Paragon Banking Group PLC Transaction in Own Shares
11 Octobre 2024 - 6:33PM
RNS Regulatory News
RNS Number : 9538H
Paragon Banking Group PLC
11 October 2024
Paragon Banking Group PLC:
Transaction in own shares
11
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:
|
11 October 2024
|
|
|
Number of ordinary £1.00 shares
purchased:
|
93,285
|
|
|
Highest price paid per
share:
|
771.50p
|
|
|
Lowest price paid per
share:
|
764.50p
|
|
|
Volume weighted average price paid
per share:
|
768.8816p
|
Following the purchase of these
shares, the Company holds 2,964,119 of its ordinary shares in
treasury and has 207,640,841 ordinary shares in issue
(excluding treasury shares). The figure of
207,640,841 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
|
768.88
|
67,684
|
CHI-X
|
768.83
|
9,508
|
BATE
|
768.85
|
12,329
|
Aquis
|
768.89
|
2,366
|
Turquoise
|
769.28
|
1,398
|
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
|
808
|
765.5
|
LSE
|
08:45:25
|
313
|
765.5
|
LSE
|
08:45:25
|
152
|
765.5
|
LSE
|
08:45:25
|
14
|
767
|
CHI-X
|
08:45:51
|
96
|
767
|
CHI-X
|
08:45:51
|
20
|
767
|
CHI-X
|
08:47:46
|
90
|
767
|
CHI-X
|
08:47:46
|
10
|
767
|
LSE
|
08:47:56
|
229
|
767
|
LSE
|
08:47:56
|
290
|
767
|
LSE
|
08:47:56
|
136
|
767
|
LSE
|
08:47:56
|
150
|
767
|
LSE
|
08:47:56
|
286
|
767
|
LSE
|
08:47:56
|
9
|
767
|
LSE
|
08:47:57
|
63
|
767
|
LSE
|
08:47:57
|
172
|
767
|
LSE
|
08:47:59
|
457
|
767
|
LSE
|
08:47:59
|
500
|
767
|
LSE
|
08:47:59
|
274
|
767
|
LSE
|
08:47:59
|
180
|
767
|
BATE
|
08:48:00
|
251
|
767
|
LSE
|
08:48:00
|
388
|
767
|
BATE
|
08:48:00
|
46
|
766
|
Aquis
|
08:48:00
|
220
|
765.5
|
CHI-X
|
08:48:11
|
110
|
765.5
|
CHI-X
|
08:48:11
|
143
|
766
|
BATE
|
08:49:56
|
92
|
767.5
|
CHI-X
|
08:56:29
|
300
|
767.5
|
LSE
|
09:04:46
|
400
|
767.5
|
LSE
|
09:04:46
|
218
|
767.5
|
LSE
|
09:04:46
|
13
|
767
|
Aquis
|
09:05:09
|
71
|
767
|
Aquis
|
09:05:09
|
26
|
767
|
Aquis
|
09:05:09
|
144
|
767
|
BATE
|
09:05:14
|
14
|
766
|
Turquoise
|
09:06:02
|
79
|
766.5
|
CHI-X
|
09:07:01
|
19
|
767
|
Aquis
|
09:09:12
|
26
|
766.5
|
LSE
|
09:10:47
|
61
|
766.5
|
LSE
|
09:10:47
|
155
|
766.5
|
LSE
|
09:10:47
|
60
|
767
|
LSE
|
09:10:47
|
129
|
767
|
BATE
|
09:11:34
|
37
|
766.5
|
LSE
|
09:13:09
|
59
|
766.5
|
LSE
|
09:13:09
|
11
|
767
|
LSE
|
09:13:09
|
49
|
767
|
LSE
|
09:13:09
|
74
|
767
|
LSE
|
09:13:09
|
46
|
766.5
|
LSE
|
09:15:50
|
10
|
766.5
|
LSE
|
09:15:50
|
12
|
766.5
|
LSE
|
09:15:50
|
151
|
766.5
|
LSE
|
09:15:50
|
49
|
767
|
LSE
|
09:15:50
|
6
|
767
|
LSE
|
09:15:50
|
26
|
767
|
Aquis
|
09:17:49
|
10
|
766.5
|
LSE
|
09:18:23
|
12
|
766.5
|
LSE
|
09:18:23
|
120
|
767
|
LSE
|
09:18:23
|
62
|
767
|
LSE
|
09:18:23
|
4
|
767
|
LSE
|
09:18:23
|
105
|
766
|
CHI-X
|
09:19:18
|
98
|
767
|
CHI-X
|
09:23:41
|
6
|
767
|
CHI-X
|
09:23:41
|
24
|
767
|
Aquis
|
09:25:12
|
159
|
766.5
|
BATE
|
09:26:00
|
90
|
766.5
|
Turquoise
|
09:26:00
|
150
|
766.5
|
LSE
|
09:26:00
|
128
|
766.5
|
BATE
|
09:26:00
|
26
|
766.5
|
Turquoise
|
09:26:00
|
22
|
766.5
|
Turquoise
|
09:26:00
|
300
|
766.5
|
LSE
|
09:26:00
|
300
|
766.5
|
LSE
|
09:26:00
|
82
|
766.5
|
LSE
|
09:26:00
|
51
|
766.5
|
LSE
|
09:28:08
|
150
|
766.5
|
LSE
|
09:28:08
|
150
|
766.5
|
LSE
|
09:28:08
|
13
|
766.5
|
Turquoise
|
09:33:59
|
98
|
766
