Paragon Banking Group PLC Transaction in Own Shares
2024年8月1日 - 1:55AM
RNS Regulatory News
RNS Number : 6725Y
Paragon Banking Group PLC
31 July 2024
Paragon Banking Group PLC:
Transaction in own shares
31
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:
|
31 July 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
57,773
|
|
|
|
|
Highest price paid per
share:
|
819.50p
|
|
|
|
|
Lowest price paid per
share:
|
798.50p
|
|
|
|
|
Volume weighted average price paid
per share:
|
806.3670p
|
Following the purchase of these
shares, the Company holds 5,414,050 of its ordinary shares in
treasury and has 211,190,910 ordinary shares in issue (excluding
treasury shares). The figure of 211,190,910
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
|
701.92
|
42,648
|
|
CHI-X
|
696.32
|
4,795
|
|
BATE
|
700.24
|
7,388
|
|
Aquis
|
706.03
|
1,595
|
|
Turquoise
|
708.87
|
1,347
|
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
|
|
15
|
819.5
|
Aquis
|
08:20:01
|
|
301
|
819.5
|
LSE
|
08:20:01
|
|
209
|
819.5
|
LSE
|
08:20:01
|
|
47
|
819.5
|
CHI-X
|
08:20:01
|
|
72
|
819.5
|
BATE
|
08:20:01
|
|
13
|
819.5
|
Turquoise
|
08:20:04
|
|
2
|
819.5
|
LSE
|
08:21:51
|
|
1
|
819.5
|
LSE
|
08:21:51
|
|
30
|
819.5
|
LSE
|
08:21:51
|
|
69
|
819.5
|
LSE
|
08:21:51
|
|
8
|
819.5
|
LSE
|
08:23:42
|
|
87
|
819.5
|
LSE
|
08:23:42
|
|
7
|
819.5
|
LSE
|
08:23:42
|
|
15
|
818
|
Aquis
|
08:26:40
|
|
102
|
816.5
|
LSE
|
08:27:06
|
|
72
|
815.5
|
BATE
|
08:27:35
|
|
47
|
815.5
|
CHI-X
|
08:27:46
|
|
13
|
814.5
|
Turquoise
|
08:28:35
|
|
59
|
815
|
LSE
|
08:30:24
|
|
43
|
815
|
LSE
|
08:30:24
|
|
19
|
815
|
LSE
|
08:32:03
|
|
83
|
815
|
LSE
|
08:32:03
|
|
102
|
818.5
|
LSE
|
08:35:14
|
|
47
|
818.5
|
CHI-X
|
08:36:05
|
|
72
|
818
|
BATE
|
08:36:07
|
|
15
|
818.5
|
Aquis
|
08:36:07
|
|
102
|
818.5
|
LSE
|
08:37:13
|
|
98
|
818.5
|
LSE
|
08:39:06
|
|
106
|
818.5
|
LSE
|
08:39:06
|
|
102
|
818.5
|
LSE
|
08:40:59
|
|
15
|
818.5
|
Aquis
|
08:42:19
|
|
13
|
818
|
Turquoise
|
08:43:00
|
|
102
|
818
|
LSE
|
08:43:00
|
|
72
|
818
|
BATE
|
08:43:12
|
|
47
|
818.5
|
CHI-X
|
08:43:18
|
|
100
|
818
|
LSE
|
08:45:06
|
|
13
|
818
|
Turquoise
|
08:45:06
|
|
2
|
818
|
LSE
|
08:45:06
|
|
99
|
817.5
|
LSE
|
08:47:10
|
|
3
|
818
|
LSE
|
08:47:10
|
|
102
|
814
|
LSE
|
08:48:19
|
|
15
|
817.5
|
Aquis
|
08:49:06
|
|
72
|
818
|
BATE
|
08:50:23
|
|
102
|
814.5
|
LSE
|
08:50:36
|
|
47
|
813.5
|
CHI-X
|
08:52:16
|
|
15
|
817
|
Aquis
|
08:56:03
|
|
72
|
818
|
BATE
|
08:57:33
|
|
150
|
814.5
|
LSE
|
08:57:46
|
|
258
|
814.5
|
LSE
|
08:57:46
|
|
28
|
814.5
|
CHI-X
|
08:57:49
|
|
10
|
814.5
|
CHI-X
|
08:57:49
|
|
9
|
814.5
|
CHI-X
|
08:57:50
|
|
102
|
814.5
|
LSE
|
08:59:53
|
|
99
|
814
|
LSE
|
09:02:16
|
|
3
|
814.5
|
LSE
|
09:02:16
|
|
102
|
813
|
LSE
|
09:03:07
|
|
15
|
814
|
Aquis
|
09:03:42
|
|
102
|
812.5
|
LSE
|
09:05:20
|
|
13
|
813
|
BATE
|
09:05:45
|
|
59
|
815
|
BATE
|
09:05:45
|
|
3
|
813
|
CHI-X
|
09:06:07
|
|
21
|
813
|
CHI-X
|
09:06:07
|
|
4
|
813
|
CHI-X
|
09:06:07
|
|
19
|
813
|
CHI-X
|
09:06:07
|
|
102
|
812.5
|
LSE
|
09:07:27
|
|
102
|
812.5
|
LSE
|
09:09:25
|
|
102
|
812.5
|
LSE
|
09:11:17
|
|
13
|
815
|
Turquoise
|
09:11:47
|
|
26
|
815
|
Turquoise
|
09:11:47
|
|
5
|
811
|
Aquis
|
09:12:04
|
|
10
|
811
|
Aquis
|
09:12:04
|
|
8
|
811
|
LSE
|
09:13:15
|
|
38
|
811
|
LSE
|
09:13:15
|
|
56
|
811
|
LSE
|
09:13:15
|
|
13
|
810
|
BATE
|
09:14:30
|
|
42
|
811
|
BATE
|
09:14:30
|
|
17
|
811
|
BATE
|
09:14:30
|
|
34
|
809.5
|
CHI-X
|
09:15:35
|
|
13
|
809.5
|
CHI-X
|
09:15:42
|
|
102
|
809.5
|
LSE
|
09:15:47
|
|
13
|
810
|
Turquoise
|
09:15:47
|
|
1
|
815
|
Turquoise
|
09:15:47
|
|
13
|
810
|
LSE
|
09:17:27
|
|
26
|
810
|
LSE
|
09:17:27
|
|
59
|
810
|
LSE
|
09:17:27
|
|
4
|
810
|
LSE
|
09:17:27
|
|
72
|
811.5
|
BATE
|
09:25:04
|
|
47
|
811.5
|
CHI-X
|
09:25:04
|
|
209
|
811.5
|
LSE
|
09:25:04
|
|
97
|
811.5
|
LSE
|
