52
|
253
|
782
|
LSE
|
13:01:06
|
12
|
782
|
LSE
|
13:03:18
|
37
|
782
|
LSE
|
13:03:18
|
78
|
782
|
LSE
|
13:03:18
|
43
|
782
|
LSE
|
13:03:18
|
11
|
782
|
LSE
|
13:05:57
|
23
|
782
|
LSE
|
13:05:57
|
48
|
782
|
LSE
|
13:05:57
|
200
|
782
|
LSE
|
13:05:57
|
58
|
782
|
LSE
|
13:05:57
|
45
|
782
|
BATE
|
13:06:05
|
94
|
782
|
BATE
|
13:08:04
|
12
|
781.5
|
Aquis
|
13:09:21
|
27
|
782
|
LSE
|
13:09:21
|
143
|
782
|
LSE
|
13:09:21
|
108
|
781.5
|
Aquis
|
13:09:21
|
12
|
781.5
|
Aquis
|
13:09:21
|
30
|
781.5
|
CHI-X
|
13:09:21
|
30
|
781.5
|
CHI-X
|
13:09:21
|
10
|
781.5
|
Turquoise
|
13:09:21
|
10
|
781.5
|
Turquoise
|
13:09:21
|
40
|
781.5
|
Turquoise
|
13:09:21
|
47
|
781.5
|
BATE
|
13:09:45
|
12
|
781
|
Aquis
|
13:09:59
|
10
|
781.5
|
Turquoise
|
13:11:49
|
30
|
781.5
|
CHI-X
|
13:13:21
|
49
|
780.5
|
BATE
|
13:13:32
|
62
|
780.5
|
LSE
|
13:15:22
|
8
|
780.5
|
LSE
|
13:18:40
|
10
|
780.5
|
Turquoise
|
13:18:40
|
47
|
780.5
|
BATE
|
13:18:40
|
100
|
780.5
|
LSE
|
13:18:40
|
12
|
780.5
|
Aquis
|
13:18:40
|
30
|
780.5
|
CHI-X
|
13:22:24
|
7
|
780.5
|
BATE
|
13:24:18
|
40
|
780.5
|
BATE
|
13:24:18
|
6
|
781
|
LSE
|
13:24:56
|
7
|
781.5
|
CHI-X
|
13:31:12
|
7
|
781.5
|
CHI-X
|
13:31:12
|
101
|
781.5
|
LSE
|
13:31:19
|
31
|
781.5
|
LSE
|
13:31:19
|
38
|
781.5
|
LSE
|
13:31:19
|
24
|
781.5
|
Aquis
|
13:43:19
|
47
|
781.5
|
BATE
|
13:43:19
|
6
|
781.5
|
Aquis
|
13:43:19
|
41
|
781.5
|
BATE
|
13:43:19
|
44
|
781.5
|
CHI-X
|
13:43:19
|
6
|
781.5
|
BATE
|
13:43:19
|
100
|
781.5
|
LSE
|
13:43:19
|
46
|
781.5
|
CHI-X
|
13:43:19
|
40
|
781.5
|
LSE
|
13:43:19
|
104
|
781.5
|
LSE
|
13:43:19
|
60
|
781.5
|
LSE
|
13:43:19
|
200
|
781.5
|
LSE
|
13:43:19
|
170
|
781.5
|
LSE
|
13:43:19
|
170
|
781.5
|
LSE
|
13:43:19
|
170
|
781.5
|
LSE
|
13:43:19
|
4
|
781.5
|
Aquis
|
13:43:19
|
6
|
781.5
|
Aquis
|
13:43:19
|
170
|
781.5
|
LSE
|
13:43:19
|
8
|
781.5
|
Aquis
|
13:43:19
|
8
|
781
|
Turquoise
|
13:45:04
|
10
|
781
|
Turquoise
|
13:45:04
|
8
|
781.5
|
Turquoise
|
13:45:04
|
8
|
781.5
|
Turquoise
|
13:45:04
|
6
|
781.5
|
Turquoise
|
13:45:07
