Paragon Banking Group PLC Transaction in Own Shares
2024年8月15日 - 1:29AM
RNS Regulatory News
RNS Number : 4968A
Paragon Banking Group PLC
14 August 2024
Paragon Banking Group PLC:
Transaction in own shares
14
August 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:
|
14 August 2024
|
|
|
Number of ordinary £1.00 shares
purchased:
|
63,963
|
|
|
Highest price paid per
share:
|
773.50p
|
|
|
Lowest price paid per
share:
|
767.00p
|
|
|
Volume weighted average price paid
per share:
|
769.8412p
|
Following the purchase of these
shares, the Company holds 6,036,044 of its ordinary shares in
treasury and has 210,568,916 ordinary shares in issue (excluding
treasury shares). The figure of 210,568,916
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
|
769.83
|
47,849
|
CHI-X
|
769.86
|
5,850
|
BATE
|
769.89
|
7,720
|
Aquis
|
769.76
|
1,582
|
Turquoise
|
770.24
|
962
|
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
|
145
|
773.5
|
LSE
|
08:04:51
|
145
|
772
|
LSE
|
08:10:04
|
75
|
770.5
|
LSE
|
08:14:04
|
70
|
770.5
|
LSE
|
08:14:04
|
15
|
770
|
Aquis
|
08:14:32
|
57
|
770
|
CHI-X
|
08:17:14
|
145
|
769.5
|
LSE
|
08:17:58
|
145
|
770
|
LSE
|
08:22:37
|
75
|
770
|
BATE
|
08:22:43
|
15
|
770
|
Aquis
|
08:24:26
|
57
|
770
|
CHI-X
|
08:24:38
|
145
|
769.5
|
LSE
|
08:24:58
|
75
|
770
|
BATE
|
08:24:58
|
130
|
771
|
LSE
|
08:28:03
|
15
|
771
|
LSE
|
08:28:03
|
85
|
771
|
LSE
|
08:31:03
|
205
|
771
|
LSE
|
08:31:14
|
145
|
771
|
LSE
|
08:33:21
|
105
|
771
|
LSE
|
08:36:15
|
40
|
771
|
LSE
|
08:36:15
|
20
|
771
|
LSE
|
08:40:07
|
125
|
771
|
LSE
|
08:40:07
|
57
|
770
|
CHI-X
|
08:41:32
|
75
|
770
|
BATE
|
08:41:32
|
3
|
770
|
Aquis
|
08:41:41
|
145
|
770
|
LSE
|
08:42:45
|
27
|
770
|
Aquis
|
08:42:45
|
57
|
771
|
CHI-X
|
08:51:57
|
435
|
771
|
LSE
|
08:51:57
|
15
|
771
|
Aquis
|
08:52:31
|
150
|
770.5
|
BATE
|
08:53:03
|
57
|
771
|
CHI-X
|
08:54:23
|
145
|
771
|
LSE
|
08:55:35
|
145
|
771
|
LSE
|
08:58:44
|
15
|
770.5
|
Aquis
|
09:01:00
|
75
|
770.5
|
BATE
|
09:03:21
|
145
|
770.5
|
LSE
|
09:03:21
|
57
|
770
|
CHI-X
|
09:03:35
|
145
|
770.5
|
LSE
|
09:05:21
|
4
|
770.5
|
LSE
|
09:07:43
|
141
|
770.5
|
LSE
|
09:07:43
|
15
|
770.5
|
Aquis
|
09:10:05
|
145
|
770.5
|
LSE
|
09:10:11
|
75
|
770.5
|
BATE
|
09:11:13
|
145
|
770.5
|
LSE
|
09:12:30
|
35
|
770
|
CHI-X
|
09:12:45
|
11
|
770
|
CHI-X
|
09:12:45
|
11
|
770
|
CHI-X
|
09:12:45
|
11
|
770.5
|
LSE
|
09:14:19
|
127
|
770.5
|
LSE
|
09:14:19
|
7
|
770.5
|
LSE
|
09:14:19
|
15
|
770.5
|
Aquis
|
09:15:43
|
144
|
770.5
|
LSE
|
09:16:22
|
75
|
770.5
|
BATE
|
09:17:07
|
57
|
770
|
CHI-X
|
09:17:44
|
20
|
770.5
|
LSE
|
09:19:06
|
24
|
770.5
|
LSE
|
09:19:06
|
102
|
770.5
|
LSE
|
09:19:06
|
101
|
770.5
|
LSE
|
09:21:40
|
44
|
770.5
|
LSE
|
09:21:40
|
2
|
770.5
|
Aquis
|
09:24:01
|
3
|
770.5
|
Aquis
|
09:24:01
|
10
|
770.5
|
Aquis
|
09:24:01
|
126
|
770.5
|
LSE
|
09:24:06
|
19
|
770.5
|
LSE
|
09:24:06
|
75
|
770.5
|
BATE
|
09:25:23
|
57
|
770.5
|
CHI-X
|
09:25:32
|
130
|
770.5
|
LSE
|
09:26:03
|
15
|
770.5
|
LSE
|
09:26:40
|
145
|
770.5
|
