3rd Mar 2026 17:26
Paragon Banking Group PLC:
Transaction in own shares
3 March 2026
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 3 December 2025.
Date of purchase: | 3 March 2026 |
Number of ordinary £1.00 shares purchased: | 120,000 |
Highest price paid per share: | 828.50p |
Lowest price paid per share: | 805.50p |
Volume weighted average price paid per share: | 814.6990p |
Following the purchase of these shares, the Company holds 7,283,066 of its ordinary shares in treasury and has 190,121,894 ordinary shares in issue (excluding treasury shares). The figure of 190,121,894 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:
Trading Venue | Volume weighted average price paid per share (Gbp) | Aggregate number of shares purchased |
LSE | 814.6564 | 67,421 |
CHI-X | 814.6840 | 14,853 |
BATE | 814.6724 | 28,910 |
Aquis | 815.2478 | 5,310 |
Turquoise | 814.9678 | 3,506 |
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 | Marius van Niekerk |
General Counsel and Company Secretary | |
07923 214 772 |
Schedule of Purchases - Individual Transactions
Number of shares purchased | Transaction price (pence per share) | Market | Time of transaction |
1 | 825.5 | LSE | 08:08:01 |
166 | 825.5 | LSE | 08:08:01 |
175 | 826.5 | LSE | 08:13:42 |
24 | 826.5 | Aquis | 08:14:39 |
6 | 828.0 | Aquis | 08:14:39 |
23 | 826.5 | Turquoise | 08:16:22 |
190 | 826.5 | BATE | 08:16:27 |
89 | 826.5 | CHI-X | 08:16:32 |
171 | 826.5 | LSE | 08:17:44 |
135 | 827.0 | LSE | 08:22:01 |
136 | 825.5 | BATE | 08:25:32 |
24 | 825.0 | Aquis | 08:26:21 |
8 | 825.5 | Aquis | 08:26:21 |
172 | 824.5 | LSE | 08:26:33 |
23 | 826.5 | Turquoise | 08:27:25 |
87 | 825.0 | CHI-X | 08:27:39 |
188 | 827.0 | LSE | 08:30:54 |
163 | 826.5 | BATE | 08:31:41 |
259 | 827.0 | LSE | 08:33:02 |
20 | 826.5 | Turquoise | 08:33:07 |
95 | 827.0 | CHI-X | 08:35:05 |
11 | 827.0 | Aquis | 08:36:49 |
35 | 827.0 | Aquis | 08:38:53 |
40 | 827.5 | LSE | 08:39:01 |
150 | 827.5 | LSE | 08:39:01 |
103 | 828.0 | LSE | 08:39:01 |
57 | 826.5 | CHI-X | 08:40:08 |
28 | 826.5 | CHI-X | 08:40:08 |
18 | 826.5 | Turquoise | 08:42:25 |
28 | 827.0 | Aquis | 08:43:03 |
64 | 826.5 | LSE | 08:43:08 |
104 | 826.5 | LSE | 08:43:08 |
181 | 826.5 | BATE | 08:43:39 |
142 | 825.0 | LSE | 08:45:36 |
16 | 825.0 | Turquoise | 08:51:06 |
74 | 825.0 | CHI-X | 08:51:16 |
165 | 825.0 | LSE | 08:51:18 |
179 | 825.0 | BATE | 08:52:01 |
24 | 825.0 | Aquis | 08:55:20 |
5 | 825.0 | Aquis | 08:55:20 |
245 | 824.5 | LSE | 08:55:54 |
100 | 824.0 | CHI-X | 08:58:51 |
165 | 824.0 | BATE | 08:58:51 |
282 | 824.0 | LSE | 08:58:51 |
65 | 825.5 | CHI-X | 09:00:52 |
162 | 825.5 | BATE | 09:00:52 |
23 | 825.5 | Turquoise | 09:00:52 |
280 | 825.5 | LSE | 09:01:26 |
25 | 825.5 | Turquoise | 09:02:52 |
77 | 825.5 | CHI-X | 09:05:27 |
133 | 826.0 | LSE | 09:05:55 |
141 | 827.0 | LSE | 09:07:12 |
36 | 828.5 | Aquis | 09:10:23 |
172 | 828.5 | BATE | 09:10:23 |
51 | 828.5 | Aquis | 09:10:23 |
180 | 828.0 | LSE | 09:11:08 |
25 | 828.5 | Turquoise | 09:12:01 |
29 | 828.0 | LSE | 09:12:20 |
203 | 827.0 | LSE | 09:14:15 |
180 | 828.0 | BATE | 09:14:29 |
96 | 828.0 | CHI-X | 09:14:31 |
2 | 828.0 | CHI-X | 09:14:31 |
28 | 828.0 | Aquis | 09:15:47 |
232 | 826.5 | LSE | 09:16:39 |
16 | 828.0 | Turquoise | 09:16:55 |
94 | 826.5 | CHI-X | 09:18:11 |
152 | 826.5 | LSE | 09:18:30 |