|
CHI-X
|
09:46:17
|
309
|
766
|
LSE
|
09:46:17
|
120
|
766
|
CHI-X
|
09:46:17
|
124
|
766
|
BATE
|
09:46:17
|
159
|
766
|
BATE
|
09:46:17
|
82
|
766
|
LSE
|
09:46:17
|
233
|
766
|
LSE
|
09:46:17
|
361
|
766
|
LSE
|
09:46:17
|
25
|
766
|
Aquis
|
09:46:17
|
266
|
766
|
LSE
|
09:46:17
|
271
|
766
|
LSE
|
09:46:17
|
25
|
766
|
Aquis
|
09:46:17
|
88
|
765
|
CHI-X
|
09:48:16
|
1
|
765.5
|
Aquis
|
09:48:30
|
23
|
765.5
|
Aquis
|
09:48:30
|
63
|
764.5
|
LSE
|
09:51:35
|
200
|
764.5
|
LSE
|
09:51:35
|
96
|
765
|
LSE
|
09:56:38
|
165
|
765
|
LSE
|
09:56:38
|
4
|
765.5
|
Aquis
|
09:57:20
|
39
|
765.5
|
CHI-X
|
10:02:39
|
57
|
765.5
|
CHI-X
|
10:02:39
|
14
|
765.5
|
BATE
|
10:02:54
|
26
|
766.5
|
Aquis
|
10:17:50
|
35
|
766.5
|
Aquis
|
10:17:50
|
15
|
766.5
|
Turquoise
|
10:17:50
|
300
|
766.5
|
LSE
|
10:17:50
|
30
|
766.5
|
Turquoise
|
10:17:50
|
318
|
766.5
|
LSE
|
10:17:50
|
317
|
766.5
|
LSE
|
10:17:50
|
104
|
766.5
|
LSE
|
10:17:50
|
96
|
766.5
|
CHI-X
|
10:17:50
|
2
|
766.5
|
BATE
|
10:17:51
|
150
|
766.5
|
BATE
|
10:17:51
|
118
|
766
|
LSE
|
10:20:00
|
82
|
766
|
LSE
|
10:20:00
|
47
|
766.5
|
CHI-X
|
10:29:47
|
29
|
766.5
|
CHI-X
|
10:29:47
|
80
|
766.5
|
CHI-X
|
10:34:28
|
28
|
766.5
|
Aquis
|
10:34:29
|
100
|
766.5
|
BATE
|
10:39:46
|
29
|
766.5
|
BATE
|
10:39:46
|
137
|
766.5
|
BATE
|
10:42:01
|
100
|
766
|
LSE
|
10:42:07
|
150
|
766
|
LSE
|
10:43:01
|
430
|
766
|
LSE
|
10:43:01
|
20
|
766
|
LSE
|
10:43:01
|
40
|
766
|
LSE
|
10:43:01
|
150
|
766
|
LSE
|
10:43:01
|
17
|
766
|
LSE
|
10:43:01
|
217
|
766
|
LSE
|
10:43:01
|
192
|
766
|
LSE
|
10:43:01
|
13
|
766
|
Aquis
|
10:43:05
|
9
|
766.5
|
Aquis
|
10:43:05
|
2
|
766
|
LSE
|
10:45:46
|
11
|
766
|
LSE
|
10:45:46
|
46
|
766
|
LSE
|
10:45:46
|
150
|
766
|
LSE
|
10:45:46
|
99
|
765.5
|
CHI-X
|
10:48:44
|
105
|
765.5
|
BATE
|
10:48:44
|
1
|
765.5
|
CHI-X
|
10:48:44
|
189
|
765.5
|
LSE
|
10:48:57
|
3
|
766.5
|
LSE
|
10:52:25
|
83
|
766.5
|
CHI-X
|
10:54:59
|
150
|
766.5
|
LSE
|
10:54:59
|
42
|
766.5
|
LSE
|
10:55:07
|
87
|
766.5
|
LSE
|
10:55:15
|
9
|
766.5
|
Aquis
|
10:55:15
|
167
|
766.5
|
LSE
|
10:57:13
|
128
|
766.5
|
LSE
|
11:00:14
|
130
|
766.5
|
LSE
|
11:00:14
|
25
|
766.5
|
Aquis
|
11:00:51
|
82
|
766.5
|
LSE
|
11:02:35
|
101
|
766.5
|
LSE
|
11:02:35
|
150
|
766.5
|
LSE
|
11:07:27
|
76
|
766.5
|
LSE
|
11:07:27
|
117
|
766
|
BATE
|
11:08:51
|
138
|
766
|
BATE
|
11:08:51
|
20
|
766.5
|
Aquis
|
11:09:02
|
15
|
766.5
|
LSE
|
11:16:50
|
100
|
766.5
|
LSE
|
11:16:50
|
1
|
766.5
|
LSE
|
11:16:50
|
379
|
766.5
|
LSE
|
11:16:50
|
103
|
766.5
|
CHI-X
|
11:17:58
|
100
|
766.5
|
LSE
|
11:19:30
|
46
|
766.5
|
LSE
|
11:19:30
|
99
|
766.5
|
LSE
|
11:19:30
|
30
|
766
|
BATE
|
11:24:04
|
86
|
766
|
CHI-X
|
11:24:04
|
108
|
766
|
BATE
|
11:24:04
|
105
|
766
|
BATE
|
11:24:04
|
36
|
766
|
LSE
|
11:24:41
|
165
|
766
|
LSE
|
11:24:41
|
26
|
766.5
|
Aquis
|
11:25:05
|
273
|
766
|
LSE
|
11:29:38
|
175
|
766
|
LSE
|
11:32:59
|
74
|
766
|
LSE
|
11:32:59
|
64
|
766
|
LSE
|
11:32:59
|
110
|
766
|
CHI-X
|
11:34:01
|
191
|
766
|
LSE
|
11:35:02
|
26
|
766.5
|
Aquis
|
11:36:00
|
9
|
766.5
|
Aquis
|
11:36:00
|
126
|
766
|
BATE
|
11:37:01
|
152
|
766
|
LSE
|
11:37:15
|
284
|
766
|
LSE
|
11:40:11
|
21
|
766.5
|
Aquis
|
11:42:06
|
2
|
765.5
|
LSE
|
11:42:15
|
138
|
765.5