LSE
|
09:29:13
|
145
|
770.5
|
LSE
|
09:31:25
|
3
|
770.5
|
Aquis
|
09:31:38
|
12
|
770.5
|
Aquis
|
09:31:38
|
11
|
770
|
BATE
|
09:33:21
|
64
|
770.5
|
BATE
|
09:33:21
|
145
|
769.5
|
LSE
|
09:33:24
|
57
|
769
|
CHI-X
|
09:33:29
|
75
|
770
|
LSE
|
09:41:16
|
215
|
770
|
LSE
|
09:41:16
|
145
|
770
|
LSE
|
09:45:08
|
14
|
770.5
|
BATE
|
09:45:50
|
61
|
770.5
|
BATE
|
09:45:50
|
57
|
770
|
CHI-X
|
09:46:01
|
15
|
769.5
|
Aquis
|
09:46:10
|
17
|
769.5
|
LSE
|
09:47:51
|
102
|
769.5
|
LSE
|
09:47:51
|
26
|
770
|
LSE
|
09:47:51
|
145
|
769
|
LSE
|
09:50:41
|
12
|
769
|
Aquis
|
09:52:24
|
3
|
769.5
|
Aquis
|
09:52:24
|
145
|
769
|
LSE
|
09:53:47
|
17
|
770.5
|
BATE
|
09:55:13
|
58
|
770.5
|
BATE
|
09:55:13
|
4
|
769.5
|
LSE
|
09:56:22
|
4
|
769.5
|
LSE
|
09:56:22
|
60
|
769.5
|
LSE
|
09:56:23
|
75
|
769.5
|
LSE
|
09:56:23
|
57
|
769.5
|
CHI-X
|
09:56:29
|
2
|
769.5
|
LSE
|
09:56:48
|
75
|
770.5
|
BATE
|
10:03:12
|
57
|
770
|
CHI-X
|
10:03:41
|
15
|
769.5
|
Aquis
|
10:06:15
|
65
|
770.5
|
BATE
|
10:10:44
|
10
|
770.5
|
CHI-X
|
10:21:38
|
47
|
770.5
|
CHI-X
|
10:21:39
|
80
|
770.5
|
BATE
|
10:24:03
|
5
|
770.5
|
BATE
|
10:24:03
|
57
|
770
|
CHI-X
|
10:24:34
|
30
|
769.5
|
Aquis
|
10:26:23
|
15
|
769.5
|
Aquis
|
10:26:23
|
375
|
769.5
|
LSE
|
10:26:23
|
83
|
769.5
|
LSE
|
10:26:23
|
122
|
769.5
|
LSE
|
10:26:23
|
145
|
769.5
|
LSE
|
10:26:23
|
145
|
769.5
|
LSE
|
10:26:23
|
145
|
769.5
|
LSE
|
10:26:23
|
145
|
769.5
|
LSE
|
10:26:23
|
48
|
769.5
|
LSE
|
10:26:23
|
84
|
769.5
|
LSE
|
10:26:23
|
97
|
769.5
|
LSE
|
10:26:23
|
61
|
769.5
|
LSE
|
10:26:23
|
145
|
768
|
LSE
|
10:28:45
|
145
|
768
|
LSE
|
10:31:05
|
6
|
768.5
|
BATE
|
10:31:47
|
4
|
768.5
|
BATE
|
10:31:47
|
26
|
769
|
BATE
|
10:31:47
|
13
|
769.5
|
BATE
|
10:31:47
|
5
|
769.5
|
BATE
|
10:31:47
|
21
|
769.5
|
BATE
|
10:31:47
|
7
|
768.5
|
CHI-X
|
10:32:10
|
50
|
768.5
|
CHI-X
|
10:32:10
|
44
|
768.5
|
CHI-X
|
10:39:18
|
13
|
768.5
|
CHI-X
|
10:39:18
|
122
|
768.5
|
LSE
|
10:39:18
|
75
|
768.5
|
BATE
|
10:39:18
|
458
|
768.5
|
LSE
|
10:39:18
|
30
|
768.5
|
Aquis
|
10:41:01
|
130
|
768.5
|
LSE
|
10:42:03
|
2
|
769.5
|
CHI-X
|
10:44:31
|
7
|
769.5
|
CHI-X
|
10:44:31
|
5
|
769.5
|
CHI-X
|
10:44:31
|
23
|
769.5
|
LSE
|
10:44:35
|
75
|
770
|
CHI-X
|
10:48:50
|
75
|
770
|
BATE
|
10:48:50
|
75
|
770
|
BATE
|
10:48:50
|
25
|
770
|
CHI-X
|
10:48:50
|
15
|
770
|
Aquis
|
10:49:03
|
130
|
769.5
|
LSE
|
10:49:08
|
7
|
769.5
|
LSE
|
10:51:34
|
69
|
769.5
|
LSE
|
10:51:34
|
15
|
770
|
Aquis
|
10:51:45
|
75
|
770
|
BATE
|
10:54:01
|
366
|
770
|
LSE
|
10:54:01
|
57
|
769.5
|
CHI-X
|
10:54:12
|
75
|
770
|
LSE
|
10:55:22
|
450
|
770
|
LSE
|
10:55:22
|
55
|
770
|
LSE
|
10:55:22
|
15
|
770
|
Aquis
|
10:57:21
|
145
|
770
|
LSE
|
10:58:19
|
170
|
770
|
LSE
|
11:00:36
|
28
|
770
|
LSE
|
11:00:36
|
92
|
770
|
LSE
|
11:00:36
|
16
|
770
|
BATE
|
11:00:44
|
59
|
770
|
BATE
|
11:00:44
|
49
|
770
|
CHI-X
|
11:00:50
|
8
|
770
|
CHI-X
|
11:00:50
|
4
|
770
|
Aquis
|
11:02:15
|
1
|
770
|
LSE
|
11:03:40
|
7
|
771
|
CHI-X
|
11:05:29
|
64
|
771
|
CHI-X
|
11:06:03