18 | 827.5 | Turquoise | 09:19:02 |
30 | 828.0 | Aquis | 09:19:03 |
216 | 826.0 | LSE | 09:20:34 |
177 | 826.5 | BATE | 09:23:22 |
32 | 826.5 | Aquis | 09:23:29 |
21 | 827.5 | Turquoise | 09:25:40 |
327 | 827.5 | LSE | 09:25:40 |
86 | 827.0 | CHI-X | 09:28:17 |
192 | 827.0 | BATE | 09:28:20 |
195 | 827.0 | LSE | 09:31:35 |
73 | 827.0 | CHI-X | 09:33:22 |
28 | 826.5 | Aquis | 09:34:04 |
135 | 826.0 | LSE | 09:35:12 |
23 | 826.5 | Turquoise | 09:35:49 |
174 | 827.0 | BATE | 09:38:33 |
290 | 825.0 | LSE | 09:40:36 |
34 | 826.5 | Aquis | 09:41:25 |
77 | 824.5 | CHI-X | 09:41:33 |
41 | 825.0 | BATE | 09:42:16 |
41 | 825.0 | BATE | 09:42:16 |
91 | 825.0 | BATE | 09:42:16 |
24 | 826.5 | Turquoise | 09:42:41 |
195 | 825.0 | LSE | 09:43:28 |
88 | 824.5 | CHI-X | 09:46:02 |
25 | 826.0 | Aquis | 09:46:14 |
168 | 825.0 | BATE | 09:48:30 |
19 | 826.5 | Turquoise | 09:48:34 |
272 | 824.0 | LSE | 09:49:17 |
162 | 824.5 | LSE | 09:51:38 |
16 | 825.0 | CHI-X | 09:52:20 |
57 | 825.0 | CHI-X | 09:52:20 |
9 | 824.5 | LSE | 09:54:08 |
18 | 824.5 | LSE | 09:54:17 |
149 | 824.5 | LSE | 09:54:18 |
37 | 826.0 | Aquis | 09:56:32 |
210 | 826.0 | LSE | 09:58:08 |
81 | 826.0 | LSE | 09:59:48 |
59 | 826.0 | LSE | 09:59:48 |
206 | 826.5 | BATE | 10:01:17 |
98 | 826.0 | CHI-X | 10:01:19 |
23 | 825.0 | Turquoise | 10:02:24 |
172 | 824.0 | LSE | 10:05:48 |
32 | 824.0 | Aquis | 10:05:56 |
126 | 822.0 | BATE | 10:07:09 |
8 | 822.0 | BATE | 10:07:09 |
9 | 823.0 | Turquoise | 10:07:14 |
14 | 823.0 | Turquoise | 10:07:14 |
147 | 823.0 | LSE | 10:08:23 |
29 | 823.0 | Aquis | 10:09:04 |
103 | 822.0 | CHI-X | 10:10:25 |
206 | 822.0 | LSE | 10:10:25 |
133 | 822.5 | LSE | 10:12:09 |
160 | 822.5 | BATE | 10:12:09 |
20 | 822.5 | Turquoise | 10:13:15 |
28 | 822.5 | Aquis | 10:15:03 |
86 | 822.0 | CHI-X | 10:15:04 |
180 | 822.0 | LSE | 10:15:04 |
152 | 820.0 | LSE | 10:18:11 |
20 | 819.5 | Turquoise | 10:19:36 |
20 | 819.0 | BATE | 10:21:47 |
29 | 819.0 | BATE | 10:21:47 |
146 | 819.0 | BATE | 10:21:47 |
190 | 818.0 | LSE | 10:23:29 |
84 | 818.0 | CHI-X | 10:24:22 |
9 | 818.0 | Aquis | 10:26:26 |
36 | 818.0 | Aquis | 10:26:26 |
60 | 817.0 | LSE | 10:27:03 |
152 | 817.0 | LSE | 10:27:03 |
9 | 818.0 | Turquoise | 10:27:41 |
11 | 818.0 | Turquoise | 10:27:41 |
78 | 817.5 | CHI-X | 10:28:36 |
17 | 817.0 | LSE | 10:29:34 |
84 | 817.0 | LSE | 10:29:34 |
109 | 817.0 | LSE | 10:29:34 |
199 | 816.0 | BATE | 10:30:47 |
18 | 815.0 | Turquoise | 10:34:17 |
178 | 815.0 | LSE | 10:34:28 |
27 | 817.0 | Aquis | 10:35:04 |
174 | 816.0 | LSE | 10:38:15 |
201 | 816.0 | BATE | 10:38:15 |
96 | 816.0 | CHI-X | 10:38:16 |
64 | 816.5 | CHI-X | 10:42:19 |
37 | 817.0 | Aquis | 10:42:38 |
119 | 818.0 | BATE | 10:47:34 |
14 | 818.0 | BATE | 10:47:34 |
39 | 818.0 | BATE | 10:47:35 |
29 | 817.0 | Aquis | 10:48:23 |
53 | 817.0 | LSE | 10:48:23 |
113 | 817.0 | LSE | 10:48:23 |
334 | 817.0 | LSE | 10:48:23 |
19 | 817.0 | Turquoise | 10:48:23 |
20 | 817.0 | Turquoise | 10:48:23 |
148 | 817.0 | LSE | 10:50:40 |
83 | 817.5 | CHI-X | 10:52:00 |
58 | 817.5 | LSE | 10:53:26 |
86 | 817.5 | LSE | 10:54:09 |
178 | 817.5 | BATE | 10:54:09 |
16 | 817.0 | LSE | 10:56:08 |
137 | 817.0 | LSE | 10:56:08 |
13 | 816.0 | Aquis | 10:57:54 |
9 | 816.0 | Aquis | 10:57:54 |
7 | 816.0 | Aquis | 10:58:03 |
23 | 815.0 | Turquoise | 11:00:05 |