|
LSE
|
11:42:15
|
17
|
765.5
|
LSE
|
11:42:15
|
115
|
765.5
|
LSE
|
11:42:34
|
101
|
765.5
|
CHI-X
|
11:42:38
|
4
|
765.5
|
CHI-X
|
11:42:38
|
1
|
765.5
|
BATE
|
11:44:20
|
122
|
765.5
|
BATE
|
11:44:20
|
23
|
765.5
|
BATE
|
11:44:20
|
100
|
765.5
|
LSE
|
11:44:36
|
2
|
765.5
|
LSE
|
11:44:36
|
46
|
765.5
|
LSE
|
11:44:36
|
16
|
765.5
|
LSE
|
11:44:37
|
404
|
765.5
|
LSE
|
11:47:27
|
13
|
765.5
|
CHI-X
|
11:48:45
|
92
|
765.5
|
CHI-X
|
11:48:45
|
231
|
765.5
|
LSE
|
11:50:26
|
126
|
765.5
|
BATE
|
11:50:52
|
22
|
765.5
|
Aquis
|
11:51:04
|
81
|
767
|
CHI-X
|
12:03:11
|
26
|
767
|
CHI-X
|
12:03:11
|
495
|
767
|
LSE
|
12:09:15
|
103
|
767
|
CHI-X
|
12:10:24
|
48
|
767
|
LSE
|
12:10:24
|
89
|
767
|
CHI-X
|
12:10:24
|
300
|
767
|
LSE
|
12:10:24
|
56
|
767
|
LSE
|
12:10:24
|
102
|
767
|
LSE
|
12:10:24
|
244
|
767
|
LSE
|
12:10:24
|
108
|
767
|
LSE
|
12:10:24
|
42
|
767
|
LSE
|
12:10:24
|
101
|
767
|
LSE
|
12:10:24
|
57
|
767
|
LSE
|
12:10:24
|
49
|
767
|
LSE
|
12:10:24
|
150
|
767
|
LSE
|
12:10:24
|
343
|
767
|
LSE
|
12:10:24
|
89
|
767
|
BATE
|
12:10:38
|
28
|
767.5
|
Aquis
|
12:13:01
|
59
|
768
|
CHI-X
|
12:24:40
|
100
|
768
|
CHI-X
|
12:27:20
|
100
|
767.5
|
CHI-X
|
12:27:55
|
26
|
767.5
|
Aquis
|
12:27:55
|
24
|
767.5
|
Aquis
|
12:27:55
|
26
|
767.5
|
Aquis
|
12:27:55
|
66
|
767.5
|
BATE
|
12:27:55
|
22
|
767.5
|
Aquis
|
12:27:55
|
24
|
767.5
|
Aquis
|
12:27:55
|
24
|
768
|
CHI-X
|
12:31:09
|
70
|
768
|
CHI-X
|
12:31:09
|
80
|
768
|
CHI-X
|
12:34:58
|
498
|
768
|
BATE
|
12:34:58
|
378
|
768
|
LSE
|
12:34:58
|
140
|
768
|
BATE
|
12:34:58
|
368
|
768
|
LSE
|
12:34:58
|
442
|
768
|
LSE
|
12:34:58
|
272
|
768
|
LSE
|
12:34:58
|
300
|
768
|
LSE
|
12:34:58
|
762
|
768
|
LSE
|
12:34:58
|
76
|
768
|
LSE
|
12:34:58
|
25
|
767.5
|
Aquis
|
12:35:29
|
60
|
767.5
|
BATE
|
12:36:52
|
75
|
768
|
BATE
|
12:36:52
|
36
|
768
|
CHI-X
|
12:46:37
|
4
|
768
|
CHI-X
|
12:46:44
|
96
|
768
|
BATE
|
12:46:44
|
150
|
768.5
|
LSE
|
12:47:14
|
148
|
768.5
|
LSE
|
12:47:14
|
114
|
768.5
|
BATE
|
12:50:30
|
12
|
768
|
CHI-X
|
13:00:21
|
125
|
768.5
|
BATE
|
13:00:55
|
32
|
769
|
BATE
|
13:04:04
|
190
|
769
|
CHI-X
|
13:04:07
|
50
|
769
|
CHI-X
|
13:04:07
|
110
|
769
|
BATE
|
13:04:07
|
376
|
769
|
LSE
|
13:04:07
|
424
|
769
|
LSE
|
13:04:07
|
271
|
769
|
Turquoise
|
13:04:07
|
376
|
769
|
LSE
|
13:04:07
|
91
|
769
|
LSE
|
13:04:07
|
458
|
769
|
LSE
|
13:04:07
|
47
|
769
|
LSE
|
13:04:07
|
158
|
769
|
LSE
|
13:04:07
|
46
|
769
|
LSE
|
13:04:07
|
2
|
769
|
LSE
|
13:04:07
|
76
|
769
|
LSE
|
13:04:07
|
58
|
769
|
LSE
|
13:04:07
|
35
|
768.5
|
Aquis
|
13:04:07
|
91
|
769
|
LSE
|
13:04:07
|
18
|
768.5
|
Aquis
|
13:04:08
|
20
|
769
|
CHI-X
|
13:06:07
|
3
|
769
|
CHI-X
|
13:06:07
|
118
|
769
|
CHI-X
|
13:06:07
|
5
|
769
|
CHI-X
|
13:13:33
|
100
|
769
|
CHI-X
|
13:13:33
|
23
|
769.5
|
LSE
|
13:20:02
|
150
|
769.5
|
LSE
|
13:20:02
|
263
|
769.5
|
LSE
|
13:20:02
|
850
|
769.5
|
LSE
|
13:20:07
|
150
|
769.5
|
LSE
|
13:20:07
|
150
|
769.5
|
LSE
|
13:20:07
|
150
|
769.5
|
LSE
|
13:20:07
|
21
|
769.5
|
LSE
|
13:20:07
|
100
|
769
|
BATE
|
13:20:13
|
43
|
769
|
BATE
|
13:20:26
|
184
|
769
|
BATE
|
13:20:26
|
10
|
769
|
Aquis
|
13:21:15
|
64
|
769
|
Aquis
|
13:21:15
|
3
|
769
|
CHI-X
|
13:21:18
|
59
|
769
|
CHI-X
|
13:21:18
|
15
|
769
|