|
43
|
771
|
CHI-X
|
11:08:32
|
130
|
770.5
|
BATE
|
11:11:06
|
145
|
770.5
|
LSE
|
11:11:06
|
20
|
770.5
|
BATE
|
11:11:06
|
289
|
770.5
|
LSE
|
11:11:06
|
75
|
770.5
|
BATE
|
11:11:06
|
435
|
770.5
|
LSE
|
11:11:06
|
145
|
770.5
|
LSE
|
11:11:06
|
145
|
770.5
|
LSE
|
11:11:06
|
4
|
770
|
Aquis
|
11:11:06
|
17
|
770
|
Aquis
|
11:11:06
|
20
|
770
|
Aquis
|
11:11:38
|
5
|
770.5
|
CHI-X
|
11:13:41
|
18
|
770.5
|
CHI-X
|
11:13:41
|
275
|
770.5
|
LSE
|
11:16:11
|
160
|
770.5
|
LSE
|
11:16:11
|
91
|
770
|
LSE
|
11:19:03
|
54
|
770
|
LSE
|
11:19:03
|
145
|
770
|
LSE
|
11:22:09
|
75
|
770.5
|
BATE
|
11:22:34
|
69
|
770.5
|
BATE
|
11:28:53
|
12
|
770.5
|
Aquis
|
11:34:32
|
18
|
770.5
|
Aquis
|
11:34:32
|
27
|
770.5
|
Aquis
|
11:34:32
|
57
|
770.5
|
CHI-X
|
11:34:32
|
91
|
770.5
|
CHI-X
|
11:34:32
|
290
|
770.5
|
LSE
|
11:34:32
|
435
|
770.5
|
LSE
|
11:34:32
|
4
|
770.5
|
BATE
|
11:36:00
|
30
|
770.5
|
LSE
|
11:36:29
|
57
|
771.5
|
CHI-X
|
11:37:39
|
72
|
771.5
|
LSE
|
11:37:39
|
75
|
771.5
|
LSE
|
11:37:39
|
113
|
771.5
|
LSE
|
11:37:39
|
145
|
771.5
|
LSE
|
11:39:55
|
57
|
771.5
|
CHI-X
|
11:42:17
|
112
|
771.5
|
LSE
|
11:43:03
|
18
|
771.5
|
Aquis
|
11:43:03
|
28
|
771.5
|
LSE
|
11:43:03
|
150
|
771.5
|
LSE
|
11:43:03
|
290
|
771.5
|
LSE
|
11:44:45
|
12
|
771.5
|
CHI-X
|
11:45:53
|
45
|
771.5
|
CHI-X
|
11:45:53
|
145
|
771.5
|
LSE
|
11:46:54
|
2
|
770.5
|
BATE
|
11:47:06
|
77
|
770.5
|
BATE
|
11:47:06
|
3
|
771.5
|
Aquis
|
11:47:34
|
12
|
771.5
|
Aquis
|
11:47:34
|
3
|
771.5
|
Aquis
|
11:54:47
|
12
|
771.5
|
Aquis
|
11:54:47
|
28
|
771.5
|
LSE
|
11:54:51
|
117
|
771.5
|
LSE
|
11:54:51
|
15
|
771.5
|
Aquis
|
12:02:37
|
30
|
771.5
|
Aquis
|
12:02:37
|
215
|
771.5
|
LSE
|
12:02:37
|
75
|
771.5
|
LSE
|
12:02:37
|
85
|
771.5
|
LSE
|
12:02:37
|
225
|
771.5
|
LSE
|
12:02:37
|
75
|
771.5
|
LSE
|
12:02:37
|
50
|
771.5
|
LSE
|
12:02:37
|
145
|
771.5
|
LSE
|
12:02:37
|
35
|
771.5
|
LSE
|
12:02:37
|
75
|
771.5
|
LSE
|
12:02:37
|
145
|
771.5
|
LSE
|
12:02:37
|
35
|
771.5
|
LSE
|
12:02:37
|
40
|
771.5
|
LSE
|
12:02:37
|
45
|
771.5
|
LSE
|
12:02:37
|
105
|
771.5
|
LSE
|
12:02:37
|
50
|
771.5
|
LSE
|
12:02:37
|
100
|
771.5
|
LSE
|
12:02:37
|
9
|
772
|
BATE
|
12:02:39
|
141
|
772
|
BATE
|
12:02:39
|
114
|
771.5
|
CHI-X
|
12:03:58
|
75
|
771.5
|
BATE
|
12:03:58
|
7
|
771.5
|
CHI-X
|
12:03:58
|
107
|
771.5
|
CHI-X
|
12:03:58
|
148
|
771.5
|
BATE
|
12:03:58
|
95
|
771.5
|
LSE
|
12:03:58
|
150
|
771.5
|
BATE
|
12:03:58
|
145
|
771.5
|
LSE
|
12:03:58
|
145
|
771.5
|
LSE
|
12:03:58
|
145
|
771
|
LSE
|
12:05:52
|
57
|
771.5
|
CHI-X
|
12:06:27
|
290
|
770.5
|
LSE
|
12:07:44
|
15
|
770.5
|
Aquis
|
12:10:01
|
145
|
770.5
|
LSE
|
12:10:20
|
75
|
770.5
|
BATE
|
12:10:25
|
57
|
770.5
|
CHI-X
|
12:10:40
|
2
|
770.5
|
LSE
|
12:12:24
|
7
|
770.5
|
LSE
|
12:12:24
|
16
|
770.5
|
LSE
|
12:12:24
|
28
|
770.5
|
LSE
|
12:12:24
|
30
|
770.5
|
LSE
|
12:12:24
|
157
|
770.5
|
LSE
|
12:12:24
|
195
|
770.5
|
LSE
|
12:12:24
|
12
|
771
|
LSE
|
12:15:10
|
3
|
771
|
LSE
|
12:15:10
|
86
|
771
|
LSE
|
12:15:10
|
75
|
771
|
LSE
