Paragon Banking Group PLC Transaction in Own Shares
2024年10月26日 - 1:29AM
RNS Regulatory News
RNS Number : 7549J
Paragon Banking Group PLC
25 October 2024
Paragon Banking Group PLC:
Transaction in own shares
25
October 2024
Paragon Banking Group PLC (the
"Company") announces that it has purchased the following number of
its ordinary shares of £1.00 each through Jefferies International
Limited ("Jefferies"), as part of the share
buyback programme, of up to £50m, announced on 5 June
2024.
|
Date of
purchase:
|
25 October 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
88,052
|
|
|
|
|
Highest price paid per
share:
|
750.00p
|
|
|
|
|
Lowest price paid per
share:
|
740.00p
|
|
|
|
|
Volume weighted average price paid
per share:
|
745.0174p
|
Following the purchase of these
shares, the Company holds 3,891,249 of its ordinary shares in
treasury and has 206,713,711 ordinary shares in issue (excluding
treasury shares). The figure of 206,713,711
ordinary shares represents
the total voting rights in the Company and may be used by
shareholders as the denominator for the calculations by which they
can determine if they are required to notify their interest in, or
a change to their interest in, the Company under the Financial
Conduct Authority's Disclosure Guidance and
Transparency Rules.
Aggregated information of ordinary shares purchased according
to each trading venue:
|
Venue / Systematic Internaliser
|
Weighted average
price
paid per share
(GBp)
|
Aggregate number
of
shares
purchased
|
|
LSE
|
745.00
|
60,740
|
|
CHI-X
|
745.07
|
9,830
|
|
BATE
|
745.09
|
13,867
|
|
Aquis
|
745.03
|
2,090
|
|
Turquoise
|
744.89
|
1,525
|
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
|
|
172
|
740
|
LSE
|
08:26:25
|
|
166
|
740
|
LSE
|
08:28:58
|
|
10
|
742.5
|
LSE
|
08:31:30
|
|
120
|
742.5
|
LSE
|
08:31:30
|
|
145
|
743
|
BATE
|
08:32:28
|
|
106
|
743
|
CHI-X
|
08:32:37
|
|
53
|
743
|
LSE
|
08:33:24
|
|
17
|
743
|
LSE
|
08:33:24
|
|
130
|
744.5
|
LSE
|
08:34:03
|
|
25
|
744.5
|
Aquis
|
08:34:03
|
|
15
|
744.5
|
Turquoise
|
08:34:03
|
|
247
|
744.5
|
LSE
|
08:36:18
|
|
9
|
744.5
|
LSE
|
08:38:19
|
|
14
|
744.5
|
LSE
|
08:38:19
|
|
14
|
744.5
|
LSE
|
08:38:19
|
|
175
|
744.5
|
LSE
|
08:38:19
|
|
15
|
744.5
|
Turquoise
|
08:39:43
|
|
23
|
744.5
|
Aquis
|
08:42:27
|
|
42
|
744.5
|
LSE
|
08:42:27
|
|
175
|
744.5
|
LSE
|
08:42:27
|
|
160
|
744.5
|
BATE
|
08:42:27
|
|
222
|
744.5
|
LSE
|
08:45:23
|
|
96
|
743.5
|
CHI-X
|
08:46:24
|
|
194
|
743.5
|
LSE
|
08:47:49
|
|
15
|
743
|
Turquoise
|
08:49:18
|
|
30
|
743
|
LSE
|
08:50:52
|
|
100
|
743
|
LSE
|
08:50:52
|
|
46
|
743.5
|
LSE
|
08:50:52
|
|
44
|
743.5
|
LSE
|
08:50:52
|
|
121
|
744.5
|
BATE
|
08:50:54
|
|
104
|
743.5
|
CHI-X
|
08:51:00
|
|
21
|
744.5
|
Aquis
|
08:52:15
|
|
51
|
743
|
LSE
|
08:55:35
|
|
100
|
743.5
|
LSE
|
08:55:35
|
|
27
|
743.5
|
LSE
|
08:55:35
|
|
170
|
743.5
|
LSE
|
08:59:37
|
|
15
|
743
|
Turquoise
|
09:00:37
|
|
16
|
743.5
|
LSE
|
09:01:35
|
|
56
|
743.5
|
LSE
|
09:01:35
|
|
100
|
743.5
|
LSE
|
09:01:35
|
|
9
|
743.5
|
LSE
|
09:02:09
|
|
135
|
743.5
|
LSE
|
09:05:16
|
|
146
|
743.5
|
LSE
|
09:05:16
|
|
55
|
743.5
|
BATE
|
09:05:33
|
|
111
|
744.5
|
BATE
|
09:05:33
|
|
23
|
743.5
|
CHI-X
|
09:06:06
|
|
350
|
743.5
|
LSE
|
09:09:26
|
|
113
|
743.5
|
CHI-X
|
09:09:26
|
|
123