09:25:04
|
|
15
|
811
|
Aquis
|
09:25:05
|
|
102
|
811.5
|
LSE
|
09:27:03
|
|
15
|
811
|
Aquis
|
09:28:48
|
|
5
|
811.5
|
LSE
|
09:29:05
|
|
16
|
811.5
|
LSE
|
09:29:05
|
|
31
|
811.5
|
LSE
|
09:29:05
|
|
50
|
811.5
|
LSE
|
09:29:05
|
|
100
|
811
|
LSE
|
09:31:00
|
|
2
|
811.5
|
LSE
|
09:31:00
|
|
72
|
811.5
|
BATE
|
09:32:24
|
|
41
|
811.5
|
CHI-X
|
09:33:04
|
|
6
|
811.5
|
CHI-X
|
09:33:04
|
|
97
|
811.5
|
LSE
|
09:33:05
|
|
5
|
811.5
|
LSE
|
09:33:05
|
|
102
|
811.5
|
LSE
|
09:35:56
|
|
50
|
811.5
|
LSE
|
09:38:40
|
|
52
|
811.5
|
LSE
|
09:38:40
|
|
15
|
811
|
Aquis
|
09:39:22
|
|
102
|
811.5
|
LSE
|
09:41:24
|
|
15
|
811.5
|
Turquoise
|
09:41:26
|
|
15
|
811.5
|
Turquoise
|
09:41:26
|
|
72
|
810
|
BATE
|
09:43:49
|
|
69
|
809.5
|
LSE
|
09:44:15
|
|
33
|
809.5
|
LSE
|
09:44:15
|
|
15
|
811.5
|
Turquoise
|
09:49:18
|
|
11
|
811
|
LSE
|
09:50:39
|
|
38
|
811
|
LSE
|
09:50:39
|
|
155
|
811
|
LSE
|
09:50:39
|
|
21
|
811
|
CHI-X
|
09:50:39
|
|
26
|
811
|
CHI-X
|
09:50:39
|
|
88
|
811
|
LSE
|
09:53:02
|
|
14
|
811
|
LSE
|
09:53:02
|
|
102
|
811
|
LSE
|
09:55:23
|
|
12
|
811
|
CHI-X
|
09:55:50
|
|
21
|
811
|
CHI-X
|
09:55:50
|
|
14
|
811
|
CHI-X
|
09:55:50
|
|
39
|
811
|
LSE
|
09:58:08
|
|
63
|
811
|
LSE
|
09:58:08
|
|
72
|
810
|
BATE
|
09:59:09
|
|
4
|
811
|
LSE
|
10:00:32
|
|
98
|
811
|
LSE
|
10:00:32
|
|
30
|
810
|
Aquis
|
10:02:02
|
|
102
|
810.5
|
LSE
|
10:03:28
|
|
204
|
810.5
|
LSE
|
10:05:26
|
|
72
|
810
|
BATE
|
10:05:27
|
|
47
|
811
|
CHI-X
|
10:05:59
|
|
15
|
810
|
Aquis
|
10:07:13
|
|
99
|
810.5
|
LSE
|
10:07:23
|
|
3
|
810.5
|
LSE
|
10:07:23
|
|
102
|
810.5
|
LSE
|
10:09:15
|
|
72
|
810
|
BATE
|
10:10:08
|
|
47
|
810
|
CHI-X
|
10:10:41
|
|
2
|
810
|
LSE
|
10:11:28
|
|
100
|
810
|
LSE
|
10:11:28
|
|
15
|
810
|
Aquis
|
10:13:37
|
|
72
|
810
|
BATE
|
10:16:32
|
|
47
|
810
|
CHI-X
|
10:17:06
|
|
26
|
810
|
Turquoise
|
10:18:16
|
|
19
|
810
|
Turquoise
|
10:18:16
|
|
13
|
810
|
Turquoise
|
10:21:36
|
|
11
|
810
|
BATE
|
10:22:58
|
|
61
|
810
|
BATE
|
10:22:58
|
|
47
|
810
|
CHI-X
|
10:23:33
|
|
408
|
809
|
LSE
|
10:26:29
|
|
102
|
809
|
LSE
|
10:26:29
|
|
102
|
809
|
LSE
|
10:26:29
|
|
102
|
809
|
LSE
|
10:26:29
|
|
102
|
809
|
LSE
|
10:26:29
|
|
102
|
809
|
LSE
|
10:26:29
|
|
102
|
809
|
LSE
|
10:26:29
|
|
15
|
809
|
Aquis
|
10:26:29
|
|
15
|
809
|
Aquis
|
10:26:29
|
|
13
|
809
|
Turquoise
|
10:27:55
|
|
75
|
808
|
LSE
|
10:28:26
|
|
27
|
808
|
LSE
|
10:28:26
|
|
39
|
808
|
BATE
|
10:29:25
|
|
33
|
809
|
BATE
|
10:29:25
|
|
47
|
808
|
CHI-X
|
10:30:05
|
|
102
|
808
|
LSE
|
10:30:42
|
|
11
|
809
|
Aquis
|
10:32:37
|
|
1
|
809
|
Aquis
|
10:32:37
|
|
306
|
811.5
|
LSE
|
10:35:32
|
|
100
|
811.5
|
LSE
|
10:37:38
|
|
2
|
811.5
|
LSE
|
10:37:38
|
|
72
|
811.5
|
BATE
|
10:38:26
|
|
13
|
810
|
Turquoise
|
10:38:44
|
|
47
|
810
|
CHI-X
|
10:39:27
|
|
102
|
810
|
LSE
|
10:39:58
|
|
18
|
810
|
Aquis
|
10:41:45
|
|
25
|
811.5
|
BATE
|
10:47:44
|
|
9
|
811.5
|
BATE
|
10:47:44
|
|
38
|
811.5
|
BATE
|
10:47:44
|
|
75
|
810
|
LSE
|
10:47:52
|
|
55
|
810
|
LSE
|
10:47:52
|
|
75
|
810
|
LSE
|
10:47:52
|
|
75
|
810
|
LSE
|
10:47:52
|
|
26
|
810
|
LSE
|
10:47:52
|
|
6
|
810.5
|
CHI-X
|
10:49:03
|
|
29
|
811
|
CHI-X
|
10:51:17
|
|
12
|
811
|
CHI-X
|
10:51:17
|
|
15
|
810.5
|
Aquis
|
10:55:04
|
|
408
|
810
|
LSE
|
10:56:52
|
|
14
|
810
|
CHI-X
|
10:56:59
|
|
72
|
810.5
|
BATE
|
10:57:04
|
|
102
|
810
|
LSE
|
10:58:54
|
|
15
|
810.5
|
Aquis
|
10:59:33
|
|
102
|
810
|
LSE
|
11:01:15
|
|
57
|
810
|
CHI-X
|
11:03:29
|
|
102
|
810
|
LSE
|
11:03:33
|
|
52
|
808.5
|
BATE
|
11:04:49
|
|
20
|
808.5
|
BATE
|
11:04:49
|
|
102
|
808
|
LSE
|
11:05:23
|
|
15
|
808.5
|
Aquis
|
11:06:29
|
|
204
|
808
|
LSE
|
11:07:18
|
|
102
|
808
|
LSE
|
11:09:34
|
|
26
|
808
|
Turquoise
|
11:10:13
|
|
2
|
808
|
Turquoise
|
11:10:13
|
|
24
|
810
|
Turquoise
|
11:10:13
|
|
44
|
808
|
CHI-X
|
11:10:52
|
|
102
|
808
|
LSE
|
11:11:37