|
46
|
781.5
|
CHI-X
|
13:52:05
|
12
|
781.5
|
Aquis
|
13:53:07
|
30
|
781.5
|
CHI-X
|
13:57:49
|
10
|
781.5
|
Turquoise
|
13:57:49
|
10
|
781.5
|
Turquoise
|
13:57:49
|
24
|
781.5
|
Aquis
|
13:59:25
|
12
|
781.5
|
Aquis
|
13:59:25
|
53
|
782
|
LSE
|
14:07:01
|
70
|
782
|
LSE
|
14:07:01
|
217
|
782
|
LSE
|
14:07:01
|
331
|
782
|
LSE
|
14:07:07
|
10
|
782
|
LSE
|
14:07:07
|
9
|
782
|
LSE
|
14:07:07
|
132
|
782
|
LSE
|
14:07:07
|
12
|
782
|
Aquis
|
14:21:02
|
12
|
782
|
Aquis
|
14:21:02
|
60
|
782
|
CHI-X
|
14:21:02
|
12
|
782
|
Aquis
|
14:21:02
|
12
|
782
|
Aquis
|
14:21:02
|
30
|
782
|
CHI-X
|
14:21:02
|
30
|
782
|
CHI-X
|
14:21:02
|
30
|
782
|
CHI-X
|
14:21:02
|
2
|
782
|
LSE
|
14:21:02
|
100
|
782
|
LSE
|
14:21:02
|
98
|
782
|
LSE
|
14:21:02
|
168
|
782
|
LSE
|
14:21:02
|
170
|
782
|
LSE
|
14:21:02
|
170
|
782
|
LSE
|
14:21:02
|
170
|
782
|
LSE
|
14:21:02
|
170
|
782
|
LSE
|
14:21:02
|
170
|
782
|
LSE
|
14:21:02
|
33
|
782
|
LSE
|
14:21:02
|
137
|
782
|
LSE
|
14:21:02
|
11
|
781.5
|
BATE
|
14:21:20
|
1
|
782
|
BATE
|
14:21:55
|
15
|
782
|
BATE
|
14:21:55
|
78
|
782
|
BATE
|
14:21:55
|
224
|
782
|
BATE
|
14:22:00
|
48
|
782
|
LSE
|
14:22:58
|
3
|
782
|
LSE
|
14:22:58
|
13
|
782
|
LSE
|
14:22:58
|
33
|
782
|
LSE
|
14:22:58
|
73
|
782
|
LSE
|
14:22:58
|
47
|
782
|
BATE
|
14:24:10
|
30
|
782
|
CHI-X
|
14:24:42
|
26
|
782
|
LSE
|
14:25:07
|
18
|
782
|
LSE
|
14:25:07
|
126
|
782
|
LSE
|
14:25:07
|
8
|
781.5
|
Turquoise
|
14:26:07
|
12
|
781.5
|
Aquis
|
14:26:07
|
20
|
781.5
|
Turquoise
|
14:26:07
|
10
|
781.5
|
Turquoise
|
14:26:07
|
2
|
781.5
|
Turquoise
|
14:26:07
|
10
|
781.5
|
Turquoise
|
14:26:07
|
10
|
781.5
|
Turquoise
|
14:26:07
|
10
|
781.5
|
Turquoise
|
14:26:07
|
10
|
781.5
|
Turquoise
|
14:26:07
|
94
|
781.5
|
BATE
|
14:26:33
|
91
|
781.5
|
LSE
|
14:27:06
|
79
|
781.5
|
LSE
|
14:27:06
|
12
|
781.5
|
Aquis
|
14:28:34
|
147
|
781.5
|
LSE
|
14:29:07
|
23
|
781.5
|
LSE
|
14:29:07
|
30
|
781
|
CHI-X
|
14:29:13
|
47
|
781.5
|
BATE
|
14:30:17
|
23
|
781.5
|
LSE
|
14:31:33
|
71
|
781.5
|
LSE
|
14:31:33
|
11