Aquis
|
13:21:18
|
49
|
769
|
CHI-X
|
13:21:18
|
70
|
769.5
|
LSE
|
13:22:16
|
45
|
769.5
|
LSE
|
13:22:16
|
229
|
769.5
|
LSE
|
13:22:16
|
1
|
769
|
Aquis
|
13:23:52
|
120
|
769.5
|
LSE
|
13:23:58
|
19
|
769.5
|
LSE
|
13:23:58
|
42
|
769.5
|
LSE
|
13:23:58
|
100
|
769.5
|
LSE
|
13:23:58
|
14
|
769.5
|
LSE
|
13:23:58
|
49
|
769.5
|
LSE
|
13:23:58
|
11
|
769
|
BATE
|
13:25:51
|
150
|
769
|
BATE
|
13:25:51
|
25
|
769.5
|
LSE
|
13:25:55
|
32
|
769.5
|
LSE
|
13:25:55
|
300
|
769.5
|
LSE
|
13:25:55
|
11
|
769.5
|
LSE
|
13:28:17
|
5
|
769.5
|
LSE
|
13:28:17
|
31
|
769.5
|
LSE
|
13:28:17
|
30
|
769.5
|
LSE
|
13:28:17
|
345
|
769.5
|
LSE
|
13:28:17
|
27
|
769
|
Aquis
|
13:29:50
|
28
|
769
|
Aquis
|
13:29:50
|
246
|
769
|
LSE
|
13:29:50
|
109
|
771.5
|
CHI-X
|
13:31:21
|
92
|
771
|
LSE
|
13:31:59
|
69
|
771
|
LSE
|
13:31:59
|
100
|
771
|
LSE
|
13:31:59
|
27
|
771
|
LSE
|
13:32:00
|
98
|
771
|
CHI-X
|
13:33:12
|
183
|
771
|
LSE
|
13:33:35
|
396
|
771
|
LSE
|
13:35:39
|
142
|
771
|
BATE
|
13:36:05
|
30
|
771
|
Aquis
|
13:36:05
|
25
|
771
|
Aquis
|
13:36:05
|
18
|
771
|
LSE
|
13:36:05
|
168
|
771
|
LSE
|
13:36:05
|
372
|
771
|
LSE
|
13:36:05
|
88
|
771
|
CHI-X
|
13:37:06
|
53
|
771
|
BATE
|
13:38:27
|
88
|
771
|
BATE
|
13:38:27
|
99
|
771
|
CHI-X
|
13:38:50
|
105
|
770.5
|
LSE
|
13:39:04
|
15
|
770.5
|
LSE
|
13:39:04
|
100
|
770.5
|
LSE
|
13:39:04
|
13
|
771
|
BATE
|
13:40:23
|
14
|
771
|
BATE
|
13:40:23
|
11
|
771
|
BATE
|
13:40:23
|
98
|
771
|
BATE
|
13:40:23
|
205
|
770.5
|
LSE
|
13:41:00
|
118
|
770.5
|
LSE
|
13:41:00
|
24
|
771
|
Aquis
|
13:43:35
|
43
|
771
|
CHI-X
|
13:44:23
|
86
|
771
|
CHI-X
|
13:44:23
|
63
|
771
|
LSE
|
13:50:09
|
28
|
771
|
Aquis
|
13:51:07
|
73
|
771
|
LSE
|
13:51:07
|
122
|
771
|
LSE
|
13:51:07
|
150
|
771
|
LSE
|
13:51:07
|
77
|
771
|
LSE
|
13:51:07
|
122
|
771
|
LSE
|
13:51:07
|
80
|
771
|
LSE
|
13:51:07
|
150
|
771
|
LSE
|
13:51:07
|
150
|
771
|
LSE
|
13:51:07
|
246
|
771
|
LSE
|
13:51:07
|
95
|
771
|
CHI-X
|
13:54:05
|
100
|
771
|
Turquoise
|
13:54:05
|
147
|
771
|
BATE
|
13:54:05
|
140
|
771
|
BATE
|
13:54:05
|
14
|
771
|
Turquoise
|
13:54:05
|
35
|
771
|
Turquoise
|
13:54:05
|
150
|
771
|
LSE
|
13:54:05
|
50
|
771
|
LSE
|
13:54:05
|
150
|
771
|
LSE
|
13:54:05
|
60
|
771
|
CHI-X
|
13:56:31
|
30
|
771
|
CHI-X
|
13:56:31
|
190
|
771
|
LSE
|
13:56:31
|
29
|
771
|
Aquis
|
13:56:31
|
236
|
770.5
|
LSE
|
13:58:31
|
117
|
770.5
|
LSE
|
13:58:31
|
19
|
771
|
Aquis
|
13:58:59
|
113
|
771
|
BATE
|
13:59:41
|
328
|
770.5
|
LSE
|
14:00:48
|
245
|
770.5
|
LSE
|
14:02:49
|
119
|
769.5
|
CHI-X
|
14:04:23
|
71
|
769.5
|
LSE
|
14:05:25
|
131
|
769.5
|
LSE
|
14:05:25
|
13
|
769.5
|
Aquis
|
14:05:42
|
11
|
769.5
|
Aquis
|
14:05:42
|
97
|
770
|
BATE
|
14:05:48
|
27
|
769
|
LSE
|
14:07:22
|
276
|
769
|
LSE
|
14:07:22
|
99
|
769.5
|
BATE
|
14:09:27
|
120
|
769
|
LSE
|
14:09:35
|
77
|
769
|
LSE
|
14:09:35
|
95
|
769
|
LSE
|
14:09:35
|
24
|
769.5
|
Aquis
|
14:10:25
|
99
|
769
|
CHI-X
|
14:11:22
|
5
|
769
|
LSE
|
14:11:37
|
122
|
769
|
LSE
|
14:11:37
|
23
|
769
|
LSE
|
14:11:37
|
188
|
769
|
LSE
|
14:11:37
|
3
|
769
|
LSE
|
14:11:37
|
95
|
769
|
LSE
|
14:11:37
|
15
|
769
|
Turquoise
|
14:11:38
|
30
|
769
|
Turquoise
|
14:11:38
|
95
|
768.5
|
BATE
|
14:11:46
|
73
|
769
|
CHI-X
|
14:12:59
|