|
|
7
|
808.5
|
BATE
|
11:13:03
|
|
115
|
809.5
|
LSE
|
11:21:50
|
|
293
|
809.5
|
LSE
|
11:21:50
|
|
1
|
809.5
|
CHI-X
|
11:21:59
|
|
72
|
809.5
|
CHI-X
|
11:21:59
|
|
306
|
809.5
|
LSE
|
11:23:53
|
|
13
|
808.5
|
BATE
|
11:25:14
|
|
137
|
808.5
|
BATE
|
11:25:14
|
|
52
|
808.5
|
BATE
|
11:25:14
|
|
15
|
808.5
|
Aquis
|
11:26:06
|
|
15
|
808.5
|
Aquis
|
11:26:06
|
|
3
|
809
|
LSE
|
11:26:06
|
|
39
|
809.5
|
LSE
|
11:26:06
|
|
24
|
809.5
|
LSE
|
11:26:06
|
|
36
|
809.5
|
LSE
|
11:26:06
|
|
129
|
808.5
|
LSE
|
11:28:12
|
|
75
|
808.5
|
LSE
|
11:28:12
|
|
15
|
808.5
|
Aquis
|
11:29:09
|
|
102
|
808.5
|
LSE
|
11:30:58
|
|
4
|
808
|
BATE
|
11:33:01
|
|
47
|
808
|
CHI-X
|
11:33:01
|
|
75
|
808
|
BATE
|
11:33:01
|
|
196
|
808.5
|
LSE
|
11:33:01
|
|
6
|
808.5
|
Aquis
|
11:33:23
|
|
9
|
808.5
|
Aquis
|
11:33:23
|
|
35
|
808.5
|
LSE
|
11:34:54
|
|
75
|
808.5
|
LSE
|
11:34:54
|
|
47
|
808
|
CHI-X
|
11:36:07
|
|
102
|
808.5
|
LSE
|
11:36:47
|
|
102
|
808
|
LSE
|
11:38:56
|
|
52
|
808
|
BATE
|
11:39:17
|
|
20
|
808
|
BATE
|
11:39:17
|
|
15
|
808
|
Aquis
|
11:39:41
|
|
11
|
808
|
CHI-X
|
11:40:21
|
|
32
|
808
|
LSE
|
11:41:16
|
|
11
|
808
|
CHI-X
|
11:41:47
|
|
75
|
808
|
LSE
|
11:43:52
|
|
75
|
808
|
LSE
|
11:43:52
|
|
124
|
808
|
LSE
|
11:43:52
|
|
25
|
808
|
CHI-X
|
11:44:27
|
|
72
|
808
|
BATE
|
11:45:54
|
|
15
|
808
|
Aquis
|
11:45:59
|
|
204
|
808
|
LSE
|
11:46:01
|
|
10
|
808
|
CHI-X
|
11:46:53
|
|
11
|
808
|
CHI-X
|
11:46:53
|
|
26
|
808
|
CHI-X
|
11:46:53
|
|
9
|
806.5
|
LSE
|
11:47:27
|
|
93
|
806.5
|
LSE
|
11:47:27
|
|
13
|
807
|
Turquoise
|
11:47:34
|
|
26
|
807
|
Turquoise
|
11:47:34
|
|
8
|
807.5
|
Turquoise
|
11:47:34
|
|
5
|
807.5
|
Turquoise
|
11:47:34
|
|
7
|
808
|
Turquoise
|
11:47:34
|
|
102
|
806.5
|
LSE
|
11:50:16
|
|
72
|
806.5
|
BATE
|
11:52:35
|
|
15
|
806.5
|
Aquis
|
11:52:35
|
|
204
|
806.5
|
LSE
|
11:52:41
|
|
47
|
806.5
|
CHI-X
|
11:54:03
|
|
15
|
808
|
Turquoise
|
11:54:32
|
|
10
|
807
|
LSE
|
11:54:46
|
|
75
|
807
|
LSE
|
11:54:46
|
|
17
|
807
|
LSE
|
11:54:46
|
|
204
|
807
|
LSE
|
11:57:10
|
|
72
|
807
|
BATE
|
11:58:57
|
|
102
|
807
|
LSE
|
11:59:07
|
|
47
|
807
|
CHI-X
|
12:00:06
|
|
102
|
807
|
LSE
|
12:01:23
|
|
15
|
806.5
|
Aquis
|
12:01:23
|
|
4
|
808
|
Turquoise
|
12:03:30
|
|
10
|
808
|
Turquoise
|
12:03:30
|
|
204
|
807
|
LSE
|
12:03:45
|
|
12
|
806.5
|
Aquis
|
12:05:17
|
|
3
|
806.5
|
Aquis
|
12:05:17
|
|
1
|
806
|
Turquoise
|
12:05:39
|
|
1
|
806
|
Turquoise
|
12:05:39
|
|
1
|
806
|
Turquoise
|
12:05:39
|
|
10
|
806.5
|
Turquoise
|
12:05:39
|
|
72
|
806
|
BATE
|
12:05:52
|
|
32
|
806
|
LSE
|
12:06:06
|
|
70
|
806
|
LSE
|
12:06:06
|
|
47
|
807
|
CHI-X
|
12:12:05
|
|
204
|
807
|
LSE
|
12:12:05
|
|
102
|
807
|
LSE
|
12:12:05
|
|
102
|
807
|
LSE
|
12:12:05
|
|
102
|
809
|
LSE
|
12:14:05
|
|
47
|
809.5
|
CHI-X
|
12:14:11
|
|
102
|
809
|
LSE
|
12:15:51
|
|
102
|
809
|
LSE
|
12:17:55
|
|
26
|
808.5
|
Turquoise
|
12:18:18
|
|
72
|
808
|
BATE
|
12:18:31
|
|
12
|
808
|
Aquis
|
12:18:31
|
|
102
|
808.5
|
LSE
|
12:20:09
|
|
18
|
808
|
Aquis
|
12:20:31
|
|
72
|
807.5
|
BATE
|
12:21:10
|
|
33
|
808
|
CHI-X
|
12:21:11
|
|
2
|
808
|
CHI-X
|
12:21:11
|
|
12
|
808.5
|
CHI-X
|
12:21:11
|
|
102
|
808
|
LSE
|
12:22:19
|
|
102
|
808
|
LSE
|
12:24:16
|
|
15
|
808
|
Aquis
|
12:25:32
|
|
204
|
808
|
LSE
|
12:26:22
|
|
72
|
807.5
|
BATE
|
12:28:15
|
|
35
|
808.5
|
CHI-X
|
12:28:15
|
|
11
|
808.5
|
CHI-X
|
12:28:15
|
|
1
|
808.5
|
CHI-X
|
12:28:15
|
|
102
|
807
|
LSE
|
12:28:15
|
|
90
|
807
|
LSE
|
12:30:11
|
|
15
|
807.5
|
Aquis
|
12:31:17
|
|
13
|
807.5
|
Turquoise
|
12:31:30
|
|
16
|
807.5
|
Turquoise
|
12:31:30
|
|
72
|
807.5
|
BATE
|
12:32:06
|
|
69
|
808
|
LSE
|
12:33:13
|
|
135
|
808
|
LSE
|
12:33:13
|
|
19
|
808
|
CHI-X
|
12:33:17
|
|
7
|
808
|
CHI-X
|
12:33:17
|
|
47
|
808
|
CHI-X
|
12:39:20
|
|
30
|
808
|
Aquis
|
12:39:20
|
|
72
|
808
|
BATE
|
12:39:20
|
|
39
|
808