|
744
|
BATE
|
09:09:41
|
|
494
|
744
|
LSE
|
09:13:44
|
|
29
|
744
|
CHI-X
|
09:13:47
|
|
59
|
744
|
CHI-X
|
09:13:47
|
|
172
|
744
|
LSE
|
09:16:04
|
|
18
|
744
|
Turquoise
|
09:16:08
|
|
110
|
744
|
CHI-X
|
09:16:17
|
|
41
|
743.5
|
Aquis
|
09:16:25
|
|
22
|
743.5
|
Aquis
|
09:16:25
|
|
17
|
743.5
|
Turquoise
|
09:18:18
|
|
588
|
744
|
LSE
|
09:21:18
|
|
46
|
747
|
CHI-X
|
09:25:19
|
|
83
|
747
|
CHI-X
|
09:25:19
|
|
263
|
746.5
|
BATE
|
09:25:25
|
|
420
|
746.5
|
LSE
|
09:25:25
|
|
17
|
746.5
|
Turquoise
|
09:25:25
|
|
163
|
746.5
|
BATE
|
09:25:25
|
|
338
|
746.5
|
LSE
|
09:25:25
|
|
17
|
746.5
|
Turquoise
|
09:25:25
|
|
22
|
746.5
|
Aquis
|
09:25:30
|
|
22
|
746.5
|
Aquis
|
09:25:30
|
|
54
|
746.5
|
LSE
|
09:27:27
|
|
198
|
746.5
|
LSE
|
09:27:27
|
|
54
|
749
|
LSE
|
09:45:03
|
|
62
|
749
|
LSE
|
09:45:03
|
|
578
|
749
|
LSE
|
09:45:03
|
|
58
|
749
|
LSE
|
09:45:03
|
|
24
|
748.5
|
Aquis
|
09:47:16
|
|
158
|
748.5
|
BATE
|
09:47:16
|
|
194
|
748.5
|
CHI-X
|
09:47:16
|
|
25
|
748.5
|
Aquis
|
09:47:16
|
|
107
|
748.5
|
CHI-X
|
09:47:16
|
|
123
|
748.5
|
BATE
|
09:47:16
|
|
158
|
748.5
|
BATE
|
09:47:16
|
|
43
|
749
|
LSE
|
09:47:16
|
|
17
|
748.5
|
Turquoise
|
09:47:16
|
|
24
|
748.5
|
Turquoise
|
09:47:16
|
|
771
|
749
|
LSE
|
09:47:16
|
|
100
|
748
|
CHI-X
|
09:51:58
|
|
17
|
748
|
Turquoise
|
09:54:04
|
|
134
|
748.5
|
BATE
|
09:59:21
|
|
6
|
748.5
|
BATE
|
09:59:21
|
|
5
|
748.5
|
CHI-X
|
10:05:05
|
|
27
|
749
|
Aquis
|
10:07:07
|
|
107
|
749.5
|
CHI-X
|
10:07:07
|
|
174
|
749
|
LSE
|
10:07:07
|
|
604
|
749
|
LSE
|
10:07:07
|
|
148
|
749
|
LSE
|
10:07:07
|
|
21
|
749
|
Aquis
|
10:07:07
|
|
317
|
748
|
LSE
|
10:11:39
|
|
17
|
748.5
|
Turquoise
|
10:11:45
|
|
74
|
749
|
BATE
|
10:13:12
|
|
70
|
749
|
BATE
|
10:13:12
|
|
10
|
748.5
|
LSE
|
10:14:35
|
|
61
|
750
|
LSE
|
10:22:01
|
|
69
|
750
|
LSE
|
10:22:01
|
|
107
|
750
|
LSE
|
10:22:01
|
|
57
|
750
|
LSE
|
10:22:01
|
|
294
|
750
|
LSE
|
10:22:01
|
|
102
|
749.5
|
CHI-X
|
10:22:27
|
|
57
|
750
|
LSE
|
10:24:17
|
|
49
|
750
|
LSE
|
10:24:17
|
|
136
|
750
|
LSE
|
10:24:17
|
|
64
|
750
|
LSE
|
10:24:17
|
|
191
|
750
|
LSE
|
10:24:17
|
|
2
|
750
|
LSE
|
10:24:17
|
|
144
|
750
|
LSE
|
10:28:04
|
|
60
|
750
|
LSE
|
10:32:30
|
|
155
|
750
|
LSE
|
10:32:30
|
|
55
|
750
|
LSE
|
10:32:30
|
|
130
|
749.5
|
CHI-X
|
10:32:49
|
|
95
|
750
|
LSE
|
10:35:35
|
|
63
|
750
|
LSE
|
10:35:35
|
|
56
|
750
|
LSE
|
10:39:04
|
|
71
|
750
|
LSE
|
10:39:04
|
|
56
|
750
|
LSE
|
10:39:04
|
|
49
|
749
|
Aquis
|
10:40:59
|
|
23
|
749
|
Aquis
|
10:40:59
|
|
154
|
749
|
BATE
|
10:40:59
|
|
9
|
749
|
BATE
|
10:40:59
|
|
129
|
749
|
BATE
|
10:40:59
|
|
17
|
749
|
Turquoise
|
10:40:59
|
|
19
|
749
|
Turquoise
|
10:40:59
|
|
17
|
749
|
Turquoise
|
10:40:59
|
|
126
|
749
|
BATE
|
10:40:59
|
|
101
|
749
|
CHI-X
|
10:43:45
|
|
227
|
748.5
|
LSE
|
10:45:26
|
|
118
|
748
|
CHI-X
|
10:59:42
|
|
716
|
747.5
|
LSE
|
11:02:47
|
|
151
|
747.5
|
LSE
|
11:02:47
|
|
22
|
747.5
|
Aquis
|
11:02:47
|
|
153
|
747
|
BATE
|
11:02:52
|
|
107
|
747
|
CHI-X
|
11:06:11
|
|
311
|
747
|
LSE
|
11:06:45
|
|
2
|
747.5
|
Aquis
|
11:07:15
|
|
21
|
747.5
|
Aquis
|
11:07:15
|
|
61
|
747
|
BATE
|
11:07:23
|
|
114
|
747
|
BATE
|
11:07:23
|
|
180
|
747
|
LSE
|
11:10:52
|
|
62
|
747
|
LSE
|
11:10:59
|
|
168
|
747
|
LSE
|
11:13:22
|
|
86
|
746.5