71 | 815.0 | CHI-X | 11:00:05 |
269 | 815.5 | LSE | 11:06:13 |
203 | 817.5 | BATE | 11:10:05 |
352 | 817.5 | LSE | 11:10:05 |
35 | 817.5 | Aquis | 11:10:55 |
97 | 817.0 | CHI-X | 11:10:55 |
126 | 817.0 | BATE | 11:10:55 |
22 | 817.0 | Turquoise | 11:10:55 |
161 | 818.0 | LSE | 11:13:11 |
70 | 818.5 | LSE | 11:16:33 |
93 | 818.5 | CHI-X | 11:16:33 |
117 | 818.5 | LSE | 11:16:33 |
18 | 818.5 | Turquoise | 11:16:33 |
47 | 818.5 | BATE | 11:17:25 |
345 | 819.0 | LSE | 11:19:10 |
86 | 819.5 | CHI-X | 11:20:13 |
23 | 819.0 | Aquis | 11:20:38 |
24 | 818.5 | Turquoise | 11:20:38 |
26 | 819.0 | Aquis | 11:20:38 |
26 | 819.0 | Aquis | 11:20:38 |
141 | 819.0 | LSE | 11:22:42 |
161 | 819.0 | BATE | 11:22:42 |
203 | 820.0 | LSE | 11:25:30 |
160 | 821.0 | BATE | 11:29:02 |
100 | 821.0 | CHI-X | 11:29:02 |
161 | 821.0 | LSE | 11:29:38 |
32 | 820.5 | Aquis | 11:29:39 |
22 | 820.5 | Turquoise | 11:29:39 |
199 | 821.0 | BATE | 11:32:16 |
322 | 821.0 | LSE | 11:32:18 |
96 | 821.0 | CHI-X | 11:33:17 |
187 | 821.5 | LSE | 11:34:25 |
13 | 821.5 | Aquis | 11:36:50 |
21 | 821.5 | Turquoise | 11:36:50 |
19 | 821.5 | Aquis | 11:38:32 |
79 | 822.0 | CHI-X | 11:38:32 |
172 | 821.5 | BATE | 11:38:32 |
191 | 821.5 | LSE | 11:38:32 |
209 | 822.0 | LSE | 11:42:23 |
29 | 822.5 | Aquis | 11:42:48 |
149 | 824.5 | LSE | 11:46:57 |
23 | 823.5 | Turquoise | 11:47:25 |
89 | 823.5 | CHI-X | 11:50:04 |
184 | 822.0 | BATE | 11:51:39 |
22 | 823.0 | Turquoise | 11:51:46 |
27 | 823.0 | Aquis | 11:52:16 |
66 | 822.0 | LSE | 11:52:37 |
108 | 822.0 | LSE | 11:52:37 |
56 | 822.0 | LSE | 11:54:56 |
84 | 822.0 | LSE | 11:54:56 |
203 | 822.0 | BATE | 11:55:18 |
19 | 821.0 | Turquoise | 11:57:21 |
56 | 822.0 | LSE | 11:57:32 |
104 | 822.0 | LSE | 11:57:32 |
80 | 822.0 | CHI-X | 11:57:47 |
12 | 823.0 | Aquis | 11:58:53 |
16 | 823.0 | Aquis | 11:58:53 |
28 | 821.5 | LSE | 12:00:54 |
108 | 821.5 | LSE | 12:00:54 |
164 | 820.0 | LSE | 12:03:22 |
103 | 820.5 | BATE | 12:06:04 |
75 | 820.5 | BATE | 12:06:05 |
156 | 820.5 | LSE | 12:06:42 |
40 | 822.5 | Aquis | 12:07:09 |
89 | 820.5 | CHI-X | 12:07:37 |
24 | 820.5 | Turquoise | 12:08:19 |
30 | 822.5 | Aquis | 12:16:22 |
43 | 821.0 | LSE | 12:16:26 |
82 | 821.0 | LSE | 12:16:26 |
185 | 821.0 | LSE | 12:16:26 |
93 | 821.5 | CHI-X | 12:18:34 |
5 | 821.5 | CHI-X | 12:18:36 |
21 | 821.0 | Turquoise | 12:18:44 |
82 | 821.0 | LSE | 12:18:54 |
112 | 821.0 | LSE | 12:18:54 |
175 | 821.0 | BATE | 12:19:13 |
160 | 821.0 | LSE | 12:21:10 |
193 | 821.0 | BATE | 12:21:36 |
72 | 821.0 | CHI-X | 12:21:36 |
146 | 820.0 | LSE | 12:22:25 |
31 | 822.5 | Aquis | 12:22:51 |
24 | 821.0 | Turquoise | 12:23:26 |
194 | 820.5 | LSE | 12:26:33 |
158 | 820.0 | BATE | 12:27:28 |
205 | 819.5 | LSE | 12:30:27 |
93 | 819.0 | CHI-X | 12:31:50 |
7 | 818.0 | Aquis | 12:33:04 |
22 | 819.5 | Turquoise | 12:34:29 |
32 | 818.0 | Aquis | 12:36:58 |
75 | 818.0 | LSE | 12:37:03 |
109 | 818.0 | LSE | 12:37:03 |
26 | 818.0 | LSE | 12:37:03 |
184 | 818.0 | BATE | 12:37:18 |
72 | 818.5 | CHI-X | 12:39:15 |
237 | 818.5 | LSE | 12:41:04 |
27 | 818.0 | Aquis | 12:41:39 |
62 | 819.0 | LSE | 12:45:16 |
66 | 819.0 | LSE | 12:45:16 |
87 | 819.0 | CHI-X | 12:45:35 |
310 | 819.0 | LSE | 12:47:38 |
18 | 818.5 | Turquoise | 12:48:43 |
38 | 818.5 | Turquoise | 12:48:43 |
171 | 818.5 | BATE | 12:48:49 |