|
LSE
|
12:39:20
|
|
75
|
808
|
LSE
|
12:39:20
|
|
336
|
808
|
LSE
|
12:39:20
|
|
102
|
808
|
LSE
|
12:39:20
|
|
102
|
808
|
LSE
|
12:39:20
|
|
102
|
808
|
LSE
|
12:39:20
|
|
33
|
808
|
LSE
|
12:39:20
|
|
69
|
808
|
LSE
|
12:39:20
|
|
72
|
808.5
|
BATE
|
12:45:35
|
|
3
|
808.5
|
BATE
|
12:45:35
|
|
75
|
808.5
|
CHI-X
|
12:45:35
|
|
40
|
808.5
|
CHI-X
|
12:45:35
|
|
69
|
808.5
|
BATE
|
12:45:35
|
|
72
|
808.5
|
BATE
|
12:48:17
|
|
45
|
808.5
|
CHI-X
|
12:48:18
|
|
1
|
808.5
|
CHI-X
|
12:48:18
|
|
1
|
808.5
|
CHI-X
|
12:48:18
|
|
11
|
809
|
LSE
|
12:48:18
|
|
51
|
809
|
LSE
|
12:48:18
|
|
80
|
809
|
LSE
|
12:48:18
|
|
154
|
809
|
LSE
|
12:48:18
|
|
10
|
809
|
LSE
|
12:48:18
|
|
15
|
808.5
|
Aquis
|
12:48:18
|
|
1
|
809
|
LSE
|
12:48:18
|
|
3
|
809
|
LSE
|
12:48:18
|
|
4
|
809
|
LSE
|
12:48:18
|
|
37
|
809
|
LSE
|
12:48:18
|
|
333
|
809
|
LSE
|
12:48:18
|
|
34
|
809
|
LSE
|
12:49:50
|
|
60
|
809
|
LSE
|
12:49:50
|
|
23
|
809
|
LSE
|
12:49:50
|
|
189
|
809
|
LSE
|
12:49:50
|
|
11
|
807.5
|
Aquis
|
12:49:53
|
|
4
|
807.5
|
Aquis
|
12:49:53
|
|
26
|
808.5
|
BATE
|
12:50:40
|
|
46
|
808.5
|
BATE
|
12:50:40
|
|
15
|
807.5
|
LSE
|
12:52:15
|
|
32
|
808
|
BATE
|
12:54:31
|
|
40
|
808
|
BATE
|
12:54:33
|
|
72
|
808
|
BATE
|
12:58:10
|
|
30
|
807.5
|
Aquis
|
12:58:10
|
|
7
|
807.5
|
Aquis
|
12:58:10
|
|
12
|
807.5
|
LSE
|
12:58:20
|
|
138
|
807.5
|
LSE
|
12:58:20
|
|
75
|
807.5
|
LSE
|
12:58:20
|
|
127
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
41
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
102
|
807.5
|
LSE
|
12:58:20
|
|
11
|
807.5
|
Aquis
|
12:58:20
|
|
8
|
807.5
|
Aquis
|
12:58:20
|
|
4
|
807.5
|
Aquis
|
12:58:20
|
|
89
|
807
|
CHI-X
|
12:59:55
|
|
5
|
807
|
CHI-X
|
13:00:17
|
|
47
|
807
|
CHI-X
|
13:00:17
|
|
204
|
807.5
|
LSE
|
13:00:54
|
|
2
|
808
|
Turquoise
|
13:00:57
|
|
13
|
808
|
Turquoise
|
13:00:57
|
|
83
|
808
|
Turquoise
|
13:00:57
|
|
186
|
807.5
|
LSE
|
13:03:16
|
|
25
|
808
|
CHI-X
|
13:08:03
|
|
72
|
808
|
BATE
|
13:08:03
|
|
204
|
808.5
|
LSE
|
13:08:16
|
|
119
|
808.5
|
LSE
|
13:10:27
|
|
1
|
808.5
|
LSE
|
13:10:27
|
|
41
|
808
|
CHI-X
|
13:10:31
|
|
72
|
808
|
BATE
|
13:12:06
|
|
15
|
808
|
Aquis
|
13:12:07
|
|
13
|
808.5
|
LSE
|
13:12:30
|
|
34
|
808.5
|
LSE
|
13:12:30
|
|
43
|
808.5
|
LSE
|
13:12:30
|
|
12
|
808.5
|
LSE
|
13:12:30
|
|
16
|
808.5
|
LSE
|
13:14:40
|
|
49
|
808.5
|
LSE
|
13:14:40
|
|
139
|
808.5
|
LSE
|
13:14:40
|
|
15
|
808
|
Aquis
|
13:14:40
|
|
12
|
808.5
|
LSE
|
13:16:46
|
|
33
|
808.5
|
LSE
|
13:16:46
|
|
57
|
808.5
|
LSE
|
13:16:46
|
|
11
|
808.5
|
LSE
|
13:18:34
|
|
1
|
808.5
|
LSE
|
13:18:34
|
|
32
|
808.5
|
LSE
|
13:18:34
|
|
58
|
808.5
|
LSE
|
13:18:34
|
|
54
|
808
|
CHI-X
|
13:18:44
|
|
72
|
808
|
BATE
|
13:18:54
|
|
102
|
808.5
|
LSE
|
13:20:09
|
|
15
|
808
|
Aquis
|
13:21:51
|
|
102
|
808.5
|
LSE
|
13:22:02
|
|
78
|
808.5
|
LSE
|
13:24:23
|
|
14
|
808.5
|
LSE
|
13:24:23
|
|
3
|
808.5
|
LSE
|
13:24:23
|
|
7
|
808.5
|
LSE
|
13:24:23
|
|
36
|
808.5
|
LSE
|
13:26:18
|
|
9
|
808.5
|
LSE
|
13:26:18
|
|
37
|
808.5
|
LSE
|
13:26:18
|
|
20
|
808.5
|
LSE
|
13:26:18
|
|
72
|
808
|
BATE
|
13:26:30
|
|
54
|
808
|
CHI-X
|
13:28:03
|
|
9
|
808.5
|
LSE
|
13:28:17
|
|
12
|
808.5
|
LSE
|
13:28:17
|
|
23
|
808.5
|
LSE
|
13:28:17
|
|
58
|
808.5
|
LSE
|
13:28:17
|
|
37
|
808.5
|
LSE
|
13:30:15
|
|
13
|
808.5
|
LSE
|
13:30:15
|
|
35
|
808.5
|
LSE
|
13:30:15
|
|
17
|
808.5
|
LSE
|
13:30:15
|
|
14
|
807.5
|
Aquis
|
13:31:52
|
|
38
|
808.5
|
LSE
|
13:32:21
|
|
1
|
808.5
|
LSE
|
13:32:21
|
|
58
|
808.5
|
LSE
|
13:32:21
|
|
5
|
808.5
|
LSE
|
13:32:21
|
|
72
|
808
|
BATE
|
13:33:22
|
|
160
|
808.5
|
LSE
|
13:34:18
|
|
44
|
808.5
|
LSE
|
13:34:18
|
|
102
|
808.5
|
LSE
|
13:36:20
|
|
58
|
808.5
|
LSE
|
13:38:20
|
|
28
|
808.5
|
LSE
|
13:38:20
|
|
61
|
807.5
|
CHI-X
|
13:38:34
|
|
16
|
807.5
|
Aquis
|
13:38:34
|
|
13
|
808
|
Turquoise
|
13:38:55