|
12:15:10
|
114
|
771
|
LSE
|
12:15:10
|
22
|
771
|
LSE
|
12:17:31
|
33
|
771.5
|
CHI-X
|
12:19:03
|
24
|
771.5
|
CHI-X
|
12:19:03
|
75
|
771.5
|
BATE
|
12:19:03
|
7
|
771.5
|
LSE
|
12:19:03
|
116
|
771.5
|
LSE
|
12:19:03
|
145
|
771.25
|
LSE
|
12:21:06
|
75
|
771.5
|
BATE
|
12:21:17
|
57
|
771.5
|
CHI-X
|
12:23:39
|
145
|
771
|
LSE
|
12:23:39
|
8
|
770.5
|
Aquis
|
12:23:43
|
22
|
770.5
|
Aquis
|
12:24:23
|
15
|
770.5
|
Aquis
|
12:24:23
|
145
|
770
|
LSE
|
12:26:36
|
47
|
770
|
LSE
|
12:30:14
|
30
|
770
|
LSE
|
12:30:14
|
68
|
770
|
LSE
|
12:30:14
|
75
|
771.5
|
BATE
|
12:32:24
|
145
|
770
|
LSE
|
12:35:05
|
15
|
769
|
Aquis
|
12:37:12
|
57
|
769.5
|
CHI-X
|
12:37:19
|
145
|
770
|
LSE
|
12:39:33
|
57
|
770
|
CHI-X
|
12:39:39
|
290
|
770
|
LSE
|
12:41:28
|
290
|
770
|
LSE
|
12:43:25
|
57
|
770.5
|
CHI-X
|
12:45:25
|
67
|
770
|
BATE
|
12:47:12
|
83
|
770
|
BATE
|
12:47:38
|
62
|
770
|
BATE
|
12:47:38
|
111
|
770
|
LSE
|
12:48:02
|
34
|
770
|
LSE
|
12:48:19
|
123
|
770
|
LSE
|
12:48:19
|
145
|
770
|
LSE
|
12:48:41
|
22
|
770
|
LSE
|
12:49:01
|
123
|
770
|
LSE
|
12:49:01
|
57
|
770.5
|
CHI-X
|
12:49:26
|
22
|
770
|
LSE
|
12:49:26
|
131
|
770
|
LSE
|
12:50:12
|
1
|
770
|
BATE
|
12:50:30
|
14
|
770
|
LSE
|
12:50:30
|
12
|
770
|
BATE
|
12:50:54
|
145
|
770
|
LSE
|
12:51:36
|
145
|
770
|
LSE
|
12:54:37
|
44
|
770.5
|
Aquis
|
12:54:55
|
16
|
770.5
|
Aquis
|
12:54:55
|
57
|
770.5
|
CHI-X
|
12:54:55
|
43
|
770
|
LSE
|
12:55:21
|
102
|
770
|
LSE
|
12:55:41
|
75
|
770
|
BATE
|
12:56:01
|
86
|
770
|
LSE
|
12:57:07
|
59
|
770
|
LSE
|
12:57:34
|
15
|
770.5
|
Aquis
|
12:58:52
|
46
|
770.5
|
CHI-X
|
12:58:58
|
75
|
770
|
BATE
|
12:59:22
|
145
|
770
|
LSE
|
13:00:08
|
145
|
770
|
LSE
|
13:00:29
|
54
|
770
|
LSE
|
13:00:29
|
108
|
770
|
LSE
|
13:02:44
|
128
|
770
|
LSE
|
13:03:05
|
15
|
770.5
|
Aquis
|
13:04:07
|
75
|
770
|
BATE
|
13:04:32
|
68
|
770.5
|
CHI-X
|
13:04:48
|
145
|
770
|
LSE
|
13:05:11
|
145
|
770
|
LSE
|
13:07:21
|
27
|
769.5
|
LSE
|
13:09:15
|
118
|
769.5
|
LSE
|
13:09:15
|
15
|
770.5
|
Aquis
|
13:09:27
|
7
|
770
|
BATE
|
13:10:04
|
8
|
770
|
BATE
|
13:10:04
|
60
|
770
|
BATE
|
13:10:04
|
57
|
769.5
|
CHI-X
|
13:11:40
|
145
|
769.5
|
LSE
|
13:11:40
|
145
|
769.5
|
LSE
|
13:13:24
|
27
|
769.5
|
LSE
|
13:15:33
|
118
|
769.5
|
LSE
|
13:15:33
|
14
|
770.5
|
Aquis
|
13:17:42
|
142
|
769.5
|
LSE
|
13:18:10
|
75
|
770
|
BATE
|
13:19:53
|
57
|
768.5
|
CHI-X
|
13:20:51
|
148
|
768
|
LSE
|
13:21:38
|
16
|
768.5
|
Aquis
|
13:28:35
|
144
|
767
|
LSE
|
13:29:15
|
5
|
768.5
|
BATE
|
13:30:04
|
52
|
769.5
|
BATE
|
13:30:04
|
18
|
770
|
BATE
|
13:30:04
|
2
|
769.5
|
CHI-X
|
13:31:02
|
264
|
770
|
LSE
|
13:31:22
|
55
|
769.5
|
CHI-X
|
13:31:56
|
172
|
770
|
LSE
|
13:33:07
|
145
|
770
|
LSE
|
13:34:49
|
75
|
770
|
BATE
|
13:36:58
|
145
|
770
|
LSE
|
13:37:22
|
57
|
769.5
|
CHI-X
|
13:37:46
|
145
|
770
|
LSE
|
13:40:03
|
24
|
769.5
|
LSE
|
13:42:41
|
92
|
769.5
|
LSE
|
13:42:41
|
29
|
769.5
|
LSE
|
13:42:41
|
75
|
770
|
BATE
|
13:43:05
|
11
|
769.5
|
LSE
|
13:44:49
|
3
|
769.5
|
LSE
|
13:44:49