102 | 818.5 | CHI-X | 12:49:47 |
194 | 818.5 | BATE | 12:49:47 |
279 | 818.5 | LSE | 12:49:50 |
31 | 818.5 | Aquis | 12:50:27 |
38 | 818.5 | Aquis | 12:50:27 |
7 | 818.0 | LSE | 12:51:57 |
107 | 818.0 | LSE | 12:51:57 |
36 | 818.0 | LSE | 12:51:57 |
72 | 818.0 | LSE | 12:51:57 |
22 | 818.0 | Turquoise | 12:55:51 |
83 | 818.0 | CHI-X | 12:55:51 |
264 | 818.0 | LSE | 12:57:01 |
190 | 817.5 | BATE | 12:57:01 |
3 | 817.5 | CHI-X | 12:58:35 |
72 | 817.5 | CHI-X | 12:58:35 |
133 | 817.5 | BATE | 12:59:42 |
205 | 817.5 | LSE | 13:00:00 |
20 | 817.5 | Turquoise | 13:00:18 |
261 | 817.0 | LSE | 13:03:14 |
41 | 817.0 | CHI-X | 13:03:56 |
9 | 817.0 | CHI-X | 13:03:56 |
13 | 817.0 | CHI-X | 13:03:56 |
11 | 817.0 | CHI-X | 13:03:56 |
31 | 816.0 | Aquis | 13:04:56 |
24 | 816.0 | Aquis | 13:04:56 |
13 | 816.5 | LSE | 13:07:34 |
72 | 816.5 | LSE | 13:07:34 |
144 | 816.5 | LSE | 13:07:34 |
14 | 816.5 | Turquoise | 13:10:16 |
4 | 816.5 | Turquoise | 13:10:16 |
75 | 816.0 | BATE | 13:10:33 |
3 | 816.5 | BATE | 13:10:33 |
13 | 816.5 | BATE | 13:10:33 |
105 | 816.5 | BATE | 13:10:33 |
9 | 815.5 | LSE | 13:14:56 |
31 | 815.5 | LSE | 13:14:56 |
62 | 815.5 | LSE | 13:14:56 |
46 | 815.5 | LSE | 13:14:56 |
49 | 816.0 | Aquis | 13:15:54 |
77 | 816.0 | CHI-X | 13:16:01 |
22 | 816.0 | Turquoise | 13:17:23 |
149 | 815.5 | LSE | 13:17:27 |
69 | 815.5 | LSE | 13:17:27 |
161 | 814.5 | BATE | 13:17:46 |
139 | 813.0 | LSE | 13:19:29 |
75 | 813.0 | CHI-X | 13:20:07 |
150 | 813.0 | LSE | 13:21:29 |
50 | 813.0 | LSE | 13:21:37 |
24 | 813.5 | Aquis | 13:21:59 |
9 | 815.0 | Aquis | 13:21:59 |
22 | 814.5 | Turquoise | 13:22:46 |
102 | 813.5 | BATE | 13:23:11 |
123 | 813.5 | BATE | 13:23:11 |
84 | 813.0 | CHI-X | 13:23:12 |
200 | 813.0 | LSE | 13:24:02 |
18 | 813.5 | Turquoise | 13:25:16 |
15 | 813.5 | Aquis | 13:25:19 |
18 | 813.5 | Aquis | 13:25:19 |
227 | 813.0 | LSE | 13:26:04 |
76 | 812.0 | LSE | 13:29:37 |
138 | 812.0 | LSE | 13:29:39 |
107 | 810.5 | CHI-X | 13:31:28 |
33 | 810.5 | Aquis | 13:31:33 |
174 | 810.5 | BATE | 13:31:44 |
247 | 810.5 | LSE | 13:32:03 |
20 | 810.5 | Turquoise | 13:32:37 |
3 | 810.5 | BATE | 13:34:12 |
59 | 810.5 | BATE | 13:34:12 |
120 | 810.5 | BATE | 13:34:12 |
56 | 810.0 | LSE | 13:34:50 |
20 | 810.5 | Turquoise | 13:35:03 |
194 | 810.0 | LSE | 13:35:05 |
31 | 810.5 | Aquis | 13:37:40 |
42 | 810.5 | BATE | 13:39:50 |
96 | 811.0 | CHI-X | 13:40:38 |
100 | 811.0 | CHI-X | 13:40:38 |
346 | 811.0 | LSE | 13:40:38 |
32 | 810.5 | Aquis | 13:41:45 |
50 | 809.5 | LSE | 13:42:28 |
131 | 809.5 | LSE | 13:42:28 |
59 | 809.5 | BATE | 13:43:12 |
146 | 809.5 | BATE | 13:43:12 |
21 | 810.5 | Turquoise | 13:44:15 |
180 | 811.0 | LSE | 13:46:48 |
86 | 811.0 | CHI-X | 13:50:30 |
152 | 810.0 | BATE | 13:51:07 |
19 | 810.5 | Turquoise | 13:51:07 |
168 | 810.5 | LSE | 13:52:12 |
31 | 810.0 | Aquis | 13:52:33 |
227 | 810.5 | LSE | 13:54:51 |
145 | 810.5 | BATE | 13:56:51 |
21 | 810.5 | Aquis | 13:58:56 |
6 | 810.5 | Aquis | 13:58:56 |
230 | 810.0 | LSE | 14:00:31 |
109 | 810.5 | CHI-X | 14:03:38 |
156 | 810.5 | BATE | 14:03:44 |
237 | 810.5 | LSE | 14:03:44 |
87 | 811.0 | CHI-X | 14:05:19 |
147 | 811.0 | LSE | 14:05:19 |
35 | 810.5 | Aquis | 14:06:48 |
20 | 810.0 | Turquoise | 14:07:04 |
40 | 810.0 | Turquoise | 14:07:04 |
158 | 811.0 | BATE | 14:09:36 |
192 | 809.5 | LSE | 14:09:51 |