193
|
769
|
LSE
|
14:13:36
|
49
|
769
|
LSE
|
14:13:36
|
112
|
769
|
LSE
|
14:13:36
|
28
|
768.5
|
Aquis
|
14:13:36
|
110
|
768.5
|
BATE
|
14:14:01
|
5
|
768.5
|
CHI-X
|
14:15:26
|
85
|
769
|
CHI-X
|
14:15:26
|
20
|
768.5
|
Aquis
|
14:15:31
|
204
|
768
|
LSE
|
14:16:05
|
13
|
768.5
|
Turquoise
|
14:16:06
|
14
|
768.5
|
Turquoise
|
14:16:06
|
95
|
768
|
CHI-X
|
14:17:24
|
120
|
768
|
LSE
|
14:17:46
|
150
|
768
|
LSE
|
14:17:46
|
140
|
767.5
|
BATE
|
14:18:22
|
177
|
768
|
LSE
|
14:19:08
|
23
|
768
|
Aquis
|
14:20:28
|
46
|
768
|
LSE
|
14:21:12
|
48
|
768
|
LSE
|
14:21:12
|
234
|
768
|
LSE
|
14:21:12
|
25
|
768
|
CHI-X
|
14:21:26
|
23
|
768
|
CHI-X
|
14:21:26
|
33
|
768
|
CHI-X
|
14:21:26
|
377
|
768
|
LSE
|
14:23:21
|
21
|
767.5
|
BATE
|
14:24:02
|
414
|
767.5
|
LSE
|
14:24:02
|
128
|
767.5
|
BATE
|
14:24:02
|
78
|
767.5
|
CHI-X
|
14:24:40
|
6
|
768
|
Aquis
|
14:26:43
|
18
|
768
|
Aquis
|
14:26:43
|
136
|
767.5
|
BATE
|
14:28:04
|
182
|
767.5
|
LSE
|
14:28:04
|
247
|
767.5
|
LSE
|
14:28:04
|
81
|
767.5
|
LSE
|
14:30:19
|
99
|
767.5
|
LSE
|
14:30:19
|
128
|
768
|
BATE
|
14:30:57
|
26
|
768
|
Aquis
|
14:30:58
|
105
|
768
|
CHI-X
|
14:31:27
|
50
|
767.5
|
LSE
|
14:31:27
|
131
|
767.5
|
LSE
|
14:31:27
|
21
|
768
|
Aquis
|
14:33:09
|
5
|
768
|
Aquis
|
14:33:09
|
11
|
768.5
|
LSE
|
14:33:12
|
195
|
768.5
|
LSE
|
14:33:12
|
38
|
768.5
|
LSE
|
14:33:21
|
53
|
768.5
|
LSE
|
14:33:21
|
462
|
768.5
|
LSE
|
14:33:21
|
288
|
768.5
|
LSE
|
14:33:21
|
51
|
768
|
BATE
|
14:33:21
|
50
|
768
|
CHI-X
|
14:33:41
|
62
|
769
|
LSE
|
14:37:21
|
65
|
769
|
LSE
|
14:37:21
|
204
|
769.5
|
LSE
|
14:38:43
|
450
|
769.5
|
LSE
|
14:38:43
|
150
|
769.5
|
LSE
|
14:38:43
|
202
|
769.5
|
LSE
|
14:38:43
|
150
|
769.5
|
LSE
|
14:38:43
|
1
|
769.5
|
LSE
|
14:38:43
|
600
|
769.5
|
LSE
|
14:38:43
|
142
|
769
|
BATE
|
14:39:01
|
112
|
769
|
BATE
|
14:39:01
|
105
|
769
|
CHI-X
|
14:39:01
|
95
|
769
|
CHI-X
|
14:39:01
|
152
|
769
|
BATE
|
14:39:01
|
26
|
769
|
Aquis
|
14:39:01
|
31
|
769
|
Aquis
|
14:39:01
|
108
|
769
|
CHI-X
|
14:39:01
|
256
|
769
|
LSE
|
14:40:55
|
23
|
769
|
Aquis
|
14:41:20
|
69
|
769
|
CHI-X
|
14:42:35
|
27
|
769
|
CHI-X
|
14:42:35
|
48
|
769
|
LSE
|
14:42:44
|
52
|
769
|
LSE
|
14:42:44
|
46
|
769
|
LSE
|
14:42:44
|
63
|
769
|
LSE
|
14:42:44
|
15
|
769
|
LSE
|
14:44:21
|
300
|
769
|
LSE
|
14:44:21
|
26
|
769
|
BATE
|
14:44:30
|
126
|
769
|
BATE
|
14:44:30
|
25
|
769
|
Aquis
|
14:44:32
|
91
|
769
|
CHI-X
|
14:45:23
|
434
|
769
|
LSE
|
14:46:09
|
83
|
768.5
|
LSE
|
14:46:56
|
101
|
768.5
|
LSE
|
14:46:56
|
150
|
768.5
|
LSE
|
14:46:56
|
67
|
768.5
|
LSE
|
14:46:56
|
21
|
769
|
Aquis
|
14:47:34
|
7
|
769
|
Aquis
|
14:47:34
|
149
|
769
|
BATE
|
14:47:49
|
35
|
769.5
|
LSE
|
14:50:10
|
591
|
769.5
|
LSE
|
14:50:10
|
128
|
769.5
|
BATE
|
14:50:19
|
109
|
769.5
|
CHI-X
|
14:50:22
|
2
|
770
|
Aquis
|
14:50:34
|
26
|
770
|
Aquis
|
14:50:34
|
61
|
769.5
|
CHI-X
|
14:52:43
|
52
|
769.5
|
CHI-X
|
14:52:43
|
60
|
769.5
|
LSE
|
14:52:43
|
136
|
769.5
|
LSE
|
14:52:43
|
56
|
769
|
LSE
|
14:55:09
|
291
|
769
|
LSE
|
14:55:09
|
213
|
769
|
LSE
|
14:55:09
|
14
|
769
|
Turquoise
|
14:55:09
|
152
|
769
|
Turquoise
|
14:55:09
|
25
|
769.5
|
CHI-X
|
14:56:12
|
10
|
769.5
|
CHI-X
|
14:56:12
|
37
|
769.5
|
CHI-X
|
14:56:12
|
36
|