|
CHI-X
|
11:15:24
|
|
23
|
747
|
Aquis
|
11:16:07
|
|
102
|
747
|
BATE
|
11:16:38
|
|
42
|
747.5
|
BATE
|
11:16:38
|
|
148
|
746
|
LSE
|
11:17:12
|
|
172
|
746
|
LSE
|
11:19:55
|
|
113
|
746
|
LSE
|
11:22:44
|
|
90
|
746
|
LSE
|
11:22:44
|
|
84
|
746
|
CHI-X
|
11:24:46
|
|
10
|
746
|
CHI-X
|
11:25:04
|
|
33
|
746
|
BATE
|
11:27:35
|
|
101
|
746
|
BATE
|
11:27:35
|
|
32
|
746
|
LSE
|
11:28:00
|
|
235
|
746
|
LSE
|
11:28:00
|
|
23
|
745.5
|
Aquis
|
11:29:53
|
|
211
|
744.5
|
LSE
|
11:35:02
|
|
54
|
744.5
|
LSE
|
11:35:02
|
|
49
|
745
|
Turquoise
|
11:35:43
|
|
17
|
745
|
Turquoise
|
11:35:43
|
|
169
|
744.5
|
LSE
|
11:37:41
|
|
78
|
744
|
CHI-X
|
11:39:54
|
|
37
|
744.5
|
LSE
|
11:40:00
|
|
71
|
744.5
|
LSE
|
11:40:00
|
|
88
|
744.5
|
LSE
|
11:40:00
|
|
23
|
744.5
|
Aquis
|
11:40:43
|
|
17
|
745
|
Turquoise
|
11:41:00
|
|
46
|
744.5
|
LSE
|
11:42:15
|
|
51
|
744.5
|
LSE
|
11:42:15
|
|
175
|
744.5
|
LSE
|
11:42:15
|
|
66
|
744.5
|
LSE
|
11:44:16
|
|
186
|
744.5
|
LSE
|
11:44:16
|
|
73
|
744
|
BATE
|
11:45:11
|
|
117
|
744
|
CHI-X
|
11:45:11
|
|
88
|
744
|
BATE
|
11:45:11
|
|
15
|
744
|
BATE
|
11:45:11
|
|
21
|
743.5
|
Aquis
|
11:46:30
|
|
61
|
743.5
|
LSE
|
11:46:34
|
|
195
|
743.5
|
LSE
|
11:46:34
|
|
160
|
743.5
|
LSE
|
11:48:41
|
|
164
|
743
|
BATE
|
11:49:44
|
|
95
|
743.5
|
CHI-X
|
11:49:44
|
|
192
|
743
|
LSE
|
11:51:05
|
|
20
|
743.5
|
Aquis
|
11:51:40
|
|
108
|
742.5
|
LSE
|
11:52:55
|
|
30
|
742.5
|
LSE
|
11:52:55
|
|
30
|
742.5
|
LSE
|
11:52:55
|
|
82
|
742.5
|
CHI-X
|
11:55:47
|
|
233
|
742.5
|
LSE
|
11:55:56
|
|
153
|
742.5
|
BATE
|
11:58:08
|
|
240
|
741.5
|
LSE
|
12:00:02
|
|
32
|
741.5
|
LSE
|
12:00:02
|
|
18
|
742
|
Turquoise
|
12:00:28
|
|
20
|
742
|
Turquoise
|
12:00:28
|
|
20
|
743.5
|
Aquis
|
12:01:03
|
|
115
|
741.5
|
BATE
|
12:01:32
|
|
94
|
741
|
CHI-X
|
12:02:03
|
|
58
|
741
|
LSE
|
12:02:29
|
|
237
|
741
|
LSE
|
12:02:29
|
|
12
|
741.5
|
Turquoise
|
12:02:34
|
|
133
|
741
|
LSE
|
12:04:25
|
|
15
|
741
|
LSE
|
12:04:25
|
|
132
|
741
|
LSE
|
12:08:11
|
|
240
|
741
|
LSE
|
12:11:39
|
|
24
|
741.5
|
Aquis
|
12:12:01
|
|
167
|
741.5
|
BATE
|
12:12:38
|
|
36
|
741.5
|
LSE
|
12:14:50
|
|
52
|
741.5
|
LSE
|
12:14:50
|
|
58
|
741.5
|
LSE
|
12:14:50
|
|
64
|
741.5
|
LSE
|
12:14:50
|
|
52
|
741.5
|
LSE
|
12:14:50
|
|
125
|
741.5
|
CHI-X
|
12:14:51
|
|
53
|
741.5
|
LSE
|
12:17:22
|
|
61
|
741.5
|
LSE
|
12:17:22
|
|
47
|
741.5
|
LSE
|
12:17:22
|
|
57
|
741.5
|
LSE
|
12:17:22
|
|
156
|
741.5
|
LSE
|
12:19:50
|
|
69
|
741.5
|
LSE
|
12:19:50
|
|
159
|
741
|
BATE
|
12:20:35
|
|
24
|
741.5
|
Aquis
|
12:20:41
|
|
117
|
740.5
|
CHI-X
|
12:21:45
|
|
141
|
740
|
LSE
|
12:22:17
|
|
8
|
742.5
|
Aquis
|
12:59:56
|
|
75
|
742.5
|
BATE
|
12:59:56
|
|
387
|
742.5
|
BATE
|
12:59:56
|
|
59
|
742.5
|
BATE
|
12:59:56
|
|
100
|
742.5
|
BATE
|
12:59:56
|
|
55
|
742.5
|
CHI-X
|
12:59:56
|
|
185
|
742.5
|
CHI-X
|
12:59:56
|
|
106
|
742.5
|
CHI-X
|
12:59:56
|
|
92
|
742.5
|
CHI-X
|
12:59:56
|
|
22
|
742.5
|
Aquis
|
12:59:56
|
|
62
|
742.5
|
Aquis
|
12:59:56
|
|
38
|
742.5
|
LSE
|
12:59:56
|
|
312
|
742.5
|
LSE
|
12:59:56
|
|
663
|
742.5
|
LSE
|
12:59:56
|
|
175
|
742.5
|
LSE
|
12:59:56
|
|
175
|
742.5
|
LSE
|
12:59:56
|
|
559
|
742.5
|
LSE
|
12:59:56
|
|
317
|
742.5
|
LSE
|
12:59:56
|
|
495
|
742.5
|
LSE
|
12:59:56
|
|
90
|
742
|
Turquoise