|
781.5
|
LSE
|
14:31:33
|
20
|
781.5
|
LSE
|
14:31:33
|
45
|
781.5
|
LSE
|
14:31:33
|
12
|
781.5
|
Aquis
|
14:31:43
|
30
|
781.5
|
CHI-X
|
14:32:17
|
47
|
781.5
|
BATE
|
14:33:11
|
129
|
781.5
|
LSE
|
14:33:46
|
36
|
781.5
|
LSE
|
14:33:46
|
175
|
781.5
|
LSE
|
14:33:46
|
15
|
781.5
|
CHI-X
|
14:35:03
|
15
|
781.5
|
CHI-X
|
14:35:03
|
50
|
781.5
|
LSE
|
14:35:39
|
120
|
781.5
|
LSE
|
14:35:39
|
19
|
781.5
|
BATE
|
14:35:50
|
28
|
781.5
|
BATE
|
14:35:50
|
30
|
781.5
|
CHI-X
|
14:37:48
|
12
|
781.5
|
LSE
|
14:38:04
|
12
|
781.5
|
LSE
|
14:38:04
|
46
|
781.5
|
LSE
|
14:38:04
|
12
|
781.5
|
LSE
|
14:38:04
|
17
|
781.5
|
LSE
|
14:38:04
|
71
|
781.5
|
LSE
|
14:38:04
|
29
|
781
|
BATE
|
14:38:32
|
18
|
781.5
|
BATE
|
14:38:32
|
12
|
780.5
|
Aquis
|
14:39:45
|
12
|
780.5
|
Aquis
|
14:39:45
|
47
|
781
|
LSE
|
14:40:00
|
125
|
781
|
LSE
|
14:40:00
|
20
|
781
|
LSE
|
14:40:00
|
16
|
781
|
LSE
|
14:40:00
|
89
|
781
|
LSE
|
14:40:00
|
43
|
781.5
|
LSE
|
14:40:00
|
30
|
781
|
CHI-X
|
14:40:30
|
47
|
781.5
|
BATE
|
14:41:18
|
6
|
781
|
LSE
|
14:42:14
|
40
|
781
|
LSE
|
14:42:14
|
7
|
781
|
LSE
|
14:42:14
|
13
|
781
|
LSE
|
14:42:14
|
15
|
781
|
LSE
|
14:42:14
|
27
|
781
|
LSE
|
14:42:14
|
62
|
781
|
LSE
|
14:42:14
|
12
|
780
|
Aquis
|
14:42:24
|
24
|
780
|
Aquis
|
14:42:24
|
30
|
779
|
CHI-X
|
14:43:18
|
5
|
779
|
BATE
|
14:44:05
|
1
|
779
|
BATE
|
14:44:05
|
15
|
779
|
BATE
|
14:44:05
|
26
|
779
|
BATE
|
14:44:05
|
8
|
779
|
LSE
|
14:44:13
|
162
|
779
|
LSE
|
14:44:13
|
21
|
779
|
CHI-X
|
14:46:02
|
9
|
779
|
CHI-X
|
14:46:02
|
70
|
779
|
LSE
|
14:46:23
|
100
|
779
|
LSE
|
14:46:23
|
47
|
779
|
BATE
|
14:46:50
|
12
|
779.5
|
Aquis
|
14:47:22
|
170
|
779
|
LSE
|
14:48:40
|
2
|
779
|
CHI-X
|
14:48:48
|
28
|
779
|
CHI-X
|
14:48:48
|
47
|
779
|
BATE
|
14:49:36
|
12
|
779.5
|
Aquis
|
14:49:59
|
8
|
779
|
LSE
|
14:50:38
|
20
|
779
|
LSE
|
14:50:38
|
63
|
779
|
LSE
|
14:50:38
|
14
|
779
|
LSE
|
14:50:38
|
235
|
779
|
LSE
|
14:50:38
|
30
|
779
|
CHI-X
|
14:51:35
|
340
|
778
|
LSE
|
14:52:21
|
47
|
779
|
BATE
|
14:52:21
|
12
|
778.5