161 | 808.5 | LSE | 14:12:39 |
13 | 809.0 | Aquis | 14:15:35 |
32 | 809.0 | Aquis | 14:15:35 |
148 | 808.5 | BATE | 14:15:51 |
20 | 808.0 | Turquoise | 14:17:55 |
93 | 808.0 | CHI-X | 14:18:03 |
198 | 808.0 | LSE | 14:18:03 |
139 | 809.5 | LSE | 14:20:12 |
66 | 809.5 | LSE | 14:20:12 |
177 | 809.5 | BATE | 14:21:11 |
105 | 809.5 | CHI-X | 14:22:06 |
315 | 809.5 | LSE | 14:22:15 |
24 | 810.0 | Turquoise | 14:23:11 |
36 | 810.0 | Aquis | 14:24:33 |
1 | 810.5 | CHI-X | 14:25:06 |
66 | 810.5 | CHI-X | 14:25:06 |
194 | 811.5 | LSE | 14:26:42 |
220 | 812.0 | LSE | 14:27:07 |
16 | 811.5 | Turquoise | 14:27:55 |
27 | 811.5 | Aquis | 14:27:55 |
174 | 811.5 | BATE | 14:27:55 |
237 | 811.5 | LSE | 14:29:50 |
85 | 812.5 | CHI-X | 14:30:54 |
85 | 813.5 | CHI-X | 14:32:27 |
184 | 813.5 | BATE | 14:32:27 |
33 | 813.5 | Aquis | 14:32:27 |
38 | 813.5 | Aquis | 14:32:27 |
125 | 813.5 | LSE | 14:32:27 |
23 | 813.5 | Turquoise | 14:32:27 |
161 | 813.5 | LSE | 14:32:27 |
202 | 813.5 | BATE | 14:34:13 |
334 | 813.5 | LSE | 14:34:26 |
22 | 813.0 | Turquoise | 14:34:31 |
3 | 813.5 | Turquoise | 14:34:31 |
98 | 812.5 | CHI-X | 14:35:06 |
46 | 813.5 | Aquis | 14:35:22 |
186 | 813.5 | LSE | 14:36:25 |
79 | 815.0 | CHI-X | 14:38:45 |
93 | 815.0 | CHI-X | 14:38:45 |
173 | 815.0 | LSE | 14:38:45 |
233 | 815.0 | BATE | 14:38:45 |
432 | 815.0 | LSE | 14:38:45 |
23 | 815.0 | Turquoise | 14:38:48 |
30 | 814.5 | Aquis | 14:38:49 |
169 | 813.5 | BATE | 14:40:14 |
127 | 813.5 | LSE | 14:40:14 |
127 | 813.5 | LSE | 14:40:14 |
9 | 814.0 | Turquoise | 14:41:19 |
15 | 814.5 | Turquoise | 14:41:19 |
32 | 813.0 | Aquis | 14:41:21 |
6 | 813.5 | CHI-X | 14:41:50 |
83 | 813.5 | CHI-X | 14:41:50 |
186 | 812.5 | LSE | 14:42:35 |
186 | 812.5 | LSE | 14:42:35 |
169 | 812.5 | BATE | 14:42:42 |
21 | 813.5 | Turquoise | 14:43:15 |
36 | 813.0 | Aquis | 14:43:48 |
76 | 813.0 | CHI-X | 14:45:01 |
77 | 813.0 | CHI-X | 14:45:01 |
169 | 813.0 | BATE | 14:45:01 |
271 | 813.0 | LSE | 14:45:01 |
11 | 813.0 | CHI-X | 14:45:07 |
14 | 813.5 | Turquoise | 14:45:26 |
8 | 813.5 | Turquoise | 14:45:26 |
20 | 815.0 | Turquoise | 14:47:03 |
36 | 814.5 | Aquis | 14:47:05 |
160 | 814.0 | BATE | 14:47:07 |
180 | 814.0 | LSE | 14:47:07 |
316 | 814.0 | LSE | 14:47:07 |
84 | 814.0 | CHI-X | 14:47:41 |
177 | 814.0 | LSE | 14:49:10 |
33 | 814.5 | Aquis | 14:49:21 |
61 | 813.5 | BATE | 14:49:38 |
103 | 813.5 | BATE | 14:49:38 |
1 | 812.5 | LSE | 14:50:06 |
204 | 812.5 | LSE | 14:50:06 |
23 | 813.0 | Turquoise | 14:50:06 |
88 | 813.0 | CHI-X | 14:50:08 |
155 | 812.5 | BATE | 14:51:46 |
19 | 812.5 | Turquoise | 14:51:53 |
185 | 812.5 | LSE | 14:52:28 |
70 | 812.0 | CHI-X | 14:53:07 |
28 | 812.5 | Aquis | 14:53:22 |
54 | 812.5 | BATE | 14:53:47 |
63 | 812.5 | BATE | 14:53:47 |
57 | 812.5 | BATE | 14:53:47 |
15 | 811.5 | LSE | 14:54:21 |
127 | 811.5 | LSE | 14:54:21 |
314 | 811.5 | LSE | 14:54:21 |
22 | 812.0 | Turquoise | 14:55:22 |
12 | 812.5 | Aquis | 14:55:45 |
23 | 812.5 | Aquis | 14:55:45 |
80 | 812.5 | BATE | 14:56:48 |
82 | 812.5 | BATE | 14:56:48 |
90 | 812.0 | CHI-X | 14:57:14 |
57 | 812.0 | LSE | 14:57:16 |
18 | 812.0 | Turquoise | 14:57:43 |
32 | 812.0 | LSE | 14:59:21 |
161 | 812.0 | LSE | 14:59:21 |
216 | 812.5 | BATE | 15:00:06 |
35 | 813.0 | Aquis | 15:00:51 |
104 | 813.0 | CHI-X | 15:00:51 |
372 | 813.0 | LSE | 15:00:51 |