|
130
|
769.5
|
LSE
|
13:45:03
|
146
|
769.5
|
LSE
|
13:45:03
|
5
|
769.5
|
LSE
|
13:48:03
|
57
|
769.5
|
CHI-X
|
13:48:03
|
10
|
770
|
BATE
|
13:49:04
|
65
|
770
|
BATE
|
13:49:04
|
57
|
769.5
|
CHI-X
|
13:49:48
|
145
|
769.5
|
LSE
|
13:50:03
|
140
|
769.5
|
LSE
|
13:50:03
|
8
|
768.5
|
Aquis
|
13:50:05
|
145
|
769.5
|
LSE
|
13:52:01
|
56
|
769.5
|
LSE
|
13:54:52
|
234
|
769.5
|
LSE
|
13:54:52
|
15
|
769.5
|
Aquis
|
13:54:52
|
37
|
769.5
|
Aquis
|
13:54:52
|
145
|
770
|
LSE
|
14:00:54
|
57
|
770
|
CHI-X
|
14:00:58
|
75
|
770
|
BATE
|
14:01:06
|
15
|
770
|
Aquis
|
14:01:06
|
145
|
770
|
LSE
|
14:02:54
|
63
|
770
|
BATE
|
14:03:05
|
4
|
770
|
CHI-X
|
14:04:16
|
53
|
770
|
CHI-X
|
14:04:16
|
145
|
770
|
LSE
|
14:04:56
|
145
|
770
|
LSE
|
14:07:00
|
4
|
770
|
Aquis
|
14:07:55
|
11
|
770
|
Aquis
|
14:07:56
|
145
|
770
|
LSE
|
14:09:05
|
72
|
770
|
BATE
|
14:09:06
|
57
|
770
|
CHI-X
|
14:10:10
|
126
|
770
|
LSE
|
14:11:08
|
2
|
770
|
LSE
|
14:11:08
|
1
|
769.5
|
LSE
|
14:13:11
|
12
|
770
|
Aquis
|
14:14:32
|
3
|
770
|
Aquis
|
14:14:32
|
28
|
772.5
|
LSE
|
14:17:10
|
262
|
772.5
|
LSE
|
14:17:10
|
18
|
770.5
|
Turquoise
|
14:17:20
|
486
|
770.5
|
Turquoise
|
14:17:20
|
90
|
770
|
BATE
|
14:17:34
|
290
|
770
|
LSE
|
14:17:34
|
57
|
770
|
CHI-X
|
14:18:41
|
40
|
771
|
LSE
|
14:20:12
|
121
|
771
|
LSE
|
14:20:12
|
15
|
770
|
Aquis
|
14:22:07
|
145
|
771
|
LSE
|
14:23:02
|
75
|
772
|
BATE
|
14:23:53
|
145
|
771
|
LSE
|
14:24:13
|
57
|
771
|
CHI-X
|
14:24:26
|
145
|
770
|
LSE
|
14:25:42
|
15
|
770.5
|
Aquis
|
14:26:43
|
145
|
770.5
|
LSE
|
14:26:43
|
75
|
770.5
|
BATE
|
14:27:28
|
145
|
770
|
LSE
|
14:27:28
|
57
|
770.5
|
CHI-X
|
14:28:00
|
145
|
770
|
LSE
|
14:28:00
|
15
|
770
|
Aquis
|
14:29:55
|
145
|
770
|
LSE
|
14:29:55
|
57
|
770
|
CHI-X
|
14:30:54
|
75
|
770
|
BATE
|
14:30:54
|
145
|
770
|
LSE
|
14:30:54
|
145
|
770
|
LSE
|
14:31:42
|
15
|
770
|
Aquis
|
14:32:51
|
145
|
770.5
|
LSE
|
14:32:51
|
145
|
771
|
LSE
|
14:33:33
|
75
|
771.5
|
BATE
|
14:34:06
|
57
|
770.5
|
CHI-X
|
14:35:19
|
145
|
770.5
|
LSE
|
14:35:19
|
15
|
770.5
|
Aquis
|
14:37:31
|
57
|
770.5
|
CHI-X
|
14:37:31
|
75
|
771
|
BATE
|
14:37:31
|
145
|
770.5
|
LSE
|
14:37:31
|
145
|
770.5
|
LSE
|
14:37:31
|
145
|
770.5
|
LSE
|
14:37:31
|
75
|
771
|
BATE
|
14:39:47
|
145
|
770
|
LSE
|
14:39:54
|
145
|
770
|
LSE
|
14:39:54
|
15
|
770
|
Aquis
|
14:39:59
|
57
|
770
|
CHI-X
|
14:40:31
|
15
|
770
|
Aquis
|
14:41:57
|
145
|
770.5
|
LSE
|
14:42:18
|
60
|
770.5
|
BATE
|
14:42:35
|
57
|
770
|
CHI-X
|
14:43:29
|
145
|
770
|
LSE
|
14:44:25
|
15
|
770
|
Aquis
|
14:44:49
|
44
|
770
|
LSE
|
14:45:30
|
145
|
770
|
LSE
|
14:45:30
|
101
|
770
|
LSE
|
14:45:30
|
90
|
770
|
BATE
|
14:46:30
|
135
|
770
|
LSE
|
14:46:30
|
155
|
770
|
LSE
|
14:46:30
|
158
|
770
|
LSE
|
14:46:30
|
57
|
770
|
CHI-X
|
14:46:32
|
2
|
770
|
Aquis
|
14:47:24
|
13
|
770
|
Aquis
|
14:47:24
|
141
|
770
|
LSE
|
14:48:42
|
75
|
770
|
BATE
|
14:48:59
|
11
|
770.5
|
CHI-X
|
14:49:15
|
46
|
770.5
|
CHI-X
|
14:49:15
|
15
|
770
|
Aquis
|
14:50:06
|
145
|
770
|
LSE
|
14:50:33