|
|
1
|
808
|
Turquoise
|
13:38:55
|
|
37
|
808
|
Turquoise
|
13:38:55
|
|
25
|
808
|
Turquoise
|
13:38:55
|
|
20
|
808
|
BATE
|
13:39:44
|
|
52
|
808
|
BATE
|
13:39:44
|
|
204
|
807.5
|
LSE
|
13:40:54
|
|
45
|
807.5
|
CHI-X
|
13:41:29
|
|
2
|
807.5
|
CHI-X
|
13:41:29
|
|
15
|
807.5
|
Aquis
|
13:41:30
|
|
118
|
807.5
|
LSE
|
13:43:07
|
|
14
|
808
|
Turquoise
|
13:45:03
|
|
39
|
807.5
|
LSE
|
13:45:21
|
|
165
|
807.5
|
LSE
|
13:45:21
|
|
72
|
808
|
BATE
|
13:46:05
|
|
13
|
807.5
|
Aquis
|
13:47:33
|
|
102
|
807.5
|
LSE
|
13:47:33
|
|
5
|
808
|
CHI-X
|
13:47:45
|
|
11
|
808
|
CHI-X
|
13:47:45
|
|
5
|
808
|
CHI-X
|
13:47:45
|
|
26
|
808
|
CHI-X
|
13:47:45
|
|
102
|
807.5
|
LSE
|
13:49:25
|
|
98
|
807.5
|
LSE
|
13:51:29
|
|
106
|
807.5
|
LSE
|
13:51:29
|
|
72
|
807.5
|
BATE
|
13:52:19
|
|
10
|
807.5
|
Aquis
|
13:53:43
|
|
7
|
807.5
|
Aquis
|
13:53:43
|
|
41
|
807.5
|
LSE
|
13:53:48
|
|
61
|
807.5
|
LSE
|
13:53:48
|
|
7
|
807.5
|
CHI-X
|
13:54:08
|
|
40
|
807.5
|
CHI-X
|
13:54:08
|
|
14
|
807.5
|
LSE
|
13:55:55
|
|
88
|
807.5
|
LSE
|
13:55:55
|
|
13
|
808
|
Turquoise
|
13:55:58
|
|
188
|
807.5
|
LSE
|
13:58:29
|
|
16
|
807.5
|
LSE
|
13:58:29
|
|
72
|
807.5
|
BATE
|
13:58:40
|
|
5
|
807.5
|
Aquis
|
13:59:48
|
|
10
|
807.5
|
Aquis
|
13:59:48
|
|
47
|
807.5
|
CHI-X
|
14:00:32
|
|
21
|
807.5
|
LSE
|
14:00:40
|
|
78
|
807.5
|
LSE
|
14:00:40
|
|
100
|
807.5
|
LSE
|
14:00:40
|
|
8
|
807.5
|
LSE
|
14:02:26
|
|
99
|
807.5
|
LSE
|
14:02:26
|
|
15
|
808
|
Turquoise
|
14:03:12
|
|
102
|
806
|
LSE
|
14:04:26
|
|
19
|
807
|
BATE
|
14:05:00
|
|
53
|
807
|
BATE
|
14:05:00
|
|
2
|
807.5
|
Aquis
|
14:05:56
|
|
13
|
807.5
|
Aquis
|
14:05:56
|
|
102
|
806
|
LSE
|
14:06:04
|
|
5
|
807
|
Turquoise
|
14:06:45
|
|
13
|
807
|
Turquoise
|
14:06:45
|
|
26
|
807
|
CHI-X
|
14:06:52
|
|
21
|
807
|
CHI-X
|
14:06:52
|
|
204
|
806
|
LSE
|
14:08:21
|
|
35
|
804.5
|
LSE
|
14:10:14
|
|
67
|
804.5
|
LSE
|
14:10:14
|
|
52
|
804.5
|
BATE
|
14:11:14
|
|
17
|
804.5
|
BATE
|
14:11:14
|
|
204
|
805
|
LSE
|
14:14:16
|
|
47
|
805
|
CHI-X
|
14:14:16
|
|
102
|
805
|
LSE
|
14:14:16
|
|
102
|
805
|
LSE
|
14:16:27
|
|
15
|
804.5
|
Aquis
|
14:17:07
|
|
75
|
804.5
|
BATE
|
14:17:38
|
|
102
|
805
|
LSE
|
14:18:28
|
|
15
|
804.5
|
Aquis
|
14:19:26
|
|
47
|
805
|
CHI-X
|
14:19:36
|
|
204
|
805
|
LSE
|
14:20:49
|
|
14
|
804.5
|
Turquoise
|
14:21:39
|
|
102
|
804
|
LSE
|
14:23:09
|
|
12
|
804.5
|
Turquoise
|
14:23:51
|
|
72
|
804.5
|
BATE
|
14:23:59
|
|
15
|
804
|
Aquis
|
14:24:18
|
|
18
|
802.5
|
LSE
|
14:25:03
|
|
84
|
802.5
|
LSE
|
14:25:03
|
|
13
|
803.5
|
Turquoise
|
14:25:24
|
|
47
|
803.5
|
CHI-X
|
14:25:57
|
|
92
|
802.5
|
LSE
|
14:27:09
|
|
92
|
802.5
|
LSE
|
14:27:22
|
|
122
|
803
|
LSE
|
14:30:41
|
|
204
|
803
|
LSE
|
14:30:41
|
|
47
|
803
|
CHI-X
|
14:31:12
|
|
72
|
803
|
BATE
|
14:32:03
|
|
36
|
803
|
BATE
|
14:34:51
|
|
36
|
803
|
BATE
|
14:34:51
|
|
11
|
803
|
CHI-X
|
14:35:07
|
|
26
|
804
|
Turquoise
|
14:36:31
|
|
13
|
804
|
Turquoise
|
14:36:31
|
|
14
|
803.5
|
LSE
|
14:36:47
|
|
700
|
803.5
|
LSE
|
14:36:47
|
|
204
|
803.5
|
LSE
|
14:36:47
|
|
102
|
803.5
|
LSE
|
14:36:47
|
|
72
|
803.5
|
BATE
|
14:36:54
|
|
54
|
804
|
CHI-X
|
14:37:09
|
|
13
|
804
|
Turquoise
|
14:38:22
|
|
47
|
804.5
|
CHI-X
|
14:39:25
|
|
129
|
804.5
|
LSE
|
14:39:27
|
|
75
|
804.5
|
LSE
|
14:39:27
|
|
31
|
804.5
|
BATE
|
14:39:57
|
|
12
|
804
|
Aquis
|
14:40:09
|
|
33
|
804
|
Aquis
|
14:40:59
|
|
15
|
804
|
Aquis
|
14:40:59
|
|
15
|
804
|
Aquis
|
14:40:59
|
|
52
|
804.5
|
LSE
|
14:41:12
|
|
5
|
804.5
|
LSE
|
14:41:12
|
|
147
|
804.5
|
LSE
|
14:41:12
|
|
73
|
804.5
|
CHI-X
|
14:41:16
|
|
59
|
805
|
LSE
|
14:42:26
|
|
145
|
805
|
LSE
|
14:42:26
|
|
83
|
804.5
|
BATE
|
14:42:39
|
|
50
|
805
|
CHI-X
|
14:43:33
|
|
204
|
805
|
LSE
|
14:43:40
|
|
15
|
804.5
|
Aquis
|
14:43:47
|
|
13
|
804.5
|
Turquoise
|
14:43:47
|
|
13
|
804.5
|
Turquoise
|
14:43:47
|
|