20 | 813.0 | Turquoise | 15:00:51 |
190 | 813.0 | LSE | 15:00:51 |
7 | 812.0 | Aquis | 15:03:07 |
12 | 812.0 | Aquis | 15:03:07 |
15 | 812.0 | Aquis | 15:03:07 |
164 | 810.5 | LSE | 15:03:16 |
166 | 811.0 | BATE | 15:03:16 |
14 | 811.0 | BATE | 15:03:16 |
23 | 813.0 | Turquoise | 15:03:44 |
94 | 812.0 | CHI-X | 15:04:36 |
108 | 812.0 | LSE | 15:04:57 |
110 | 812.0 | LSE | 15:04:57 |
197 | 812.0 | LSE | 15:04:57 |
97 | 812.0 | CHI-X | 15:06:32 |
1 | 812.0 | Turquoise | 15:06:47 |
22 | 812.0 | Turquoise | 15:06:53 |
206 | 812.0 | BATE | 15:07:02 |
156 | 811.5 | LSE | 15:07:21 |
10 | 811.5 | LSE | 15:07:21 |
120 | 811.5 | LSE | 15:07:21 |
68 | 811.5 | LSE | 15:07:22 |
47 | 811.5 | LSE | 15:07:22 |
35 | 811.5 | Aquis | 15:07:52 |
82 | 811.5 | CHI-X | 15:08:53 |
33 | 811.5 | Aquis | 15:09:46 |
6 | 811.0 | LSE | 15:09:54 |
154 | 811.0 | BATE | 15:09:54 |
201 | 811.0 | LSE | 15:09:54 |
96 | 811.0 | LSE | 15:09:54 |
21 | 812.0 | Turquoise | 15:10:11 |
275 | 810.0 | LSE | 15:11:56 |
32 | 811.0 | Aquis | 15:12:14 |
84 | 810.0 | CHI-X | 15:13:00 |
21 | 810.5 | Turquoise | 15:13:31 |
172 | 810.0 | LSE | 15:13:48 |
188 | 810.0 | LSE | 15:16:11 |
33 | 810.0 | Aquis | 15:16:11 |
91 | 810.0 | CHI-X | 15:16:15 |
270 | 809.5 | BATE | 15:16:15 |
412 | 808.5 | LSE | 15:18:18 |
215 | 809.5 | BATE | 15:18:44 |
10 | 809.0 | CHI-X | 15:19:31 |
72 | 809.5 | CHI-X | 15:19:31 |
112 | 809.5 | CHI-X | 15:19:31 |
161 | 808.0 | LSE | 15:20:29 |
105 | 808.0 | LSE | 15:20:29 |
534 | 808.0 | LSE | 15:20:29 |
29 | 809.0 | BATE | 15:20:58 |
401 | 809.5 | BATE | 15:20:58 |
178 | 808.0 | CHI-X | 15:21:29 |
308 | 807.5 | LSE | 15:21:30 |
126 | 809.5 | BATE | 15:22:53 |
209 | 809.5 | BATE | 15:22:53 |
656 | 807.5 | LSE | 15:23:05 |
100 | 807.5 | LSE | 15:23:05 |
194 | 807.5 | LSE | 15:23:05 |
204 | 807.5 | Aquis | 15:23:05 |
80 | 807.5 | LSE | 15:23:05 |
60 | 808.0 | Turquoise | 15:23:36 |
90 | 808.0 | Turquoise | 15:23:36 |
192 | 808.0 | CHI-X | 15:23:38 |
328 | 807.0 | BATE | 15:24:03 |
31 | 807.0 | LSE | 15:24:03 |
314 | 807.0 | LSE | 15:24:03 |
273 | 805.5 | LSE | 15:25:30 |
396 | 805.5 | LSE | 15:25:30 |
152 | 806.0 | CHI-X | 15:25:30 |
136 | 805.5 | BATE | 15:26:13 |
74 | 806.0 | BATE | 15:26:13 |
74 | 807.0 | BATE | 15:26:13 |
144 | 807.0 | BATE | 15:26:13 |
740 | 806.0 | LSE | 15:27:28 |
142 | 806.0 | Aquis | 15:27:36 |
254 | 807.0 | BATE | 15:28:10 |
206 | 806.0 | CHI-X | 15:28:25 |
875 | 807.5 | LSE | 15:30:01 |
421 | 807.5 | LSE | 15:30:01 |
175 | 807.5 | CHI-X | 15:30:13 |
368 | 808.0 | BATE | 15:30:20 |
5 | 808.0 | Turquoise | 15:31:09 |
303 | 809.0 | LSE | 15:31:55 |
188 | 809.5 | CHI-X | 15:32:06 |
116 | 809.5 | LSE | 15:32:15 |
427 | 809.5 | LSE | 15:32:15 |
219 | 809.0 | CHI-X | 15:32:42 |
432 | 809.0 | LSE | 15:32:42 |
176 | 809.5 | BATE | 15:32:46 |
240 | 809.5 | BATE | 15:32:46 |
181 | 808.5 | LSE | 15:33:16 |
24 | 809.0 | Aquis | 15:33:16 |
163 | 809.0 | Turquoise | 15:33:20 |
182 | 810.0 | CHI-X | 15:34:47 |
194 | 810.0 | BATE | 15:35:13 |
138 | 810.0 | LSE | 15:35:13 |
227 | 810.0 | BATE | 15:35:13 |
333 | 810.0 | LSE | 15:35:13 |
424 | 810.0 | BATE | 15:35:13 |
100 | 810.0 | LSE | 15:35:13 |
187 | 810.0 | LSE | 15:35:15 |
275 | 810.0 | LSE | 15:35:15 |
466 | 810.0 | LSE | 15:35:15 |
213 | 811.0 | CHI-X | 15:36:02 |
322 | 811.0 | LSE | 15:36:02 |