|
145
|
770
|
LSE
|
14:50:33
|
75
|
770
|
BATE
|
14:51:28
|
57
|
770
|
CHI-X
|
14:51:35
|
207
|
770
|
LSE
|
14:51:54
|
83
|
770
|
LSE
|
14:51:54
|
136
|
769
|
LSE
|
14:52:03
|
145
|
769
|
LSE
|
14:52:03
|
145
|
769
|
LSE
|
14:52:03
|
15
|
769.5
|
Aquis
|
14:52:20
|
75
|
769.5
|
BATE
|
14:53:25
|
57
|
770
|
CHI-X
|
14:53:52
|
15
|
769.5
|
Aquis
|
14:54:17
|
66
|
770
|
LSE
|
14:54:18
|
24
|
770
|
LSE
|
14:54:18
|
26
|
770
|
LSE
|
14:54:18
|
29
|
770
|
LSE
|
14:54:18
|
47
|
769.5
|
LSE
|
14:56:10
|
98
|
770
|
LSE
|
14:56:10
|
75
|
769.5
|
BATE
|
14:56:11
|
57
|
770
|
CHI-X
|
14:56:52
|
290
|
769
|
LSE
|
14:57:06
|
145
|
769
|
LSE
|
14:57:06
|
2
|
769.5
|
Aquis
|
14:58:04
|
13
|
769.5
|
Aquis
|
14:58:05
|
75
|
769.5
|
LSE
|
14:58:49
|
28
|
769.5
|
LSE
|
14:58:49
|
75
|
769.5
|
LSE
|
14:58:49
|
112
|
769.5
|
LSE
|
14:58:49
|
75
|
769
|
BATE
|
15:00:34
|
57
|
769.5
|
CHI-X
|
15:00:55
|
32
|
769.5
|
LSE
|
15:01:12
|
113
|
769.5
|
LSE
|
15:01:12
|
15
|
769.5
|
Aquis
|
15:01:23
|
145
|
768.5
|
LSE
|
15:02:03
|
145
|
768.5
|
LSE
|
15:02:03
|
75
|
769
|
BATE
|
15:03:03
|
15
|
769.5
|
Aquis
|
15:03:32
|
290
|
769.5
|
LSE
|
15:04:25
|
57
|
768.5
|
CHI-X
|
15:05:03
|
145
|
768.5
|
LSE
|
15:05:03
|
145
|
768.5
|
LSE
|
15:05:03
|
75
|
769.5
|
BATE
|
15:05:05
|
15
|
769.5
|
Aquis
|
15:06:38
|
57
|
768.5
|
CHI-X
|
15:07:03
|
73
|
768.5
|
LSE
|
15:07:03
|
68
|
768.5
|
LSE
|
15:09:03
|
69
|
769.5
|
BATE
|
15:09:09
|
15
|
769.5
|
Aquis
|
15:10:20
|
81
|
769.5
|
BATE
|
15:12:39
|
44
|
770
|
LSE
|
15:13:03
|
101
|
770
|
LSE
|
15:13:03
|
145
|
770
|
LSE
|
15:13:03
|
44
|
770
|
LSE
|
15:13:06
|
145
|
770
|
LSE
|
15:13:06
|
145
|
770
|
LSE
|
15:13:06
|
105
|
770
|
LSE
|
15:13:06
|
90
|
769.5
|
CHI-X
|
15:13:14
|
24
|
770
|
CHI-X
|
15:13:14
|
15
|
769.5
|
Aquis
|
15:14:00
|
7
|
768.5
|
LSE
|
15:14:00
|
43
|
768.5
|
LSE
|
15:14:02
|
57
|
770
|
CHI-X
|
15:16:01
|
15
|
769.5
|
Aquis
|
15:16:53
|
11
|
770
|
Turquoise
|
15:17:40
|
2
|
770
|
Turquoise
|
15:17:40
|
7
|
770
|
Turquoise
|
15:17:40
|
2
|
770
|
Turquoise
|
15:17:40
|
149
|
771
|
Turquoise
|
15:17:40
|
100
|
770
|
LSE
|
15:17:43
|
45
|
770
|
LSE
|
15:17:43
|
145
|
770
|
LSE
|
15:18:13
|
57
|
770
|
CHI-X
|
15:18:35
|
145
|
770
|
LSE
|
15:18:58
|
15
|
769.5
|
Aquis
|
15:19:04
|
48
|
770
|
CHI-X
|
15:21:21
|
75
|
769.5
|
BATE
|
15:21:24
|
75
|
769.5
|
BATE
|
15:21:24
|
75
|
769.5
|
BATE
|
15:21:24
|
530
|
769.5
|
LSE
|
15:21:24
|
145
|
769.5
|
LSE
|
15:21:24
|
145
|
769.5
|
LSE
|
15:21:24
|
145
|
769.5
|
LSE
|
15:21:24
|
113
|
769.5
|
LSE
|
15:21:24
|
11
|
769.5
|
Aquis
|
15:21:40
|
4
|
769.5
|
Aquis
|
15:21:42
|
18
|
769
|
LSE
|
15:22:03
|
12
|
769.5
|
BATE
|
15:24:35
|
30
|
769.5
|
LSE
|
15:24:40
|
290
|
770
|
LSE
|
15:28:22
|
57
|
770
|
CHI-X
|
15:28:26
|
63
|
769.5
|
BATE
|
15:28:28
|
150
|
769.5
|
LSE
|
15:28:28
|
25
|
769.5
|
LSE
|
15:28:28
|
38
|
769.5
|
LSE
|
15:28:28
|
145
|
769.5
|
LSE
|
15:28:28
|
6
|
769.5
|
LSE
|
15:28:28
|
55
|
769.5
|
LSE
|
15:28:28
|
145
|
769.5
|
LSE
|
15:28:28
|
129
|
769.5
|
LSE
|
15:28:28
|
16
|
769.5
|
LSE