769.5
|
CHI-X
|
14:56:12
|
134
|
769.5
|
BATE
|
14:56:13
|
54
|
769.5
|
LSE
|
14:57:15
|
128
|
769.5
|
LSE
|
14:57:15
|
15
|
769.5
|
Turquoise
|
14:57:17
|
92
|
769.5
|
LSE
|
14:58:28
|
93
|
769.5
|
LSE
|
14:58:28
|
98
|
769.5
|
BATE
|
14:58:31
|
35
|
769.5
|
BATE
|
14:58:31
|
26
|
769
|
Aquis
|
14:58:32
|
43
|
769.5
|
LSE
|
14:59:32
|
134
|
769.5
|
LSE
|
14:59:32
|
14
|
769.5
|
Turquoise
|
15:00:19
|
177
|
769.5
|
LSE
|
15:00:21
|
177
|
769.5
|
LSE
|
15:00:21
|
97
|
770
|
CHI-X
|
15:01:32
|
111
|
770
|
LSE
|
15:02:10
|
10
|
770
|
LSE
|
15:02:10
|
77
|
770
|
LSE
|
15:02:10
|
83
|
770
|
LSE
|
15:02:28
|
67
|
770
|
LSE
|
15:02:28
|
98
|
770
|
LSE
|
15:02:28
|
48
|
770
|
LSE
|
15:02:28
|
204
|
770
|
LSE
|
15:03:15
|
30
|
770
|
CHI-X
|
15:03:49
|
83
|
770
|
CHI-X
|
15:03:49
|
62
|
770
|
LSE
|
15:03:51
|
90
|
770
|
LSE
|
15:03:51
|
52
|
770
|
LSE
|
15:03:51
|
19
|
770
|
LSE
|
15:04:28
|
88
|
770
|
LSE
|
15:04:28
|
63
|
770
|
LSE
|
15:04:28
|
154
|
770
|
LSE
|
15:04:34
|
79
|
770
|
LSE
|
15:04:34
|
142
|
770
|
LSE
|
15:04:34
|
100
|
770.5
|
LSE
|
15:05:48
|
164
|
770.5
|
LSE
|
15:05:48
|
1
|
771
|
CHI-X
|
15:07:34
|
16
|
771
|
CHI-X
|
15:07:34
|
92
|
771
|
CHI-X
|
15:07:34
|
21
|
771
|
BATE
|
15:07:40
|
115
|
771
|
BATE
|
15:07:40
|
218
|
770.5
|
BATE
|
15:08:46
|
109
|
770.5
|
CHI-X
|
15:08:46
|
38
|
770.5
|
BATE
|
15:08:46
|
107
|
770.5
|
BATE
|
15:08:46
|
5
|
770.5
|
LSE
|
15:08:46
|
24
|
770.5
|
Aquis
|
15:08:46
|
78
|
770.5
|
Aquis
|
15:08:46
|
398
|
770.5
|
LSE
|
15:08:46
|
171
|
770.5
|
LSE
|
15:08:46
|
342
|
770.5
|
LSE
|
15:08:46
|
176
|
770.5
|
LSE
|
15:08:46
|
15
|
770.5
|
Turquoise
|
15:09:53
|
13
|
770.5
|
Turquoise
|
15:09:53
|
10
|
771
|
CHI-X
|
15:10:58
|
80
|
771
|
CHI-X
|
15:10:58
|
49
|
771
|
LSE
|
15:12:00
|
149
|
771
|
BATE
|
15:12:07
|
336
|
771
|
LSE
|
15:12:07
|
385
|
771
|
LSE
|
15:12:07
|
218
|
771
|
LSE
|
15:12:07
|
13
|
771
|
Turquoise
|
15:12:11
|
14
|
771
|
Turquoise
|
15:12:11
|
105
|
771
|
CHI-X
|
15:14:08
|
230
|
771
|
LSE
|
15:14:13
|
150
|
771
|
LSE
|
15:14:13
|
10
|
771
|
Turquoise
|
15:14:14
|
125
|
771
|
BATE
|
15:15:19
|
207
|
771
|
LSE
|
15:16:29
|
24
|
770.5
|
Aquis
|
15:16:32
|
24
|
770.5
|
Aquis
|
15:16:32
|
10
|
771
|
Turquoise
|
15:16:41
|
3
|
771
|
Turquoise
|
15:16:41
|
25
|
770.5
|
Aquis
|
15:16:54
|
166
|
770.5
|
LSE
|
15:16:54
|
92
|
771
|
CHI-X
|
15:17:30
|
219
|
770.5
|
LSE
|
15:20:00
|
221
|
770.5
|
LSE
|
15:20:00
|
46
|
770.5
|
LSE
|
15:20:00
|
45
|
770.5
|
LSE
|
15:21:00
|
10
|
770.5
|
Aquis
|
15:22:19
|
122
|
770.5
|
LSE
|
15:22:28
|
118
|
770.5
|
LSE
|
15:22:28
|
13
|
770.5
|
Aquis
|
15:22:28
|
16
|
770
|
BATE
|
15:22:46
|
95
|
770
|
CHI-X
|
15:27:22
|
24
|
770
|
Aquis
|
15:27:22
|
24
|
770
|
Aquis
|
15:27:22
|
122
|
770
|
BATE
|
15:27:22
|
145
|
770
|
CHI-X
|
15:27:22
|
189
|
770
|
BATE
|
15:27:22
|
209
|
770
|
LSE
|
15:27:22
|
196
|
770
|
LSE
|
15:27:22
|
225
|
770
|
LSE
|
15:27:22
|
219
|
770
|
LSE
|
15:27:22
|
242
|
770
|
LSE
|
15:27:22
|
30
|
770
|
LSE
|
15:29:28
|
150
|
770
|
LSE
|
15:29:28
|
1
|
770
|
Aquis
|
15:30:08
|
11
|
770
|
Aquis
|
15:30:08
|
8
|
770
|
Aquis
|
15:30:08
|
73
|
770
|
CHI-X
|
15:30:53
|
10
|
770
|
LSE
|
15:31:12
|
15
|
770
|
LSE
|
15:31:12
|
150
|
770
|
LSE
|
15:31:12
|
12
|
770
|
LSE
|
15:32:39
|
195
|
770
|
LSE