|
Aquis
|
14:52:37
|
6
|
778.5
|
Turquoise
|
14:53:44
|
60
|
779.5
|
Turquoise
|
14:53:44
|
6
|
779.5
|
Turquoise
|
14:53:44
|
12
|
779.5
|
Turquoise
|
14:53:44
|
30
|
778.5
|
CHI-X
|
14:54:22
|
81
|
778
|
LSE
|
14:54:56
|
89
|
778
|
LSE
|
14:54:56
|
6
|
778.5
|
BATE
|
14:55:09
|
41
|
778.5
|
BATE
|
14:55:09
|
12
|
778.5
|
Aquis
|
14:55:14
|
16
|
778
|
Turquoise
|
14:56:15
|
170
|
778
|
LSE
|
14:56:55
|
30
|
778.5
|
CHI-X
|
14:57:02
|
70
|
777
|
LSE
|
14:57:19
|
100
|
777
|
LSE
|
14:57:19
|
42
|
778
|
BATE
|
14:57:52
|
5
|
778.5
|
BATE
|
14:57:52
|
12
|
777
|
Aquis
|
14:58:11
|
170
|
777
|
LSE
|
14:58:11
|
2
|
776.5
|
CHI-X
|
14:59:48
|
15
|
776.5
|
CHI-X
|
14:59:48
|
9
|
776.5
|
CHI-X
|
14:59:48
|
4
|
776.5
|
CHI-X
|
14:59:48
|
19
|
776.5
|
LSE
|
15:00:11
|
151
|
776.5
|
LSE
|
15:00:11
|
11
|
777
|
Aquis
|
15:00:29
|
1
|
777
|
Aquis
|
15:00:29
|
14
|
777
|
BATE
|
15:00:47
|
15
|
777.5
|
BATE
|
15:00:47
|
5
|
778
|
BATE
|
15:00:47
|
13
|
778
|
BATE
|
15:00:47
|
12
|
777.5
|
Turquoise
|
15:01:50
|
170
|
776
|
LSE
|
15:01:52
|
12
|
777
|
Aquis
|
15:03:33
|
30
|
778
|
CHI-X
|
15:07:00
|
10
|
778
|
Turquoise
|
15:07:04
|
8
|
778
|
Turquoise
|
15:07:04
|
94
|
778
|
BATE
|
15:07:04
|
340
|
778
|
LSE
|
15:07:04
|
30
|
777.5
|
CHI-X
|
15:09:33
|
112
|
778
|
LSE
|
15:09:33
|
170
|
777.5
|
LSE
|
15:09:33
|
58
|
778
|
LSE
|
15:09:33
|
24
|
777.5
|
Aquis
|
15:09:38
|
1
|
777
|
BATE
|
15:10:15
|
46
|
778
|
BATE
|
15:10:15
|
4
|
778.5
|
LSE
|
15:12:08
|
71
|
778.5
|
LSE
|
15:12:08
|
50
|
778.5
|
LSE
|
15:12:08
|
45
|
778.5
|
LSE
|
15:12:08
|
10
|
778.5
|
Turquoise
|
15:13:37
|
10
|
778.5
|
Turquoise
|
15:13:37
|
1
|
779
|
CHI-X
|
15:14:18
|
8
|
779
|
CHI-X
|
15:14:18
|
21
|
779
|
CHI-X
|
15:14:18
|
12
|
778.5
|
Aquis
|
15:14:34
|
170
|
779
|
LSE
|
15:14:34
|
170
|
778.5
|
LSE
|
15:14:34
|
47
|
778
|
BATE
|
15:15:07
|
20
|
778.5
|
LSE
|
15:16:38
|
36
|
778.5
|
LSE
|
15:16:38
|
47
|
778.5
|
LSE
|
15:16:38
|
67
|
778.5
|
LSE
|
15:16:38
|
30
|
778.5
|
CHI-X
|
15:16:42
|
12
|
778.5
|
Aquis
|
15:16:47
|
47
|
778
|
BATE
|
15:17:24
|