|
15:28:28
|
145
|
769.5
|
LSE
|
15:28:28
|
15
|
769.5
|
Aquis
|
15:28:39
|
15
|
769.5
|
Aquis
|
15:28:39
|
7
|
769.5
|
Aquis
|
15:31:03
|
57
|
769.5
|
CHI-X
|
15:31:03
|
66
|
769.5
|
CHI-X
|
15:31:03
|
10
|
769.5
|
LSE
|
15:31:48
|
75
|
769.5
|
LSE
|
15:31:48
|
145
|
769.5
|
LSE
|
15:31:48
|
60
|
769.5
|
LSE
|
15:31:48
|
145
|
769.5
|
LSE
|
15:31:48
|
57
|
769.5
|
CHI-X
|
15:33:38
|
23
|
769.5
|
Aquis
|
15:33:38
|
75
|
769
|
BATE
|
15:33:48
|
75
|
769
|
BATE
|
15:33:48
|
75
|
769
|
BATE
|
15:33:48
|
94
|
770
|
LSE
|
15:33:48
|
102
|
770
|
LSE
|
15:33:48
|
94
|
770
|
LSE
|
15:33:48
|
50
|
769.5
|
LSE
|
15:35:49
|
26
|
769.5
|
LSE
|
15:35:49
|
69
|
769.5
|
LSE
|
15:35:49
|
10
|
769.5
|
LSE
|
15:35:49
|
135
|
769.5
|
LSE
|
15:35:49
|
10
|
769
|
Aquis
|
15:36:08
|
5
|
769
|
Aquis
|
15:36:08
|
75
|
769
|
BATE
|
15:36:15
|
57
|
769
|
CHI-X
|
15:36:16
|
130
|
768.5
|
LSE
|
15:37:34
|
15
|
768.5
|
LSE
|
15:37:37
|
145
|
768
|
LSE
|
15:37:53
|
145
|
768
|
LSE
|
15:37:53
|
75
|
768
|
BATE
|
15:38:39
|
7
|
768
|
Aquis
|
15:38:54
|
145
|
768
|
LSE
|
15:38:54
|
8
|
768
|
Aquis
|
15:38:55
|
57
|
768
|
CHI-X
|
15:39:07
|
145
|
768
|
LSE
|
15:40:46
|
15
|
768
|
Aquis
|
15:41:33
|
75
|
768
|
BATE
|
15:41:33
|
57
|
768
|
CHI-X
|
15:41:59
|
23
|
768.5
|
LSE
|
15:42:56
|
31
|
768.5
|
LSE
|
15:42:56
|
30
|
768.5
|
LSE
|
15:42:56
|
61
|
768.5
|
LSE
|
15:42:56
|
10
|
768
|
Aquis
|
15:44:22
|
5
|
768
|
Aquis
|
15:44:22
|
75
|
768
|
BATE
|
15:44:23
|
75
|
768
|
LSE
|
15:44:33
|
65
|
768
|
LSE
|
15:44:33
|
150
|
768
|
LSE
|
15:44:33
|
57
|
768
|
CHI-X
|
15:44:53
|
145
|
768
|
LSE
|
15:46:07
|
145
|
768
|
LSE
|
15:46:07
|
57
|
768.5
|
CHI-X
|
15:47:12
|
186
|
768.5
|
LSE
|
15:47:34
|
2
|
768.5
|
LSE
|
15:47:34
|
75
|
768
|
BATE
|
15:47:34
|
110
|
768.5
|
LSE
|
15:47:34
|
145
|
768
|
LSE
|
15:47:34
|
290
|
768
|
LSE
|
15:47:34
|
15
|
768.5
|
Aquis
|
15:49:20
|
58
|
768.5
|
LSE
|
15:49:21
|
70
|
768.5
|
LSE
|
15:49:21
|
79
|
768.5
|
LSE
|
15:49:21
|
75
|
768.5
|
LSE
|
15:49:21
|
57
|
768.5
|
CHI-X
|
15:49:25
|
75
|
768.5
|
BATE
|
15:50:11
|
145
|
768.5
|
LSE
|
15:50:11
|
15
|
768.5
|
Aquis
|
15:51:07
|
75
|
768.5
|
BATE
|
15:52:02
|
72
|
768.5
|
LSE
|
15:52:11
|
27
|
768.5
|
LSE
|
15:52:11
|
46
|
768.5
|
LSE
|
15:52:11
|
13
|
768.5
|
CHI-X
|
15:52:32
|
5
|
768.5
|
LSE
|
15:54:26
|
16
|
768.5
|
LSE
|
15:54:26
|
3
|
768.5
|
CHI-X
|
15:54:43
|
41
|
768.5
|
CHI-X
|
15:55:03
|
139
|
768.5
|
LSE
|
15:55:03
|
153
|
768.5
|
LSE
|
15:55:03
|
130
|
768.5
|
LSE
|
15:55:03
|
145
|
768.5
|
LSE
|
15:55:03
|
2
|
768.5
|
BATE
|
15:55:25
|
57
|
768.5
|
CHI-X
|
15:56:13
|
9
|
768.5
|
LSE
|
15:56:13
|
73
|
768.5
|
BATE
|
15:56:13
|
128
|
768.5
|
LSE
|
15:56:13
|
75
|
768.5
|
LSE
|
15:57:57
|
145
|
768.5
|
LSE
|
15:57:57
|
16
|
768.5
|
LSE
|
15:57:57
|
54
|
768.5
|
LSE
|
15:57:57
|
1
|
768
|
Aquis
|
15:58:02
|
14
|
768
|
Aquis
|
15:58:03
|
15
|
768
|
Aquis
|
15:58:03
|
75
|
768.5
|
BATE
|
15:58:53
|
57
|
768.5
|
CHI-X
|
15:59:27
|
1
|
768
|
LSE
|
15:59:29
|
144
|
768
|
LSE
|
15:59:29
|
75
|
768.5
|
BATE
|
16:01:36
|
21
|