99
|
804
|
LSE
|
14:43:47
|
|
72
|
804.5
|
BATE
|
14:44:51
|
|
222
|
804
|
LSE
|
14:45:39
|
|
3
|
804.5
|
Aquis
|
14:45:56
|
|
12
|
804.5
|
Aquis
|
14:45:56
|
|
47
|
804.5
|
CHI-X
|
14:46:04
|
|
176
|
804
|
LSE
|
14:47:00
|
|
13
|
804
|
LSE
|
14:47:07
|
|
41
|
804
|
LSE
|
14:47:07
|
|
61
|
804
|
LSE
|
14:47:07
|
|
204
|
804
|
LSE
|
14:47:07
|
|
102
|
804
|
LSE
|
14:47:07
|
|
20
|
804.5
|
BATE
|
14:47:09
|
|
52
|
804.5
|
BATE
|
14:47:09
|
|
12
|
804.5
|
Aquis
|
14:48:08
|
|
3
|
804.5
|
LSE
|
14:49:25
|
|
36
|
805
|
LSE
|
14:50:32
|
|
3
|
805
|
LSE
|
14:50:57
|
|
1
|
805
|
LSE
|
14:52:29
|
|
4
|
805
|
LSE
|
14:53:13
|
|
92
|
805
|
LSE
|
14:53:42
|
|
68
|
805
|
LSE
|
14:54:09
|
|
357
|
805
|
LSE
|
14:54:09
|
|
12
|
805
|
LSE
|
14:54:09
|
|
102
|
805
|
LSE
|
14:54:09
|
|
101
|
805
|
LSE
|
14:54:09
|
|
99
|
805
|
LSE
|
14:54:09
|
|
102
|
805
|
LSE
|
14:54:09
|
|
72
|
805
|
BATE
|
14:54:14
|
|
47
|
805
|
CHI-X
|
14:54:14
|
|
47
|
804.5
|
CHI-X
|
14:54:59
|
|
46
|
804.5
|
CHI-X
|
14:54:59
|
|
13
|
805
|
Turquoise
|
14:56:09
|
|
13
|
805
|
Turquoise
|
14:56:09
|
|
39
|
805
|
Turquoise
|
14:56:09
|
|
56
|
804.5
|
LSE
|
14:56:12
|
|
5
|
805
|
CHI-X
|
14:56:37
|
|
21
|
805
|
CHI-X
|
14:56:38
|
|
21
|
805
|
CHI-X
|
14:56:38
|
|
72
|
805
|
BATE
|
14:56:45
|
|
86
|
804.5
|
LSE
|
14:57:03
|
|
204
|
804.5
|
LSE
|
14:57:03
|
|
102
|
804.5
|
LSE
|
14:57:03
|
|
102
|
804.5
|
LSE
|
14:57:03
|
|
102
|
804.5
|
LSE
|
14:57:03
|
|
18
|
804.5
|
Aquis
|
14:57:04
|
|
15
|
804.5
|
Aquis
|
14:57:04
|
|
15
|
804.5
|
Aquis
|
14:57:04
|
|
102
|
803
|
LSE
|
14:58:16
|
|
71
|
804
|
BATE
|
14:58:31
|
|
1
|
804
|
BATE
|
14:58:31
|
|
13
|
804
|
Turquoise
|
14:58:39
|
|
45
|
803.5
|
CHI-X
|
14:58:44
|
|
3
|
803.5
|
CHI-X
|
14:58:44
|
|
13
|
804
|
Aquis
|
14:59:09
|
|
17
|
804.5
|
Aquis
|
14:59:09
|
|
30
|
804
|
BATE
|
15:00:53
|
|
36
|
804
|
BATE
|
15:00:53
|
|
5
|
804
|
BATE
|
15:00:53
|
|
1
|
804
|
BATE
|
15:00:53
|
|
306
|
804.5
|
LSE
|
15:00:54
|
|
14
|
804
|
Turquoise
|
15:01:02
|
|
151
|
803
|
LSE
|
15:01:12
|
|
47
|
803.5
|
CHI-X
|
15:01:22
|
|
15
|
804.5
|
Aquis
|
15:01:48
|
|
12
|
804
|
Turquoise
|
15:02:59
|
|
11
|
804.5
|
BATE
|
15:03:31
|
|
204
|
805.5
|
LSE
|
15:03:52
|
|
4
|
805.5
|
LSE
|
15:03:52
|
|
187
|
805.5
|
LSE
|
15:03:52
|
|
163
|
804.5
|
BATE
|
15:03:52
|
|
72
|
804.5
|
BATE
|
15:03:52
|
|
47
|
804.5
|
CHI-X
|
15:04:05
|
|
15
|
804.5
|
Aquis
|
15:04:19
|
|
3
|
804
|
Turquoise
|
15:05:39
|
|
10
|
804.5
|
Turquoise
|
15:05:39
|
|
72
|
804.5
|
BATE
|
15:05:45
|
|
270
|
803.5
|
LSE
|
15:05:53
|
|
47
|
803
|
CHI-X
|
15:06:55
|
|
5
|
804.5
|
Aquis
|
15:06:55
|
|
10
|
804.5
|
Aquis
|
15:06:55
|
|
14
|
802.5
|
LSE
|
15:07:59
|
|
4
|
802.5
|
LSE
|
15:08:00
|
|
88
|
802.5
|
LSE
|
15:08:00
|
|
98
|
802.5
|
LSE
|
15:08:02
|
|
24
|
802.5
|
LSE
|
15:08:02
|
|
78
|
802.5
|
LSE
|
15:08:03
|
|
22
|
802.5
|
LSE
|
15:08:03
|
|
14
|
804.5
|
BATE
|
15:08:17
|
|
58
|
804.5
|
BATE
|
15:08:17
|
|
46
|
802.5
|
LSE
|
15:08:33
|
|
47
|
803
|
CHI-X
|
15:09:25
|
|
72
|
804.5
|
BATE
|
15:11:00
|
|
102
|
804
|
LSE
|
15:11:07
|
|
62
|
804
|
LSE
|
15:11:07
|
|
92
|
804
|
LSE
|
15:11:11
|
|
186
|
804
|
LSE
|
15:11:11
|
|
13
|
804
|
Turquoise
|
15:11:15
|
|
13
|
804
|
Turquoise
|
15:11:15
|
|
15
|
804
|
CHI-X
|
15:12:26
|
|
32
|
804
|
CHI-X
|
15:12:53
|
|
72
|
804.5
|
BATE
|
15:13:41
|
|
13
|
804
|
Turquoise
|
15:14:06
|
|
102
|
804
|
LSE
|
15:14:06
|
|
102
|
804
|
LSE
|
15:14:06
|
|
305
|
804
|
LSE
|
15:14:06
|
|
1
|
804
|
LSE
|
15:14:06
|
|
47
|
804
|
CHI-X
|
15:14:47
|
|
1
|
805
|
LSE
|
15:16:20
|
|
66
|
805
|
LSE
|
15:16:20
|
|
92
|
805
|
LSE
|
15:16:30
|
|
47
|
805.5
|
CHI-X
|
15:21:45
|
|
47
|
805.5
|
CHI-X
|
15:21:45
|
|
72
|
805.5
|
BATE
|
15:21:45
|
|
144
|
805.5
|
BATE
|
15:21:45
|
|
447
|
805.5
|
LSE
|
15:21:45
|
|
102
|
805.5
|
LSE
|
15:21:45
|
|
108
|
805.5
|
LSE
|
15:21:45
|
|
204
|
805.5
|
LSE
|
15:21:45
|
|
102