170
|
778
|
LSE
|
15:18:36
|
30
|
778.5
|
CHI-X
|
15:18:40
|
12
|
778.5
|
Aquis
|
15:18:44
|
47
|
778
|
BATE
|
15:19:54
|
170
|
778
|
LSE
|
15:20:58
|
170
|
778
|
LSE
|
15:20:58
|
12
|
778.5
|
Aquis
|
15:21:24
|
30
|
777.5
|
CHI-X
|
15:21:29
|
47
|
777.5
|
BATE
|
15:22:55
|
170
|
777.5
|
LSE
|
15:22:58
|
30
|
777.5
|
CHI-X
|
15:23:05
|
170
|
778
|
LSE
|
15:25:24
|
47
|
778
|
BATE
|
15:27:09
|
30
|
778
|
CHI-X
|
15:27:09
|
12
|
778
|
Aquis
|
15:27:09
|
11
|
779
|
LSE
|
15:32:13
|
13
|
779
|
LSE
|
15:32:13
|
27
|
779
|
LSE
|
15:32:13
|
13
|
779
|
LSE
|
15:32:13
|
106
|
779
|
LSE
|
15:32:13
|
608
|
778.5
|
LSE
|
15:34:43
|
72
|
778.5
|
LSE
|
15:34:43
|
30
|
779
|
CHI-X
|
15:36:15
|
24
|
778.5
|
Aquis
|
15:36:18
|
94
|
779
|
BATE
|
15:36:18
|
10
|
779
|
Turquoise
|
15:36:28
|
9
|
779
|
LSE
|
15:37:06
|
1
|
779
|
LSE
|
15:37:06
|
16
|
779
|
LSE
|
15:37:06
|
1
|
779
|
LSE
|
15:37:06
|
143
|
779
|
LSE
|
15:37:06
|
30
|
779
|
CHI-X
|
15:38:23
|
6
|
779
|
BATE
|
15:38:36
|
15
|
779
|
BATE
|
15:38:36
|
26
|
779
|
BATE
|
15:38:36
|
70
|
779
|
LSE
|
15:39:10
|
13
|
780
|
LSE
|
15:40:56
|
22
|
780
|
LSE
|
15:40:56
|
22
|
780
|
LSE
|
15:40:56
|
10
|
780
|
LSE
|
15:40:56
|
30
|
780
|
CHI-X
|
15:42:04
|
30
|
780
|
CHI-X
|
15:42:04
|
60
|
780
|
CHI-X
|
15:42:04
|
47
|
780
|
BATE
|
15:42:04
|
203
|
780
|
LSE
|
15:42:04
|
3
|
780
|
LSE
|
15:42:04
|
10
|
780
|
LSE
|
15:42:04
|
157
|
780
|
LSE
|
15:42:04
|
170
|
780
|
LSE
|
15:42:04
|
1
|
780
|
Aquis
|
15:42:04
|
4
|
780.5
|
BATE
|
15:44:17
|
1
|
780.5
|
BATE
|
15:44:17
|
1
|
780.5
|
BATE
|
15:44:17
|
41
|
780.5
|
BATE
|
15:44:18
|
170
|
780.5
|
LSE
|
15:44:42
|
12
|
780.5
|
Aquis
|
15:49:05
|
30
|
780.5
|
CHI-X
|
15:49:05
|
43
|
780.5
|
Aquis
|
15:49:05
|
10
|
780.5
|
LSE
|
15:49:05
|
37
|
780.5
|
LSE
|
15:49:05
|
47
|
780.5
|
BATE
|
15:49:05
|
7
|
780.5
|
LSE
|
15:49:05
|
293
|
780.5
|
LSE
|
15:49:05
|
163
|
780.5
|
LSE
|
15:49:05
|
80
|
780
|
Turquoise
|
15:49:08
|
10
|
780
|
Turquoise
|
15:49:08
|
10
|
780
|
Turquoise
|
15:49:08
|
10
|
780
|
Turquoise
|
15:49:08
|
10
|
780.5
|