768.5
|
CHI-X
|
16:02:02
|
36
|
768.5
|
CHI-X
|
16:02:02
|
16
|
768.5
|
BATE
|
16:03:57
|
57
|
768.5
|
CHI-X
|
16:05:44
|
145
|
768.5
|
LSE
|
16:05:44
|
145
|
768.5
|
LSE
|
16:05:44
|
725
|
768.5
|
LSE
|
16:05:44
|
145
|
768.5
|
LSE
|
16:05:44
|
112
|
768.5
|
BATE
|
16:06:03
|
22
|
768.5
|
BATE
|
16:06:03
|
59
|
768.5
|
BATE
|
16:06:03
|
20
|
769
|
BATE
|
16:10:41
|
39
|
769
|
BATE
|
16:10:41
|
16
|
769
|
BATE
|
16:10:41
|
16
|
769
|
BATE
|
16:10:41
|
54
|
769.5
|
LSE
|
16:10:48
|
91
|
769.5
|
LSE
|
16:10:48
|
7
|
769.5
|
LSE
|
16:11:07
|
138
|
769.5
|
LSE
|
16:11:07
|
56
|
769
|
BATE
|
16:11:08
|
19
|
769
|
BATE
|
16:11:08
|
57
|
769
|
CHI-X
|
16:11:08
|
59
|
769
|
CHI-X
|
16:11:08
|
55
|
769
|
CHI-X
|
16:11:08
|
57
|
769
|
CHI-X
|
16:11:08
|
15
|
769
|
Aquis
|
16:11:08
|
90
|
769
|
Aquis
|
16:11:08
|
550
|
769
|
LSE
|
16:11:08
|
31
|
769.5
|
LSE
|
16:11:08
|
25
|
769.5
|
LSE
|
16:11:08
|
27
|
769.5
|
LSE
|
16:11:08
|
298
|
769.5
|
LSE
|
16:11:08
|
229
|
769.5
|
LSE
|
16:11:08
|
290
|
770
|
LSE
|
16:12:50
|
57
|
770
|
CHI-X
|
16:13:22
|
21
|
770
|
LSE
|
16:14:00
|
124
|
770
|
LSE
|
16:14:00
|
54
|
770
|
LSE
|
16:14:33
|
91
|
770
|
LSE
|
16:14:33
|
145
|
770
|
LSE
|
16:15:08
|
75
|
769.5
|
BATE
|
16:15:24
|
75
|
769.5
|
BATE
|
16:15:24
|
55
|
769.5
|
LSE
|
16:15:24
|
195
|
769.5
|
BATE
|
16:15:24
|
235
|
769.5
|
LSE
|
16:15:24
|
879
|
769.5
|
LSE
|
16:15:24
|
145
|
769.5
|
LSE
|
16:15:24
|
199
|
769.5
|
CHI-X
|
16:15:36
|
15
|
769.5
|
Aquis
|
16:16:03
|
43
|
769.5
|
Aquis
|
16:16:03
|
15
|
769.5
|
Aquis
|
16:16:03
|
1
|
769.5
|
Aquis
|
16:16:18
|
15
|
769.5
|
Aquis
|
16:16:18
|
56
|
769.5
|
CHI-X
|
16:17:43
|
26
|
769.5
|
LSE
|
16:17:43
|
24
|
769.5
|
CHI-X
|
16:17:43
|
68
|
769.5
|
LSE
|
16:17:43
|
75
|
769.5
|
LSE
|
16:17:43
|
462
|
769.5
|
LSE
|
16:17:43
|
9
|
769.5
|
BATE
|
16:17:43
|
17
|
769.5
|
BATE
|
16:17:43
|
91
|
769.5
|
BATE
|
16:17:43
|
10
|
769.5
|
Aquis
|
16:18:14
|
52
|
769.5
|
CHI-X
|
16:20:12
|
17
|
769.5
|
Aquis
|
16:20:12
|
265
|
769.5
|
LSE
|
16:20:12
|
66
|
769.5
|
BATE
|
16:20:12
|
212
|
769.5
|
LSE
|
16:20:12
|
35
|
769.5
|
Turquoise
|
16:20:12
|
225
|
769.5
|
Turquoise
|
16:20:12
|
74
|
769.5
|
CHI-X
|
16:22:05
|
83
|
769.5
|
LSE
|
16:22:16
|
522
|
769.5
|
LSE
|
16:22:16
|
4
|
769.5
|
LSE
|
16:22:16
|
125
|
769
|
LSE
|
16:22:56
|
57
|
769
|
BATE
|
16:22:56
|
12
|
769
|
Aquis
|
16:22:56
|
54
|
769
|
CHI-X
|
16:24:11
|
109
|
768.5
|
LSE
|
16:24:11
|
79
|
768.5
|
BATE
|
16:24:11
|
3
|
769
|
Aquis
|
16:25:17
|
22
|
769
|
Aquis
|
16:25:17
|
82
|
768.5
|
LSE
|
16:25:58
|
33
|
768.5
|
CHI-X
|
16:27:02
|
105
|
768.5
|
LSE
|
16:27:02
|
81
|
768.5
|
BATE
|
16:27:02
|
27
|
768.5
|
Turquoise
|
16:27:02
|
406
|
768.5
|
LSE
|
16:27:02
|
4
|
769
|
Aquis
|
16:27:03
|
74
|
768.5
|
LSE
|
16:28:23
|
8
|
769.5
|
LSE
|
16:29:46
|
29
|
769.5
|
LSE
|
16:29:46
|
90
|
769.5
|
LSE
|
16:29:46
|
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
POSFLFFRTEISLIS
Paragon Banking (LSE:PAG)
過去 株価チャート
から 9 2024 まで 10 2024
Paragon Banking (LSE:PAG)
過去 株価チャート
から 10 2023 まで 10 2024