|
15:32:39
|
681
|
770
|
LSE
|
15:32:39
|
128
|
770
|
LSE
|
15:33:01
|
49
|
770
|
LSE
|
15:33:01
|
24
|
770
|
Aquis
|
15:33:01
|
45
|
770
|
CHI-X
|
15:33:04
|
91
|
770
|
CHI-X
|
15:33:23
|
407
|
770
|
LSE
|
15:35:27
|
85
|
770
|
LSE
|
15:35:27
|
127
|
770
|
LSE
|
15:35:27
|
9
|
770
|
Aquis
|
15:38:39
|
30
|
771
|
CHI-X
|
15:39:17
|
79
|
771
|
CHI-X
|
15:39:17
|
134
|
770.5
|
BATE
|
15:39:27
|
474
|
770.5
|
BATE
|
15:39:27
|
386
|
770.5
|
LSE
|
15:39:27
|
806
|
770.5
|
LSE
|
15:39:27
|
193
|
770.5
|
LSE
|
15:39:27
|
27
|
771
|
Aquis
|
15:40:31
|
96
|
770.5
|
CHI-X
|
15:42:47
|
166
|
770.5
|
BATE
|
15:42:47
|
201
|
770.5
|
LSE
|
15:42:47
|
253
|
770.5
|
LSE
|
15:42:47
|
23
|
771
|
Aquis
|
15:43:36
|
50
|
770.5
|
LSE
|
15:44:49
|
146
|
770.5
|
LSE
|
15:44:49
|
119
|
770.5
|
CHI-X
|
15:45:12
|
196
|
770.5
|
LSE
|
15:45:12
|
169
|
770.5
|
LSE
|
15:45:12
|
22
|
771
|
Aquis
|
15:45:35
|
133
|
770
|
BATE
|
15:46:09
|
75
|
770
|
LSE
|
15:46:14
|
136
|
770
|
LSE
|
15:46:14
|
95
|
770
|
CHI-X
|
15:47:35
|
10
|
770
|
Aquis
|
15:48:09
|
354
|
770
|
LSE
|
15:48:15
|
12
|
770
|
Aquis
|
15:48:15
|
15
|
770
|
Aquis
|
15:48:15
|
103
|
769.5
|
CHI-X
|
15:49:22
|
107
|
769.5
|
BATE
|
15:49:52
|
247
|
770
|
LSE
|
15:50:01
|
205
|
770
|
LSE
|
15:50:01
|
27
|
770
|
Aquis
|
15:50:16
|
14
|
770
|
Turquoise
|
15:50:17
|
145
|
770
|
Turquoise
|
15:50:17
|
107
|
769.5
|
CHI-X
|
15:51:30
|
113
|
769.5
|
BATE
|
15:51:32
|
200
|
770
|
LSE
|
15:51:54
|
13
|
770
|
LSE
|
15:51:54
|
2
|
770
|
Turquoise
|
15:52:11
|
8
|
770
|
Turquoise
|
15:52:11
|
38
|
769.5
|
Aquis
|
15:52:33
|
105
|
770
|
LSE
|
15:52:48
|
12
|
770
|
LSE
|
15:52:48
|
96
|
770
|
LSE
|
15:52:48
|
109
|
769.5
|
LSE
|
15:53:42
|
107
|
769.5
|
LSE
|
15:53:42
|
16
|
769.5
|
LSE
|
15:54:12
|
56
|
769.5
|
LSE
|
15:54:12
|
100
|
769.5
|
LSE
|
15:54:12
|
37
|
769.5
|
LSE
|
15:54:12
|
80
|
769.5
|
BATE
|
15:54:18
|
44
|
769.5
|
BATE
|
15:54:18
|
93
|
769.5
|
CHI-X
|
15:54:31
|
57
|
769.5
|
LSE
|
15:54:52
|
101
|
769.5
|
LSE
|
15:54:52
|
153
|
770
|
LSE
|
15:57:02
|
31
|
770
|
LSE
|
15:57:02
|
210
|
770.5
|
LSE
|
15:57:50
|
44
|
770.5
|
LSE
|
15:57:50
|
43
|
770.5
|
LSE
|
15:57:50
|
52
|
770.5
|
LSE
|
15:57:50
|
100
|
770.5
|
LSE
|
15:57:50
|
600
|
770.5
|
LSE
|
15:57:50
|
157
|
770.5
|
LSE
|
15:57:50
|
3
|
770.5
|
CHI-X
|
15:58:02
|
10
|
770.5
|
BATE
|
15:58:08
|
85
|
770.5
|
BATE
|
15:58:08
|
21
|
770.5
|
Aquis
|
15:59:54
|
26
|
770.5
|
Aquis
|
15:59:54
|
24
|
770.5
|
Aquis
|
15:59:54
|
164
|
770.5
|
BATE
|
15:59:54
|
124
|
770.5
|
BATE
|
15:59:54
|
104
|
770.5
|
CHI-X
|
15:59:54
|
139
|
770.5
|
CHI-X
|
15:59:54
|
210
|
770.5
|
LSE
|
15:59:54
|
177
|
770.5
|
LSE
|
15:59:54
|
210
|
770.5
|
LSE
|
15:59:54
|
195
|
770.5
|
LSE
|
15:59:54
|
104
|
770.5
|
CHI-X
|
16:01:53
|
113
|
770.5
|
LSE
|
16:02:26
|
16
|
770.5
|
Aquis
|
16:02:35
|
4
|
770.5
|
LSE
|
16:02:35
|
343
|
770.5
|
LSE
|
16:02:35
|
78
|
770.5
|
LSE
|
16:02:35
|
5
|
770.5
|
Aquis
|
16:02:35
|
187
|
770.5
|
LSE
|
16:02:35
|
150
|
770.5
|
BATE
|
16:02:46
|
11
|
770.5
|
BATE
|
16:02:46
|
10
|
770.5
|
LSE
|
16:04:55
|
315
|
770.5
|
LSE
|
16:05:00
|
25
|
770.5
|
Aquis
|
16:05:03
|
72
|
771
|
LSE
|
16:06:53
|
55
|
771
|
LSE
|
16:06:53
|
68
|
771
|
LSE
|
16:06:53
|
156
|
770.5
|
BATE
|
16:07:11
|
14
|
770
|
Turquoise