|
12:59:57
|
|
124
|
742.5
|
LSE
|
13:02:46
|
|
340
|
743.5
|
LSE
|
13:05:04
|
|
44
|
744
|
BATE
|
13:06:55
|
|
162
|
744
|
LSE
|
13:07:04
|
|
318
|
744
|
LSE
|
13:07:09
|
|
67
|
744
|
LSE
|
13:07:09
|
|
93
|
743.5
|
BATE
|
13:07:18
|
|
118
|
744
|
BATE
|
13:10:02
|
|
27
|
744
|
LSE
|
13:10:02
|
|
30
|
744
|
BATE
|
13:10:02
|
|
132
|
744
|
LSE
|
13:10:02
|
|
98
|
744.5
|
LSE
|
13:12:25
|
|
137
|
744.5
|
LSE
|
13:12:25
|
|
135
|
744.5
|
LSE
|
13:12:25
|
|
164
|
744.5
|
CHI-X
|
13:13:29
|
|
21
|
744
|
Aquis
|
13:14:22
|
|
175
|
744.5
|
LSE
|
13:14:22
|
|
33
|
744
|
Aquis
|
13:14:22
|
|
15
|
744.5
|
LSE
|
13:14:22
|
|
159
|
744
|
BATE
|
13:14:46
|
|
102
|
744.5
|
CHI-X
|
13:15:27
|
|
21
|
744
|
Aquis
|
13:16:20
|
|
56
|
745
|
LSE
|
13:17:18
|
|
100
|
745.5
|
LSE
|
13:19:15
|
|
101
|
745.5
|
CHI-X
|
13:20:22
|
|
131
|
745.5
|
LSE
|
13:21:09
|
|
53
|
745.5
|
LSE
|
13:21:09
|
|
192
|
745.5
|
LSE
|
13:21:09
|
|
90
|
746
|
LSE
|
13:25:09
|
|
238
|
746
|
LSE
|
13:25:09
|
|
135
|
746
|
BATE
|
13:27:20
|
|
175
|
746
|
LSE
|
13:27:28
|
|
135
|
746
|
LSE
|
13:27:28
|
|
146
|
745.5
|
BATE
|
13:29:41
|
|
97
|
745.5
|
CHI-X
|
13:29:41
|
|
79
|
745.5
|
LSE
|
13:29:41
|
|
148
|
745.5
|
LSE
|
13:29:41
|
|
69
|
745.5
|
LSE
|
13:32:46
|
|
289
|
745.5
|
LSE
|
13:32:46
|
|
107
|
745.5
|
CHI-X
|
13:33:30
|
|
14
|
746
|
Aquis
|
13:35:20
|
|
21
|
746
|
Aquis
|
13:35:20
|
|
11
|
746
|
LSE
|
13:35:21
|
|
146
|
746
|
LSE
|
13:35:25
|
|
164
|
746
|
BATE
|
13:35:42
|
|
348
|
745.5
|
LSE
|
13:36:04
|
|
186
|
745.5
|
LSE
|
13:36:04
|
|
110
|
745.5
|
CHI-X
|
13:36:57
|
|
25
|
746
|
Aquis
|
13:37:20
|
|
26
|
746
|
Aquis
|
13:39:39
|
|
162
|
746
|
BATE
|
13:39:53
|
|
297
|
745.5
|
LSE
|
13:40:07
|
|
188
|
745.5
|
LSE
|
13:40:07
|
|
18
|
745
|
Turquoise
|
13:40:24
|
|
114
|
745
|
Turquoise
|
13:40:24
|
|
174
|
745
|
LSE
|
13:42:26
|
|
77
|
745
|
CHI-X
|
13:43:40
|
|
74
|
745.5
|
BATE
|
13:45:02
|
|
19
|
745.5
|
Aquis
|
14:01:32
|
|
42
|
745.5
|
Aquis
|
14:01:32
|
|
24
|
745.5
|
Aquis
|
14:01:32
|
|
26
|
745.5
|
BATE
|
14:01:32
|
|
127
|
745.5
|
CHI-X
|
14:01:32
|
|
149
|
745.5
|
BATE
|
14:01:32
|
|
97
|
745.5
|
CHI-X
|
14:01:32
|
|
141
|
745.5
|
BATE
|
14:01:32
|
|
86
|
745.5
|
CHI-X
|
14:01:32
|
|
93
|
745.5
|
CHI-X
|
14:01:32
|
|
175
|
745.5
|
LSE
|
14:01:32
|
|
145
|
745.5
|
LSE
|
14:01:32
|
|
187
|
745.5
|
LSE
|
14:01:32
|
|
133
|
745.5
|
LSE
|
14:01:32
|
|
170
|
745.5
|
LSE
|
14:01:32
|
|
240
|
745.5
|
LSE
|
14:01:32
|
|
45
|
745.5
|
LSE
|
14:01:32
|
|
160
|
745.5
|
LSE
|
14:01:32
|
|
194
|
745.5
|
LSE
|
14:01:32
|
|
156
|
745.5
|
LSE
|
14:01:32
|
|
93
|
745.5
|
LSE
|
14:01:32
|
|
130
|
745.5
|
LSE
|
14:01:32
|
|
95
|
745.5
|
LSE
|
14:01:32
|
|
146
|
745.5
|
LSE
|
14:01:32
|
|
203
|
745.5
|
LSE
|
14:01:32
|
|
38
|
745.5
|
LSE
|
14:01:32
|
|
61
|
745.5
|
LSE
|
14:01:32
|
|
14
|
745
|
Turquoise
|
14:01:33
|
|
34
|
745
|
Turquoise
|
14:01:33
|
|
17
|
745
|
Turquoise
|
14:01:33
|
|
152
|
745
|
BATE
|
14:03:11
|
|
366
|
745
|
LSE
|
14:03:57
|
|
16
|
745
|
Aquis
|
14:04:17
|
|
17
|
744.5
|
Turquoise
|
14:05:12
|
|
35
|
744.5
|
LSE
|
14:05:59
|
|
58
|
745
|
LSE
|
14:05:59
|
|
177
|
745
|
LSE
|
14:05:59
|
|
134
|
745
|
LSE
|
14:08:05
|
|
162
|
745
|
BATE
|
14:08:34
|
|
26
|
745
|
LSE
|
14:08:34
|
|
5
|
745
|
LSE
|
14:08:34
|
|
72
|
745
|
LSE
|
14:10:45
|
|
122
|
745