|
805.5
|
LSE
|
15:21:45
|
|
102
|
805.5
|
LSE
|
15:21:45
|
|
102
|
805.5
|
LSE
|
15:21:45
|
|
45
|
805
|
Aquis
|
15:22:00
|
|
15
|
805
|
Aquis
|
15:22:00
|
|
15
|
805
|
Aquis
|
15:22:00
|
|
102
|
804
|
LSE
|
15:23:55
|
|
47
|
804.5
|
CHI-X
|
15:24:07
|
|
15
|
804.5
|
Aquis
|
15:24:12
|
|
47
|
804.5
|
CHI-X
|
15:26:16
|
|
102
|
804
|
LSE
|
15:26:21
|
|
15
|
804.5
|
Aquis
|
15:26:30
|
|
13
|
805
|
Turquoise
|
15:26:39
|
|
3
|
805.5
|
Turquoise
|
15:26:39
|
|
26
|
805.5
|
Turquoise
|
15:26:39
|
|
10
|
805.5
|
Turquoise
|
15:26:39
|
|
37
|
804.5
|
LSE
|
15:26:41
|
|
99
|
804.5
|
LSE
|
15:26:41
|
|
36
|
804.5
|
LSE
|
15:26:41
|
|
134
|
804.5
|
LSE
|
15:26:41
|
|
1
|
804.5
|
BATE
|
15:26:47
|
|
35
|
804.5
|
BATE
|
15:26:47
|
|
35
|
804.5
|
BATE
|
15:26:47
|
|
1
|
804.5
|
BATE
|
15:26:47
|
|
4
|
804.5
|
CHI-X
|
15:28:24
|
|
43
|
804.5
|
CHI-X
|
15:28:24
|
|
12
|
804.5
|
Turquoise
|
15:28:41
|
|
1
|
804.5
|
Turquoise
|
15:28:41
|
|
72
|
804.5
|
BATE
|
15:28:52
|
|
15
|
804.5
|
Aquis
|
15:29:07
|
|
102
|
804
|
LSE
|
15:29:16
|
|
278
|
804
|
LSE
|
15:29:16
|
|
28
|
804
|
LSE
|
15:29:16
|
|
102
|
804
|
LSE
|
15:29:16
|
|
5
|
804.5
|
Turquoise
|
15:30:32
|
|
2
|
804.5
|
Turquoise
|
15:30:32
|
|
5
|
804.5
|
Turquoise
|
15:30:32
|
|
1
|
804.5
|
Turquoise
|
15:30:32
|
|
72
|
804.5
|
BATE
|
15:30:51
|
|
47
|
804.5
|
CHI-X
|
15:31:26
|
|
15
|
804.5
|
Aquis
|
15:31:32
|
|
68
|
803
|
LSE
|
15:31:33
|
|
34
|
803
|
LSE
|
15:31:33
|
|
13
|
803
|
Turquoise
|
15:33:07
|
|
18
|
803.5
|
LSE
|
15:33:39
|
|
36
|
803.5
|
LSE
|
15:33:39
|
|
17
|
803.5
|
LSE
|
15:33:39
|
|
31
|
803.5
|
LSE
|
15:33:39
|
|
28
|
803
|
BATE
|
15:34:07
|
|
16
|
803
|
BATE
|
15:34:07
|
|
28
|
803
|
BATE
|
15:34:07
|
|
34
|
803.5
|
LSE
|
15:34:13
|
|
12
|
803.5
|
LSE
|
15:34:13
|
|
15
|
803
|
Aquis
|
15:34:13
|
|
60
|
803.5
|
LSE
|
15:34:13
|
|
98
|
803.5
|
LSE
|
15:34:13
|
|
47
|
803
|
CHI-X
|
15:34:51
|
|
72
|
803
|
BATE
|
15:36:49
|
|
15
|
803
|
Aquis
|
15:37:07
|
|
47
|
803
|
CHI-X
|
15:38:20
|
|
1
|
803.5
|
LSE
|
15:38:26
|
|
1
|
803.5
|
LSE
|
15:38:26
|
|
96
|
803.5
|
LSE
|
15:38:26
|
|
4
|
803.5
|
LSE
|
15:38:26
|
|
92
|
803.5
|
LSE
|
15:38:32
|
|
418
|
803.5
|
LSE
|
15:38:32
|
|
72
|
803.5
|
BATE
|
15:40:13
|
|
32
|
804
|
LSE
|
15:40:23
|
|
38
|
804
|
LSE
|
15:40:23
|
|
32
|
804
|
LSE
|
15:40:23
|
|
27
|
804
|
CHI-X
|
15:41:54
|
|
20
|
804
|
CHI-X
|
15:41:54
|
|
204
|
804
|
LSE
|
15:42:01
|
|
102
|
804
|
LSE
|
15:43:48
|
|
102
|
804
|
LSE
|
15:43:48
|
|
47
|
804.5
|
CHI-X
|
15:45:23
|
|
102
|
805
|
LSE
|
15:46:03
|
|
15
|
805
|
Aquis
|
15:46:57
|
|
15
|
805
|
Aquis
|
15:46:57
|
|
102
|
805
|
LSE
|
15:46:57
|
|
102
|
805
|
LSE
|
15:46:57
|
|
230
|
805
|
LSE
|
15:46:57
|
|
49
|
804.5
|
LSE
|
15:47:12
|
|
53
|
804.5
|
LSE
|
15:47:12
|
|
72
|
804.5
|
BATE
|
15:47:12
|
|
26
|
804
|
Turquoise
|
15:47:36
|
|
13
|
804
|
Turquoise
|
15:47:36
|
|
13
|
804
|
Turquoise
|
15:47:36
|
|
3
|
805
|
CHI-X
|
15:48:52
|
|
5
|
805
|
CHI-X
|
15:48:52
|
|
14
|
805
|
CHI-X
|
15:48:52
|
|
10
|
805
|
CHI-X
|
15:48:52
|
|
15
|
805
|
CHI-X
|
15:48:52
|
|
15
|
805
|
Aquis
|
15:49:01
|
|
102
|
804.5
|
LSE
|
15:49:28
|
|
72
|
805
|
BATE
|
15:49:40
|
|
15
|
805
|
Aquis
|
15:51:25
|
|
382
|
804.5
|
LSE
|
15:51:30
|
|
92
|
802
|
LSE
|
15:51:45
|
|
72
|
803.5
|
BATE
|
15:51:47
|
|
47
|
803.5
|
CHI-X
|
15:52:21
|
|
10
|
802
|
LSE
|
15:53:32
|
|
158
|
802
|
LSE
|
15:53:32
|
|
36
|
802
|
LSE
|
15:53:32
|
|
112
|
802
|
LSE
|
15:53:32
|
|
13
|
802
|
Aquis
|
15:53:52
|
|
2
|
802
|
Aquis
|
15:53:52
|
|
50
|
802
|
BATE
|
15:54:11
|
|
4
|
802
|
BATE
|
15:54:11
|
|
18
|
802
|
BATE
|
15:54:11
|
|
13
|
802
|
Turquoise
|
15:56:38
|
|
13
|
802
|
Turquoise
|
15:56:38
|
|
14
|
802
|
Aquis
|
15:57:19
|
|
1
|
802
|
Aquis
|
15:57:19
|
|
13
|
802
|
BATE
|
15:57:40
|
|
59
|
802
|
BATE
|
15:57:40
|
|
138
|
802
|
LSE
|
15:57:43
|
|
168
|
802
|
LSE
|
15:57:43
|
|
47
|
802
|
CHI-X