621 | 811.5 | LSE | 15:37:34 |
344 | 812.5 | LSE | 15:38:38 |
597 | 813.0 | LSE | 15:39:08 |
179 | 813.0 | LSE | 15:39:08 |
100 | 813.0 | LSE | 15:40:15 |
274 | 813.0 | LSE | 15:40:15 |
191 | 812.5 | Aquis | 15:40:16 |
301 | 812.0 | CHI-X | 15:40:16 |
541 | 812.0 | BATE | 15:40:16 |
203 | 812.5 | Aquis | 15:40:16 |
164 | 812.0 | BATE | 15:40:16 |
208 | 812.0 | BATE | 15:40:16 |
208 | 812.0 | BATE | 15:40:16 |
111 | 812.0 | Turquoise | 15:40:16 |
168 | 812.0 | Turquoise | 15:40:16 |
636 | 813.5 | LSE | 15:41:32 |
204 | 812.5 | CHI-X | 15:42:22 |
236 | 812.5 | CHI-X | 15:42:22 |
424 | 812.5 | LSE | 15:42:22 |
304 | 812.0 | BATE | 15:42:23 |
257 | 812.5 | BATE | 15:44:48 |
181 | 813.0 | CHI-X | 15:44:48 |
171 | 812.5 | BATE | 15:44:48 |
213 | 812.5 | LSE | 15:44:48 |
585 | 812.5 | LSE | 15:44:48 |
620 | 812.5 | LSE | 15:44:48 |
138 | 812.0 | Aquis | 15:44:59 |
23 | 812.5 | Aquis | 15:44:59 |
108 | 812.5 | Turquoise | 15:45:25 |
189 | 811.0 | LSE | 15:46:31 |
324 | 811.0 | LSE | 15:46:31 |
201 | 812.0 | BATE | 15:47:00 |
179 | 812.5 | Aquis | 15:47:02 |
208 | 811.0 | CHI-X | 15:47:16 |
356 | 811.0 | LSE | 15:47:17 |
380 | 811.5 | BATE | 15:49:22 |
6 | 812.0 | LSE | 15:49:47 |
149 | 812.0 | LSE | 15:49:47 |
3 | 812.0 | LSE | 15:49:47 |
21 | 812.0 | LSE | 15:49:47 |
97 | 812.0 | LSE | 15:49:47 |
106 | 812.0 | LSE | 15:49:47 |
174 | 811.0 | LSE | 15:49:55 |
274 | 811.0 | LSE | 15:49:55 |
174 | 811.0 | CHI-X | 15:50:00 |
183 | 811.5 | BATE | 15:51:33 |
113 | 811.0 | LSE | 15:51:33 |
73 | 811.0 | LSE | 15:51:33 |
118 | 811.0 | LSE | 15:51:33 |
245 | 811.0 | LSE | 15:51:33 |
147 | 810.0 | LSE | 15:51:36 |
236 | 810.0 | LSE | 15:51:36 |
38 | 811.0 | CHI-X | 15:51:51 |
141 | 811.0 | CHI-X | 15:51:51 |
142 | 810.5 | Turquoise | 15:52:57 |
180 | 810.5 | Aquis | 15:52:57 |
276 | 810.5 | LSE | 15:52:57 |
199 | 810.0 | BATE | 15:53:05 |
331 | 810.0 | BATE | 15:53:05 |
398 | 810.0 | BATE | 15:53:05 |
88 | 810.0 | CHI-X | 15:53:55 |
124 | 810.0 | CHI-X | 15:54:29 |
366 | 810.0 | LSE | 15:54:53 |
273 | 810.0 | BATE | 15:55:24 |
162 | 810.5 | LSE | 15:56:14 |
186 | 810.5 | LSE | 15:56:39 |
184 | 810.5 | CHI-X | 15:56:47 |
364 | 810.5 | LSE | 15:57:13 |
170 | 810.5 | LSE | 15:57:13 |
390 | 810.5 | LSE | 15:57:13 |
258 | 810.0 | BATE | 15:57:38 |
91 | 812.5 | LSE | 15:59:31 |
195 | 813.5 | BATE | 15:59:59 |
62 | 814.0 | CHI-X | 16:00:55 |
136 | 814.0 | CHI-X | 16:00:55 |
269 | 813.5 | BATE | 16:01:09 |
148 | 813.5 | Aquis | 16:01:09 |
431 | 813.5 | LSE | 16:01:09 |
180 | 813.5 | LSE | 16:01:09 |
180 | 813.5 | LSE | 16:01:09 |
180 | 813.5 | LSE | 16:01:09 |
360 | 813.5 | LSE | 16:01:09 |
131 | 814.0 | Turquoise | 16:01:09 |
561 | 815.0 | LSE | 16:02:37 |
50 | 814.5 | CHI-X | 16:02:41 |
197 | 814.5 | BATE | 16:02:41 |
312 | 814.5 | BATE | 16:02:41 |
13 | 814.5 | CHI-X | 16:02:41 |
132 | 814.5 | CHI-X | 16:02:41 |
426 | 815.0 | LSE | 16:03:50 |
118 | 815.5 | LSE | 16:04:28 |
166 | 815.5 | LSE | 16:04:28 |
264 | 815.5 | LSE | 16:04:28 |
417 | 815.5 | LSE | 16:04:28 |
191 | 815.0 | LSE | 16:04:47 |
317 | 815.0 | CHI-X | 16:04:47 |
180 | 818.0 | CHI-X | 16:06:35 |
192 | 818.0 | CHI-X | 16:06:35 |
208 | 818.0 | Aquis | 16:06:35 |
216 | 818.0 | BATE | 16:06:35 |
620 | 818.0 | BATE | 16:06:35 |
178 | 818.0 | LSE | 16:06:35 |
178 | 818.0 | LSE | 16:06:35 |
356 | 818.0 | LSE | 16:06:35 |