|
LSE
|
14:10:45
|
|
29
|
745
|
LSE
|
14:10:45
|
|
85
|
745
|
BATE
|
14:11:48
|
|
2
|
745.5
|
LSE
|
14:19:26
|
|
176
|
745.5
|
LSE
|
14:19:26
|
|
356
|
745.5
|
LSE
|
14:19:26
|
|
394
|
745.5
|
LSE
|
14:19:26
|
|
120
|
745.5
|
LSE
|
14:19:26
|
|
35
|
745.5
|
LSE
|
14:19:26
|
|
181
|
745.5
|
BATE
|
14:19:26
|
|
261
|
745.5
|
LSE
|
14:19:26
|
|
71
|
745.5
|
CHI-X
|
14:19:26
|
|
167
|
745.5
|
BATE
|
14:19:26
|
|
112
|
745.5
|
CHI-X
|
14:19:26
|
|
110
|
745.5
|
CHI-X
|
14:19:26
|
|
28
|
745
|
Aquis
|
14:19:33
|
|
18
|
745
|
Turquoise
|
14:19:33
|
|
25
|
745
|
Aquis
|
14:19:33
|
|
26
|
745
|
Turquoise
|
14:19:33
|
|
88
|
745.5
|
CHI-X
|
14:22:03
|
|
92
|
745.5
|
CHI-X
|
14:24:27
|
|
40
|
745.5
|
BATE
|
14:26:12
|
|
102
|
745.5
|
CHI-X
|
14:29:59
|
|
175
|
746.5
|
BATE
|
14:31:09
|
|
175
|
746.5
|
LSE
|
14:31:09
|
|
8
|
746.5
|
BATE
|
14:31:09
|
|
253
|
746.5
|
LSE
|
14:31:09
|
|
428
|
746.5
|
LSE
|
14:31:09
|
|
253
|
746.5
|
LSE
|
14:31:09
|
|
62
|
746.5
|
LSE
|
14:31:09
|
|
175
|
746.5
|
LSE
|
14:31:09
|
|
18
|
746.5
|
Turquoise
|
14:31:23
|
|
34
|
746.5
|
CHI-X
|
14:32:18
|
|
62
|
746.5
|
CHI-X
|
14:32:19
|
|
348
|
746.5
|
LSE
|
14:32:34
|
|
143
|
746.5
|
BATE
|
14:32:59
|
|
21
|
746.5
|
Aquis
|
14:33:23
|
|
344
|
746.5
|
LSE
|
14:33:31
|
|
18
|
746
|
Turquoise
|
14:33:31
|
|
16
|
746
|
Turquoise
|
14:33:31
|
|
54
|
746
|
Aquis
|
14:33:31
|
|
143
|
745.5
|
BATE
|
14:33:31
|
|
102
|
745.5
|
CHI-X
|
14:33:31
|
|
185
|
745
|
LSE
|
14:34:17
|
|
338
|
745
|
LSE
|
14:34:17
|
|
370
|
745
|
LSE
|
14:34:17
|
|
21
|
745
|
CHI-X
|
14:35:32
|
|
1
|
745.5
|
Turquoise
|
14:35:56
|
|
14
|
745.5
|
Turquoise
|
14:35:56
|
|
20
|
745.5
|
Turquoise
|
14:35:56
|
|
151
|
745.5
|
BATE
|
14:35:56
|
|
226
|
745
|
LSE
|
14:36:07
|
|
21
|
744.5
|
Aquis
|
14:36:23
|
|
54
|
744.5
|
CHI-X
|
14:36:23
|
|
42
|
744.5
|
Aquis
|
14:36:23
|
|
45
|
744.5
|
CHI-X
|
14:36:23
|
|
180
|
744.5
|
LSE
|
14:38:10
|
|
180
|
744.5
|
LSE
|
14:38:10
|
|
209
|
744.5
|
LSE
|
14:38:10
|
|
140
|
744.5
|
LSE
|
14:38:10
|
|
134
|
745
|
BATE
|
14:38:19
|
|
5
|
744.5
|
CHI-X
|
14:38:42
|
|
86
|
744.5
|
CHI-X
|
14:38:42
|
|
175
|
744.5
|
LSE
|
14:38:42
|
|
5
|
745.5
|
Turquoise
|
14:38:49
|
|
1
|
745.5
|
Turquoise
|
14:38:49
|
|
10
|
745.5
|
Turquoise
|
14:38:49
|
|
24
|
744.5
|
Aquis
|
14:39:41
|
|
113
|
744.5
|
CHI-X
|
14:40:39
|
|
179
|
744
|
LSE
|
14:40:40
|
|
325
|
744
|
LSE
|
14:40:40
|
|
144
|
744.5
|
BATE
|
14:40:46
|
|
14
|
745
|
Turquoise
|
14:40:50
|
|
18
|
744.5
|
Aquis
|
14:41:18
|
|
185
|
744
|
LSE
|
14:42:35
|
|
48
|
744.5
|
BATE
|
14:42:49
|
|
111
|
744.5
|
BATE
|
14:42:49
|
|
1
|
745
|
Turquoise
|
14:43:14
|
|
13
|
745
|
Turquoise
|
14:43:14
|
|
1
|
745
|
Turquoise
|
14:43:14
|
|
22
|
744.5
|
Aquis
|
14:43:34
|
|
119
|
744.5
|
CHI-X
|
14:43:51
|
|
1
|
744.5
|
CHI-X
|
14:43:51
|
|
516
|
744
|
LSE
|
14:43:53
|
|
133
|
743.5
|
BATE
|
14:44:06
|
|
352
|
743.5
|
LSE
|
14:44:06
|
|
35
|
743.5
|
BATE
|
14:44:06
|
|
14
|
743
|
CHI-X
|
14:45:47
|
|
59
|
743
|
CHI-X
|
14:45:47
|
|
15
|
743.5
|
CHI-X
|
14:45:47
|
|
17
|
743.5
|
CHI-X
|
14:45:47
|
|
168
|
743.5
|
BATE
|
14:46:11
|
|
124
|
743.5
|
LSE
|
14:46:52
|
|
52
|
743.5
|
LSE
|
14:46:52
|
|
37
|
743.5
|
LSE
|
14:46:52
|
|
55
|
743.5
|
LSE
|
14:46:52
|
|
61
|
743.5
|
LSE
|
14:46:52
|
|
133
|
743.5
|
LSE
|
14:46:52
|
|
36
|
743.5