|
16:07:11
|
14
|
770
|
Turquoise
|
16:07:11
|
18
|
770
|
Turquoise
|
16:07:11
|
14
|
770
|
Turquoise
|
16:07:11
|
19
|
770
|
Turquoise
|
16:07:11
|
368
|
770.5
|
LSE
|
16:07:11
|
170
|
770.5
|
LSE
|
16:07:11
|
170
|
770.5
|
LSE
|
16:07:11
|
122
|
770.5
|
LSE
|
16:09:21
|
95
|
770.5
|
LSE
|
16:09:22
|
150
|
770.5
|
CHI-X
|
16:10:03
|
149
|
770.5
|
BATE
|
16:10:03
|
94
|
770.5
|
CHI-X
|
16:10:03
|
94
|
770.5
|
CHI-X
|
16:10:03
|
217
|
770.5
|
LSE
|
16:10:03
|
244
|
770.5
|
LSE
|
16:10:03
|
177
|
770.5
|
LSE
|
16:10:03
|
217
|
770.5
|
LSE
|
16:10:03
|
3
|
770
|
Aquis
|
16:10:55
|
151
|
770
|
LSE
|
16:10:55
|
81
|
770.5
|
BATE
|
16:11:55
|
46
|
770.5
|
BATE
|
16:11:55
|
113
|
770.5
|
LSE
|
16:13:10
|
62
|
770.5
|
LSE
|
16:13:10
|
102
|
770.5
|
CHI-X
|
16:13:15
|
12
|
770
|
Turquoise
|
16:13:55
|
13
|
770
|
Turquoise
|
16:13:55
|
13
|
770
|
Turquoise
|
16:13:55
|
12
|
770
|
Turquoise
|
16:13:55
|
175
|
770
|
LSE
|
16:13:55
|
512
|
770
|
LSE
|
16:13:55
|
46
|
770.5
|
BATE
|
16:14:25
|
82
|
770.5
|
BATE
|
16:14:25
|
143
|
770
|
LSE
|
16:14:55
|
72
|
771
|
LSE
|
16:16:09
|
768
|
771
|
LSE
|
16:16:09
|
181
|
771
|
LSE
|
16:16:09
|
215
|
771
|
LSE
|
16:16:09
|
35
|
771
|
LSE
|
16:18:13
|
62
|
771
|
LSE
|
16:19:03
|
111
|
771
|
LSE
|
16:19:03
|
780
|
771
|
LSE
|
16:19:03
|
187
|
771
|
LSE
|
16:19:03
|
134
|
770.5
|
BATE
|
16:19:21
|
80
|
770.5
|
CHI-X
|
16:19:21
|
100
|
770.5
|
CHI-X
|
16:19:21
|
325
|
770.5
|
BATE
|
16:19:21
|
356
|
770.5
|
CHI-X
|
16:19:21
|
136
|
770.5
|
BATE
|
16:19:21
|
167
|
770.5
|
LSE
|
16:19:21
|
111
|
770.5
|
BATE
|
16:19:21
|
8
|
770.5
|
Turquoise
|
16:19:21
|
7
|
770.5
|
Turquoise
|
16:19:21
|
52
|
770.5
|
Turquoise
|
16:19:21
|
9
|
770.5
|
LSE
|
16:19:21
|
14
|
770.5
|
Turquoise
|
16:19:21
|
87
|
770.5
|
LSE
|
16:19:21
|
16
|
770.5
|
LSE
|
16:19:21
|
11
|
770.5
|
Turquoise
|
16:19:21
|
108
|
770.5
|
LSE
|
16:19:21
|
220
|
770.5
|
LSE
|
16:19:21
|
20
|
770.5
|
Aquis
|
16:19:59
|
33
|
770.5
|
Aquis
|
16:20:25
|
55
|
770.5
|
Aquis
|
16:20:25
|
25
|
770.5
|
Aquis
|
16:20:31
|
43
|
770.5
|
Aquis
|
16:20:49
|
6
|
770
|
CHI-X
|
16:20:49
|
27
|
770.5
|
Aquis
|
16:20:49
|
37
|
770.5
|
Aquis
|
16:20:49
|
1
|
770.5
|
Aquis
|
16:20:49
|
47
|
771
|
LSE
|
16:22:34
|
52
|
771
|
LSE
|
16:22:34
|
222
|
771
|
LSE
|
16:22:34
|
155
|
771
|
LSE
|
16:22:34
|
144
|
771
|
LSE
|
16:22:34
|
450
|
771
|
LSE
|
16:22:34
|
24
|
770.5
|
CHI-X
|
16:22:56
|
98
|
770.5
|
CHI-X
|
16:22:56
|
198
|
770.5
|
BATE
|
16:22:56
|
14
|
770.5
|
Turquoise
|
16:22:57
|
26
|
770.5
|
LSE
|
16:23:45
|
232
|
770.5
|
LSE
|
16:23:45
|
33
|
770.5
|
Aquis
|
16:24:02
|
36
|
770.5
|
BATE
|
16:24:54
|
96
|
770.5
|
BATE
|
16:24:54
|
188
|
770.5
|
CHI-X
|
16:26:01
|
19
|
770.5
|
Turquoise
|
16:26:04
|
455
|
770.5
|
LSE
|
16:26:05
|
388
|
770.5
|
LSE
|
16:26:05
|
17
|
770.5
|
Aquis
|
16:26:07
|
32
|
770
|
BATE
|
16:26:39
|
35
|
770
|
LSE
|
16:26:39
|
119
|
770
|
LSE
|
16:26:39
|
25
|
770
|
LSE
|
16:27:11
|
36
|
770.5
|
LSE
|
16:29:22
|
48
|
770.5
|
LSE
|
16:29:22
|
139
|
770.5
|
LSE
|
16:29:22
|
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
POSFLFVRIILLLIS
Paragon Banking (LSE:PAG)
Graphique Historique de l'Action
De Sept 2024 à Oct 2024
Paragon Banking (LSE:PAG)
Graphique Historique de l'Action
De Oct 2023 à Oct 2024