489 | 818.0 | LSE | 16:06:35 |
138 | 816.5 | Turquoise | 16:06:53 |
28 | 816.5 | Turquoise | 16:06:53 |
4 | 817.5 | Turquoise | 16:06:53 |
185 | 816.0 | LSE | 16:08:07 |
526 | 816.0 | LSE | 16:08:07 |
182 | 815.5 | CHI-X | 16:08:14 |
366 | 816.0 | BATE | 16:08:32 |
17 | 816.5 | Aquis | 16:08:41 |
24 | 816.5 | Aquis | 16:08:41 |
128 | 818.0 | Aquis | 16:08:41 |
256 | 816.0 | LSE | 16:09:17 |
203 | 816.0 | LSE | 16:09:17 |
203 | 816.0 | LSE | 16:09:17 |
209 | 815.0 | LSE | 16:09:25 |
182 | 814.5 | CHI-X | 16:09:27 |
140 | 815.5 | Turquoise | 16:10:07 |
161 | 815.0 | Aquis | 16:10:27 |
296 | 815.0 | LSE | 16:10:27 |
198 | 815.0 | LSE | 16:10:27 |
418 | 815.0 | LSE | 16:10:27 |
195 | 815.5 | BATE | 16:10:30 |
170 | 814.0 | CHI-X | 16:11:05 |
242 | 814.0 | LSE | 16:11:05 |
188 | 814.5 | BATE | 16:11:15 |
577 | 814.5 | BATE | 16:12:12 |
190 | 814.5 | BATE | 16:12:26 |
355 | 814.5 | LSE | 16:12:26 |
380 | 814.5 | BATE | 16:12:26 |
207 | 814.5 | LSE | 16:12:26 |
219 | 814.0 | CHI-X | 16:12:55 |
179 | 813.5 | CHI-X | 16:13:46 |
255 | 814.5 | LSE | 16:13:51 |
39 | 814.5 | LSE | 16:13:51 |
378 | 813.5 | LSE | 16:14:11 |
235 | 814.5 | BATE | 16:14:11 |
364 | 813.5 | LSE | 16:14:11 |
60 | 814.0 | Turquoise | 16:15:00 |
29 | 816.0 | LSE | 16:15:50 |
201 | 816.0 | LSE | 16:15:50 |
943 | 816.0 | LSE | 16:15:50 |
1062 | 816.0 | LSE | 16:15:50 |
556 | 816.0 | LSE | 16:15:50 |
114 | 815.5 | Aquis | 16:15:51 |
3 | 815.5 | Aquis | 16:15:51 |
196 | 815.5 | Aquis | 16:15:51 |
5 | 815.5 | Aquis | 16:15:51 |
267 | 815.5 | Aquis | 16:15:51 |
224 | 816.0 | CHI-X | 16:15:51 |
1303 | 815.5 | BATE | 16:16:12 |
908 | 815.0 | CHI-X | 16:16:17 |
411 | 815.0 | LSE | 16:16:17 |
278 | 814.0 | BATE | 16:16:30 |
155 | 814.0 | CHI-X | 16:18:11 |
413 | 814.0 | Turquoise | 16:18:11 |
1500 | 815.0 | LSE | 16:18:25 |
343 | 815.0 | LSE | 16:18:25 |
178 | 814.0 | CHI-X | 16:19:20 |
829 | 814.0 | BATE | 16:19:20 |
110 | 814.0 | LSE | 16:19:20 |
474 | 814.0 | LSE | 16:19:20 |
146 | 814.5 | Turquoise | 16:20:03 |
215 | 813.5 | Aquis | 16:21:16 |
166 | 813.5 | CHI-X | 16:21:16 |
265 | 813.5 | CHI-X | 16:21:16 |
477 | 813.5 | LSE | 16:21:16 |
1054 | 813.5 | LSE | 16:21:16 |
26 | 813.0 | BATE | 16:21:18 |
102 | 813.0 | BATE | 16:21:18 |
399 | 813.0 | BATE | 16:21:18 |
90 | 813.0 | Turquoise | 16:22:24 |
1477 | 813.0 | LSE | 16:23:00 |
43 | 813.0 | LSE | 16:23:09 |
374 | 813.0 | CHI-X | 16:23:13 |
267 | 813.5 | Aquis | 16:23:49 |
1056 | 813.5 | BATE | 16:23:57 |
199 | 813.0 | BATE | 16:24:30 |
14 | 813.0 | LSE | 16:24:30 |
142 | 813.0 | CHI-X | 16:24:30 |
207 | 813.0 | LSE | 16:24:30 |
41 | 813.0 | Turquoise | 16:24:30 |
147 | 813.0 | LSE | 16:24:30 |
347 | 813.0 | LSE | 16:24:30 |
27 | 813.0 | Aquis | 16:24:31 |
190 | 813.0 | CHI-X | 16:25:15 |
339 | 813.5 | LSE | 16:26:37 |
932 | 813.5 | LSE | 16:26:37 |
157 | 813.5 | LSE | 16:26:39 |
114 | 813.5 | BATE | 16:26:39 |
366 | 813.5 | LSE | 16:26:39 |
605 | 813.5 | BATE | 16:26:39 |
14 | 813.5 | Aquis | 16:26:57 |
207 | 813.5 | CHI-X | 16:27:03 |
321 | 813.5 | LSE | 16:27:05 |
152 | 813.5 | BATE | 16:27:08 |
139 | 813.0 | LSE | 16:27:17 |
62 | 813.0 | BATE | 16:27:21 |
38 | 813.0 | LSE | 16:27:28 |
100 | 813.0 | LSE | 16:27:28 |
100 | 813.0 | LSE | 16:27:42 |
82 | 813.0 | LSE | 16:27:42 |
6 | 813.0 | LSE | 16:27:52 |
Related Shares:
Paragon Group