|
LSE
|
14:46:52
|
|
350
|
743.5
|
LSE
|
14:46:52
|
|
131
|
743
|
BATE
|
14:48:19
|
|
292
|
743.5
|
LSE
|
14:48:29
|
|
30
|
743.5
|
LSE
|
14:48:29
|
|
48
|
743.5
|
LSE
|
14:48:29
|
|
127
|
743
|
CHI-X
|
14:49:05
|
|
60
|
743.5
|
LSE
|
14:50:14
|
|
119
|
743.5
|
LSE
|
14:50:14
|
|
97
|
743.5
|
LSE
|
14:50:14
|
|
90
|
743.5
|
BATE
|
14:51:09
|
|
36
|
743.5
|
BATE
|
14:51:13
|
|
95
|
743.5
|
CHI-X
|
14:51:32
|
|
175
|
743.5
|
LSE
|
14:52:01
|
|
15
|
743.5
|
LSE
|
14:52:01
|
|
45
|
743
|
Aquis
|
14:52:19
|
|
26
|
743
|
Aquis
|
14:52:19
|
|
162
|
743.5
|
LSE
|
14:53:31
|
|
157
|
743.5
|
LSE
|
14:54:14
|
|
116
|
743
|
BATE
|
14:55:34
|
|
22
|
743
|
Aquis
|
14:55:34
|
|
119
|
743
|
CHI-X
|
14:55:34
|
|
123
|
743
|
LSE
|
14:55:34
|
|
377
|
743
|
LSE
|
14:55:34
|
|
191
|
743
|
LSE
|
14:55:34
|
|
157
|
743
|
LSE
|
14:55:34
|
|
93
|
743
|
CHI-X
|
14:57:41
|
|
13
|
743
|
CHI-X
|
14:57:43
|
|
25
|
743
|
Aquis
|
14:57:44
|
|
25
|
743.5
|
Aquis
|
15:00:22
|
|
44
|
743.5
|
BATE
|
15:00:22
|
|
111
|
743.5
|
CHI-X
|
15:00:22
|
|
126
|
743.5
|
BATE
|
15:00:22
|
|
75
|
743.5
|
Turquoise
|
15:00:22
|
|
15
|
743.5
|
Turquoise
|
15:00:22
|
|
277
|
743.5
|
LSE
|
15:00:22
|
|
15
|
743.5
|
Turquoise
|
15:00:22
|
|
200
|
743.5
|
LSE
|
15:00:22
|
|
206
|
743.5
|
LSE
|
15:00:22
|
|
200
|
743.5
|
LSE
|
15:00:22
|
|
200
|
743.5
|
LSE
|
15:00:22
|
|
109
|
742.5
|
BATE
|
15:02:18
|
|
443
|
742.5
|
LSE
|
15:02:21
|
|
22
|
743.5
|
Aquis
|
15:04:35
|
|
23
|
743.5
|
Aquis
|
15:04:35
|
|
170
|
743.5
|
BATE
|
15:04:35
|
|
551
|
743.5
|
LSE
|
15:04:35
|
|
198
|
743.5
|
LSE
|
15:04:35
|
|
198
|
743.5
|
LSE
|
15:04:35
|
|
15
|
743.5
|
Turquoise
|
15:04:35
|
|
15
|
743.5
|
Turquoise
|
15:04:35
|
|
30
|
743.5
|
Turquoise
|
15:04:35
|
|
864
|
744.5
|
LSE
|
15:08:33
|
|
246
|
744.5
|
LSE
|
15:08:33
|
|
186
|
744.5
|
LSE
|
15:08:33
|
|
438
|
744.5
|
BATE
|
15:12:45
|
|
86
|
744.5
|
BATE
|
15:12:45
|
|
87
|
744.5
|
BATE
|
15:12:45
|
|
158
|
744.5
|
LSE
|
15:12:45
|
|
262
|
744.5
|
LSE
|
15:12:45
|
|
262
|
744.5
|
LSE
|
15:12:45
|
|
62
|
744.5
|
LSE
|
15:12:45
|
|
114
|
744.5
|
LSE
|
15:12:45
|
|
51
|
744.5
|
LSE
|
15:12:45
|
|
54
|
744.5
|
LSE
|
15:12:45
|
|
187
|
744.5
|
LSE
|
15:12:45
|
|
60
|
744.5
|
LSE
|
15:12:45
|
|
129
|
745
|
LSE
|
15:15:01
|
|
31
|
745
|
LSE
|
15:15:01
|
|
214
|
745
|
LSE
|
15:15:01
|
|
60
|
745
|
BATE
|
15:15:11
|
|
116
|
745
|
BATE
|
15:15:11
|
|
119
|
745
|
BATE
|
15:18:57
|
|
463
|
745
|
CHI-X
|
15:18:57
|
|
53
|
745
|
CHI-X
|
15:18:57
|
|
179
|
745
|
CHI-X
|
15:18:57
|
|
26
|
745
|
Aquis
|
15:18:57
|
|
91
|
745
|
Aquis
|
15:18:57
|
|
119
|
745
|
CHI-X
|
15:18:57
|
|
149
|
745
|
LSE
|
15:18:57
|
|
25
|
745
|
LSE
|
15:18:57
|
|
150
|
745
|
LSE
|
15:18:57
|
|
25
|
745
|
LSE
|
15:18:57
|
|
43
|
745
|
Turquoise
|
15:18:57
|
|
45
|
745
|
LSE
|
15:18:57
|
|
2
|
745
|
Turquoise
|
15:18:57
|
|
10
|
745
|
LSE
|
15:18:57
|
|
211
|
745
|
LSE
|
15:18:57
|
|
15
|
745
|
Turquoise
|
15:18:57
|
|
15
|
745
|
Turquoise
|
15:18:57
|
|
165
|
744.5
|
BATE
|
15:20:19
|
|
120
|
744.5
|
LSE
|
15:20:19
|
|
7
|
744.5
|
BATE
|
15:20:19
|
|
37
|
744.5
|
LSE
|
15:20:19
|
|
22
|
745
|
Aquis
|
15:20:51
|
|
157
|
745
|
LSE
|
15:22:55
|
|
128
|
745.5
|
CHI-X
|
15:23:01
|
|
134
|
745.5
|
BATE
|
15:23:02
|
|
18
|
745.5
|
Turquoise
|
15:24:18
|
|
21
|
745
|
Aquis
|
15:24:30
|
|
179