|
15:57:52
|
|
13
|
802
|
Turquoise
|
15:58:46
|
|
25
|
801.5
|
LSE
|
15:58:48
|
|
77
|
801.5
|
LSE
|
15:58:48
|
|
102
|
801.5
|
LSE
|
15:58:48
|
|
5
|
802
|
CHI-X
|
15:59:50
|
|
10
|
802
|
CHI-X
|
15:59:50
|
|
32
|
802
|
CHI-X
|
15:59:50
|
|
102
|
801
|
LSE
|
16:00:05
|
|
102
|
801
|
LSE
|
16:00:05
|
|
15
|
801.5
|
Aquis
|
16:00:25
|
|
102
|
800.5
|
LSE
|
16:00:35
|
|
65
|
801.5
|
BATE
|
16:00:37
|
|
7
|
801.5
|
BATE
|
16:00:37
|
|
102
|
799.5
|
LSE
|
16:01:05
|
|
13
|
800.5
|
Turquoise
|
16:01:12
|
|
15
|
801.5
|
Aquis
|
16:02:11
|
|
47
|
801.5
|
CHI-X
|
16:02:19
|
|
72
|
801.5
|
BATE
|
16:02:33
|
|
102
|
800.5
|
LSE
|
16:02:42
|
|
102
|
800.5
|
LSE
|
16:02:42
|
|
102
|
800.5
|
LSE
|
16:02:42
|
|
5
|
801.5
|
Aquis
|
16:03:57
|
|
10
|
801.5
|
Aquis
|
16:03:57
|
|
102
|
800
|
LSE
|
16:04:22
|
|
204
|
800
|
LSE
|
16:04:22
|
|
102
|
800
|
LSE
|
16:04:22
|
|
17
|
801
|
CHI-X
|
16:04:23
|
|
30
|
801
|
CHI-X
|
16:04:23
|
|
72
|
801.5
|
BATE
|
16:04:48
|
|
102
|
799.5
|
LSE
|
16:04:52
|
|
57
|
799
|
LSE
|
16:05:23
|
|
4
|
801.5
|
Aquis
|
16:06:14
|
|
10
|
801.5
|
Aquis
|
16:06:14
|
|
1
|
801.5
|
Aquis
|
16:06:14
|
|
13
|
801
|
Turquoise
|
16:06:25
|
|
13
|
801.5
|
Turquoise
|
16:06:25
|
|
13
|
801.5
|
Turquoise
|
16:06:25
|
|
33
|
800
|
BATE
|
16:07:02
|
|
39
|
800
|
BATE
|
16:07:02
|
|
13
|
801
|
Aquis
|
16:07:59
|
|
2
|
801
|
Aquis
|
16:07:59
|
|
2
|
799
|
CHI-X
|
16:08:12
|
|
45
|
799
|
CHI-X
|
16:08:12
|
|
47
|
799
|
CHI-X
|
16:08:12
|
|
13
|
799.5
|
BATE
|
16:08:56
|
|
5
|
799.5
|
BATE
|
16:08:56
|
|
26
|
799.5
|
BATE
|
16:08:56
|
|
28
|
799.5
|
BATE
|
16:08:56
|
|
102
|
798.5
|
LSE
|
16:09:12
|
|
37
|
798.5
|
LSE
|
16:09:12
|
|
47
|
799.5
|
CHI-X
|
16:10:13
|
|
10
|
800
|
Aquis
|
16:10:15
|
|
72
|
800
|
BATE
|
16:10:43
|
|
5
|
800
|
Aquis
|
16:10:57
|
|
10
|
799
|
LSE
|
16:11:12
|
|
92
|
799
|
LSE
|
16:11:12
|
|
102
|
799
|
LSE
|
16:11:12
|
|
102
|
799
|
LSE
|
16:11:12
|
|
926
|
799
|
LSE
|
16:11:12
|
|
47
|
799.5
|
CHI-X
|
16:12:32
|
|
72
|
799.5
|
BATE
|
16:13:00
|
|
102
|
799.5
|
LSE
|
16:13:09
|
|
157
|
799.5
|
LSE
|
16:14:12
|
|
102
|
799.5
|
LSE
|
16:14:12
|
|
65
|
800.5
|
CHI-X
|
16:16:01
|
|
72
|
800.5
|
BATE
|
16:16:01
|
|
618
|
800.5
|
LSE
|
16:16:02
|
|
124
|
800.5
|
LSE
|
16:16:02
|
|
92
|
800.5
|
LSE
|
16:16:02
|
|
102
|
800.5
|
LSE
|
16:16:12
|
|
222
|
800.5
|
LSE
|
16:17:32
|
|
76
|
802
|
CHI-X
|
16:18:38
|
|
188
|
801.5
|
CHI-X
|
16:18:42
|
|
32
|
801.5
|
Aquis
|
16:18:57
|
|
28
|
801.5
|
Aquis
|
16:19:12
|
|
47
|
801.5
|
Aquis
|
16:19:12
|
|
707
|
802
|
LSE
|
16:19:35
|
|
24
|
801.5
|
Aquis
|
16:21:36
|
|
440
|
802
|
LSE
|
16:21:49
|
|
249
|
802
|
LSE
|
16:21:49
|
|
38
|
801
|
CHI-X
|
16:22:04
|
|
46
|
800.5
|
CHI-X
|
16:23:19
|
|
91
|
800.5
|
Turquoise
|
16:23:19
|
|
49
|
800.5
|
Turquoise
|
16:23:19
|
|
88
|
800.5
|
LSE
|
16:23:19
|
|
13
|
800.5
|
Turquoise
|
16:23:19
|
|
41
|
800.5
|
LSE
|
16:23:19
|
|
235
|
800.5
|
BATE
|
16:23:19
|
|
72
|
800.5
|
BATE
|
16:23:19
|
|
72
|
800.5
|
BATE
|
16:23:19
|
|
117
|
800.5
|
LSE
|
16:23:19
|
|
72
|
800.5
|
BATE
|
16:23:19
|
|
72
|
800.5
|
BATE
|
16:23:19
|
|
19
|
801.5
|
Aquis
|
16:23:50
|
|
55
|
800.5
|
BATE
|
16:25:02
|
|
106
|
800.5
|
LSE
|
16:25:06
|
|
390
|
800.5
|
LSE
|
16:25:06
|
|
7
|
800.5
|
Turquoise
|
16:25:20
|
|
4
|
800.5
|
Turquoise
|
16:25:20
|
|
12
|
800.5
|
CHI-X
|
16:25:21
|
|
27
|
800.5
|
CHI-X
|
16:25:21
|
|
10
|
800
|
BATE
|
16:25:32
|
|
81
|
800
|
LSE
|
16:25:32
|
|
16
|
800.5
|
BATE
|
16:27:08
|
|
11
|
800.5
|
LSE
|
16:27:08
|
|
16
|
800.5
|
BATE
|
16:27:08
|
|
352
|
800.5
|
LSE
|
16:27:08
|
|
19
|
801
|
CHI-X
|
16:27:17
|
|
47
|
800.5
|
LSE
|
16:27:21
|
|
46
|
800.5
|
LSE
|
16:27:36
|
|
20
|
800
|
Aquis
|
16:29:00
|
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
POSFLFERDFILVIS
Paragon Banking (LSE:PAG)
過去 株価チャート
から 7 2024 まで 8 2024
Paragon Banking (LSE:PAG)
過去 株価チャート
から 8 2023 まで 8 2024