CHI-X
|
15:51:10
|
1
|
780.5
|
CHI-X
|
15:51:10
|
19
|
780.5
|
CHI-X
|
15:51:10
|
12
|
780.5
|
Aquis
|
15:51:21
|
59
|
780.5
|
BATE
|
15:51:29
|
60
|
780
|
LSE
|
15:52:09
|
37
|
780
|
LSE
|
15:52:09
|
10
|
780
|
Turquoise
|
15:52:09
|
73
|
780
|
LSE
|
15:52:09
|
12
|
780.5
|
Aquis
|
15:53:57
|
60
|
780.5
|
LSE
|
15:55:40
|
11
|
780.5
|
LSE
|
15:55:40
|
48
|
780.5
|
LSE
|
15:55:40
|
63
|
780.5
|
LSE
|
15:55:40
|
10
|
780
|
Turquoise
|
15:56:02
|
12
|
780.5
|
Aquis
|
15:56:37
|
48
|
780
|
BATE
|
15:56:37
|
30
|
780
|
CHI-X
|
15:56:37
|
1
|
780
|
LSE
|
15:57:29
|
169
|
780
|
LSE
|
15:57:31
|
45
|
781.5
|
LSE
|
16:01:46
|
7
|
781.5
|
LSE
|
16:01:46
|
1
|
781.5
|
LSE
|
16:01:47
|
7
|
781.5
|
LSE
|
16:02:06
|
16
|
781
|
Aquis
|
16:02:06
|
25
|
781.5
|
LSE
|
16:02:06
|
193
|
781.5
|
LSE
|
16:02:06
|
200
|
781.5
|
LSE
|
16:02:06
|
12
|
781
|
Aquis
|
16:02:06
|
30
|
781
|
CHI-X
|
16:02:06
|
20
|
781.5
|
LSE
|
16:02:06
|
10
|
781
|
Turquoise
|
16:02:06
|
81
|
781
|
BATE
|
16:02:06
|
30
|
781
|
CHI-X
|
16:02:06
|
47
|
781
|
BATE
|
16:02:06
|
10
|
781
|
Turquoise
|
16:02:06
|
47
|
782.5
|
BATE
|
16:05:28
|
26
|
782.5
|
CHI-X
|
16:05:28
|
47
|
782.5
|
BATE
|
16:05:28
|
12
|
782
|
Aquis
|
16:05:28
|
12
|
782
|
Aquis
|
16:05:28
|
30
|
782.5
|
CHI-X
|
16:05:28
|
10
|
782
|
Turquoise
|
16:05:28
|
170
|
782.5
|
LSE
|
16:05:28
|
680
|
782.5
|
LSE
|
16:05:28
|
10
|
782.5
|
Turquoise
|
16:07:27
|
10
|
782.5
|
Turquoise
|
16:07:27
|
170
|
782
|
LSE
|
16:07:29
|
22
|
782.5
|
CHI-X
|
16:07:33
|
8
|
782.5
|
CHI-X
|
16:07:33
|
47
|
781.5
|
BATE
|
16:07:37
|
4
|
782
|
Turquoise
|
16:09:34
|
6
|
782.5
|
Turquoise
|
16:09:34
|
34
|
781.5
|
CHI-X
|
16:09:59
|
30
|
781.5
|
CHI-X
|
16:09:59
|
47
|
781.5
|
BATE
|
16:09:59
|
12
|
781.5
|
Aquis
|
16:09:59
|
12
|
781.5
|
Aquis
|
16:09:59
|
12
|
781.5
|
Turquoise
|
16:09:59
|
12
|
781.5
|
Aquis
|
16:09:59
|
340
|
781.5
|
LSE
|
16:09:59
|
170
|
781.5
|
LSE
|
16:09:59
|
170
|
781
|
LSE
|
16:10:31
|
2
|
781
|
BATE
|
16:12:05
|
45
|
781
|
BATE
|
16:12:05
|
30
|
781
|
CHI-X
|
16:12:06
|
12
|
781
|
Aquis
|