|
745
|
LSE
|
15:24:30
|
|
370
|
745
|
LSE
|
15:24:30
|
|
155
|
745
|
LSE
|
15:24:30
|
|
12
|
745.5
|
Turquoise
|
15:26:12
|
|
101
|
745
|
CHI-X
|
15:26:35
|
|
16
|
745.5
|
Turquoise
|
15:28:40
|
|
34
|
745
|
CHI-X
|
15:28:55
|
|
60
|
745
|
CHI-X
|
15:28:55
|
|
10
|
745
|
Aquis
|
15:29:07
|
|
12
|
745
|
Aquis
|
15:29:07
|
|
184
|
744.5
|
LSE
|
15:29:07
|
|
163
|
744.5
|
BATE
|
15:29:07
|
|
168
|
744.5
|
LSE
|
15:29:07
|
|
203
|
744.5
|
LSE
|
15:29:07
|
|
138
|
744.5
|
LSE
|
15:29:07
|
|
155
|
744
|
BATE
|
15:31:09
|
|
213
|
744
|
LSE
|
15:31:09
|
|
155
|
744
|
LSE
|
15:31:09
|
|
155
|
744
|
LSE
|
15:31:09
|
|
85
|
743
|
LSE
|
15:31:54
|
|
126
|
743
|
LSE
|
15:31:54
|
|
22
|
743
|
Aquis
|
15:32:03
|
|
18
|
743.5
|
Aquis
|
15:34:02
|
|
106
|
743.5
|
CHI-X
|
15:34:08
|
|
60
|
743.5
|
BATE
|
15:34:10
|
|
120
|
743.5
|
BATE
|
15:34:10
|
|
16
|
743.5
|
Turquoise
|
15:34:13
|
|
362
|
743
|
LSE
|
15:34:20
|
|
45
|
743
|
LSE
|
15:34:20
|
|
174
|
743
|
LSE
|
15:34:25
|
|
102
|
743.5
|
CHI-X
|
15:35:42
|
|
21
|
743.5
|
Aquis
|
15:36:00
|
|
124
|
743
|
BATE
|
15:36:14
|
|
211
|
743
|
LSE
|
15:36:16
|
|
8
|
743.5
|
Turquoise
|
15:36:30
|
|
2
|
743.5
|
Turquoise
|
15:36:30
|
|
3
|
743.5
|
Turquoise
|
15:36:30
|
|
143
|
745
|
BATE
|
15:39:11
|
|
179
|
745
|
LSE
|
15:39:11
|
|
164
|
745
|
LSE
|
15:39:11
|
|
364
|
745
|
LSE
|
15:39:11
|
|
124
|
745
|
CHI-X
|
15:39:13
|
|
179
|
745
|
LSE
|
15:39:25
|
|
184
|
745
|
LSE
|
15:42:07
|
|
226
|
745
|
LSE
|
15:42:07
|
|
126
|
745
|
CHI-X
|
15:44:17
|
|
178
|
745
|
BATE
|
15:44:17
|
|
157
|
745
|
LSE
|
15:44:17
|
|
192
|
745
|
LSE
|
15:44:17
|
|
23
|
745
|
Aquis
|
15:44:17
|
|
25
|
745
|
Aquis
|
15:44:17
|
|
51
|
745.5
|
LSE
|
15:45:38
|
|
140
|
745.5
|
LSE
|
15:45:38
|
|
126
|
745.5
|
CHI-X
|
15:46:31
|
|
165
|
745.5
|
LSE
|
15:48:07
|
|
163
|
745
|
BATE
|
15:48:36
|
|
361
|
745
|
LSE
|
15:48:36
|
|
19
|
745
|
Aquis
|
15:48:36
|
|
16
|
745
|
Turquoise
|
15:48:36
|
|
47
|
745
|
Turquoise
|
15:48:36
|
|
80
|
745
|
LSE
|
15:48:36
|
|
34
|
745
|
LSE
|
15:48:36
|
|
10
|
745
|
LSE
|
15:48:36
|
|
121
|
745
|
LSE
|
15:48:36
|
|
95
|
745
|
CHI-X
|
15:50:01
|
|
89
|
745
|
LSE
|
15:50:46
|
|
75
|
745
|
LSE
|
15:50:46
|
|
12
|
745
|
Turquoise
|
15:51:52
|
|
3
|
745
|
Turquoise
|
15:51:52
|
|
12
|
745
|
Turquoise
|
15:51:53
|
|
171
|
745
|
BATE
|
15:52:05
|
|
89
|
745
|
CHI-X
|
15:52:06
|
|
496
|
745
|
LSE
|
15:52:36
|
|
21
|
745
|
Aquis
|
15:54:06
|
|
26
|
745
|
Aquis
|
15:54:06
|
|
8
|
745
|
BATE
|
15:54:55
|
|
17
|
745
|
Turquoise
|
15:54:55
|
|
138
|
745
|
BATE
|
15:54:55
|
|
387
|
745
|
LSE
|
15:54:55
|
|
162
|
745
|
LSE
|
15:54:55
|
|
162
|
745
|
LSE
|
15:54:55
|
|
106
|
744.5
|
CHI-X
|
15:56:16
|
|
199
|
745
|
LSE
|
15:56:48
|
|
35
|
745
|
LSE
|
15:56:48
|
|
35
|
745.5
|
BATE
|
15:59:13
|
|
117
|
745.5
|
BATE
|
15:59:13
|
|
34
|
745
|
LSE
|
16:00:00
|
|
40
|
745
|
LSE
|
16:00:00
|
|
464
|
745
|
LSE
|
16:00:00
|
|
42
|
745
|
LSE
|
16:00:00
|
|
12
|
745
|
Aquis
|
16:00:04
|
|
18
|
745.5
|
CHI-X
|
16:04:55
|
|
144
|
745.5
|
BATE
|
16:04:55
|
|
139
|
745.5
|
CHI-X
|
16:04:55
|
|
117
|
745.5
|
CHI-X
|
16:04:55
|
|
37
|
745.5
|
BATE
|
16:04:55
|
|
147
|
745.5
|
LSE
|
16:04:55
|
|
14
|
745.5
|
LSE
|
16:04:55
|
|
157
|
745.5
|
BATE
|
16:04:55
|
|
161
|
745.5
|
LSE
|
16:04:55
|
|
161
|
745.5
|
LSE
|
16:04:55
|
|
3
|