16:12:15
|
85
|
781
|
LSE
|
16:13:35
|
131
|
781
|
LSE
|
16:13:57
|
170
|
781
|
LSE
|
16:13:57
|
124
|
781
|
LSE
|
16:13:57
|
47
|
781
|
BATE
|
16:14:00
|
30
|
781
|
CHI-X
|
16:14:11
|
12
|
781
|
Aquis
|
16:14:33
|
13
|
781
|
LSE
|
16:15:51
|
13
|
781
|
LSE
|
16:15:51
|
71
|
781
|
LSE
|
16:15:51
|
130
|
781
|
LSE
|
16:15:51
|
10
|
781
|
LSE
|
16:15:51
|
211
|
781
|
LSE
|
16:15:51
|
40
|
781
|
LSE
|
16:15:51
|
11
|
781
|
LSE
|
16:15:51
|
100
|
781
|
LSE
|
16:15:51
|
190
|
781
|
LSE
|
16:15:51
|
100
|
781
|
BATE
|
16:16:11
|
46
|
781
|
BATE
|
16:16:11
|
47
|
781
|
BATE
|
16:16:11
|
12
|
781
|
Aquis
|
16:16:43
|
44
|
781
|
BATE
|
16:17:53
|
36
|
781
|
Turquoise
|
16:17:56
|
34
|
781
|
Turquoise
|
16:17:56
|
8
|
781
|
Aquis
|
16:19:02
|
12
|
781
|
Aquis
|
16:19:02
|
10
|
781
|
Aquis
|
16:19:04
|
14
|
781
|
Aquis
|
16:19:04
|
60
|
781
|
CHI-X
|
16:19:04
|
100
|
781
|
LSE
|
16:19:15
|
200
|
781
|
LSE
|
16:19:15
|
95
|
780.5
|
CHI-X
|
16:19:15
|
439
|
781
|
LSE
|
16:19:15
|
55
|
780.5
|
BATE
|
16:20:03
|
11
|
780.5
|
Turquoise
|
16:20:22
|
38
|
780.5
|
BATE
|
16:22:00
|
23
|
780.5
|
Aquis
|
16:22:00
|
36
|
780.5
|
CHI-X
|
16:22:00
|
87
|
780.5
|
LSE
|
16:22:10
|
390
|
780.5
|
LSE
|
16:22:10
|
5
|
780.5
|
Turquoise
|
16:23:32
|
13
|
780.5
|
Turquoise
|
16:23:32
|
45
|
780.5
|
CHI-X
|
16:24:09
|
67
|
780.5
|
BATE
|
16:24:10
|
5
|
780.5
|
Aquis
|
16:24:23
|
60
|
780.5
|
LSE
|
16:24:28
|
338
|
780.5
|
LSE
|
16:24:28
|
51
|
780.5
|
BATE
|
16:26:26
|
15
|
780.5
|
CHI-X
|
16:26:33
|
19
|
780.5
|
CHI-X
|
16:26:33
|
116
|
780.5
|
LSE
|
16:26:48
|
51
|
780.5
|
LSE
|
16:26:48
|
56
|
780.5
|
LSE
|
16:26:48
|
165
|
780.5
|
LSE
|
16:26:48
|
34
|
780.5
|
LSE
|
16:28:25
|
1
|
780.5
|
Turquoise
|
16:28:30
|
15
|
780.5
|
Turquoise
|
16:28:30
|
3
|
780
|
Aquis
|
16:29:26
|
2
|
780
|
Aquis
|
16:29:26
|
9
|
781
|
Aquis
|
16:29:41
|
18
|
781
|
Aquis
|
16:29:41
|
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
POSFLFERDSIFFIS
Paragon Banking (LSE:PAG)
過去 株価チャート
から 6 2024 まで 7 2024
Paragon Banking (LSE:PAG)
過去 株価チャート
から 7 2023 まで 7 2024