745.5
|
LSE
|
16:04:55
|
|
480
|
745.5
|
LSE
|
16:04:55
|
|
41
|
745.5
|
Aquis
|
16:04:55
|
|
25
|
745.5
|
Aquis
|
16:04:55
|
|
172
|
745.5
|
LSE
|
16:04:55
|
|
283
|
745.5
|
LSE
|
16:04:55
|
|
176
|
745
|
LSE
|
16:06:49
|
|
139
|
745.5
|
BATE
|
16:07:25
|
|
127
|
745
|
LSE
|
16:07:25
|
|
87
|
745.5
|
BATE
|
16:09:33
|
|
31
|
745.5
|
BATE
|
16:09:33
|
|
32
|
745.5
|
BATE
|
16:09:33
|
|
99
|
745
|
CHI-X
|
16:09:57
|
|
25
|
745
|
Aquis
|
16:09:57
|
|
121
|
745
|
CHI-X
|
16:09:57
|
|
25
|
745
|
Aquis
|
16:09:57
|
|
21
|
745
|
Aquis
|
16:09:57
|
|
176
|
745
|
LSE
|
16:09:57
|
|
85
|
745
|
LSE
|
16:09:57
|
|
175
|
745
|
LSE
|
16:09:57
|
|
165
|
745
|
LSE
|
16:09:57
|
|
306
|
745
|
LSE
|
16:09:57
|
|
187
|
745
|
LSE
|
16:09:57
|
|
76
|
744.5
|
Turquoise
|
16:09:58
|
|
18
|
744.5
|
Turquoise
|
16:09:58
|
|
4
|
744.5
|
CHI-X
|
16:11:49
|
|
47
|
744.5
|
CHI-X
|
16:11:49
|
|
51
|
744.5
|
CHI-X
|
16:11:49
|
|
6
|
744.5
|
BATE
|
16:12:08
|
|
190
|
744.5
|
LSE
|
16:12:08
|
|
153
|
744.5
|
BATE
|
16:12:08
|
|
18
|
744.5
|
Turquoise
|
16:12:21
|
|
76
|
745
|
LSE
|
16:12:40
|
|
169
|
745
|
LSE
|
16:12:40
|
|
123
|
745
|
LSE
|
16:13:27
|
|
14
|
745
|
LSE
|
16:13:29
|
|
155
|
746.5
|
LSE
|
16:15:12
|
|
55
|
746.5
|
LSE
|
16:15:12
|
|
340
|
746.5
|
LSE
|
16:15:12
|
|
190
|
746.5
|
LSE
|
16:15:12
|
|
374
|
746
|
CHI-X
|
16:15:17
|
|
63
|
746
|
CHI-X
|
16:15:17
|
|
1182
|
746
|
LSE
|
16:15:32
|
|
102
|
745.5
|
Aquis
|
16:15:32
|
|
29
|
745.5
|
Aquis
|
16:15:32
|
|
54
|
746
|
Turquoise
|
16:15:43
|
|
130
|
746.5
|
BATE
|
16:17:00
|
|
60
|
746.5
|
BATE
|
16:17:00
|
|
175
|
746.5
|
BATE
|
16:17:00
|
|
119
|
746.5
|
BATE
|
16:17:00
|
|
66
|
746.5
|
BATE
|
16:17:02
|
|
66
|
746.5
|
BATE
|
16:17:02
|
|
284
|
746.5
|
LSE
|
16:17:25
|
|
53
|
746.5
|
LSE
|
16:17:25
|
|
178
|
746.5
|
LSE
|
16:17:25
|
|
280
|
746.5
|
LSE
|
16:17:25
|
|
106
|
746.5
|
LSE
|
16:17:25
|
|
215
|
746.5
|
CHI-X
|
16:17:49
|
|
19
|
746.5
|
Aquis
|
16:18:50
|
|
173
|
746.5
|
BATE
|
16:19:28
|
|
175
|
746.5
|
BATE
|
16:19:28
|
|
55
|
746.5
|
BATE
|
16:19:28
|
|
99
|
746
|
CHI-X
|
16:20:00
|
|
44
|
746
|
Turquoise
|
16:20:00
|
|
781
|
746
|
LSE
|
16:20:00
|
|
21
|
746
|
Aquis
|
16:20:30
|
|
118
|
745.5
|
BATE
|
16:21:40
|
|
35
|
745.5
|
BATE
|
16:21:40
|
|
19
|
746
|
CHI-X
|
16:22:00
|
|
21
|
746
|
CHI-X
|
16:22:00
|
|
73
|
746
|
CHI-X
|
16:22:00
|
|
374
|
745.5
|
LSE
|
16:22:02
|
|
227
|
745.5
|
LSE
|
16:22:02
|
|
162
|
745.5
|
LSE
|
16:22:02
|
|
22
|
746
|
Aquis
|
16:22:54
|
|
113
|
746
|
BATE
|
16:23:30
|
|
14
|
745.5
|
BATE
|
16:24:12
|
|
23
|
745.5
|
Turquoise
|
16:24:12
|
|
32
|
745.5
|
BATE
|
16:24:12
|
|
89
|
745.5
|
CHI-X
|
16:24:12
|
|
24
|
745
|
CHI-X
|
16:24:48
|
|
456
|
745
|
LSE
|
16:24:48
|
|
260
|
745
|
LSE
|
16:24:48
|
|
18
|
745.5
|
CHI-X
|
16:26:18
|
|
260
|
746
|
LSE
|
16:26:57
|
|
61
|
746
|
LSE
|
16:26:57
|
|
27
|
746
|
LSE
|
16:26:57
|
|
310
|
746
|
LSE
|
16:26:57
|
|
21
|
745.5
|
CHI-X
|
16:26:58
|
|
21
|
745.5
|
Aquis
|
16:27:03
|
|
22
|
746
|
LSE
|
16:27:15
|
|
37
|
746
|
LSE
|
16:27:15
|
|
30
|
746
|
LSE
|
16:27:33
|
|
77
|
745.5
|
BATE
|
16:28:11
|
|
5
|
745.5
|
Aquis
|
16:29:28
|
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
POSFLFFRIRLEFIS
Paragon Banking (LSE:PAG)
過去 株価チャート
から 12 2024 まで 1 2025
Paragon Banking (LSE:PAG)
過去 株価チャート
から 1 2024 まで 1 2025
