Paragon Banking Group PLC Transaction in Own Shares
31 7월 2024 - 1:35AM
RNS Regulatory News
RNS Number : 4649Y
Paragon Banking Group PLC
30 July 2024
Paragon Banking Group PLC:
Transaction in own shares
30
July 2024
Paragon Banking Group PLC (the
"Company") announces that it has purchased the following number of
its ordinary shares of £1.00 each through Jefferies International
Limited ("Jefferies"), as part of the share
buyback programme, of up to £50m, announced on 5 June
2024.
Date of
purchase:
|
30 July 2024
|
|
|
Number of ordinary £1.00 shares
purchased:
|
56,180
|
|
|
Highest price paid per
share:
|
815.00p
|
|
|
Lowest price paid per
share:
|
783.50p
|
|
|
Volume weighted average price paid
per share:
|
809.1745p
|
Following the purchase of these
shares, the Company holds 5,356,277 of its ordinary shares in
treasury and has 211,248,683 ordinary shares in issue (excluding
treasury shares). The figure of 211,248,683
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
|
809.16
|
41,533
|
CHI-X
|
809.09
|
4,737
|
BATE
|
809.22
|
7,090
|
Aquis
|
809.24
|
1,571
|
Turquoise
|
809.70
|
1,249
|
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
|
133
|
783.5
|
LSE
|
08:04:34
|
133
|
784
|
LSE
|
08:09:07
|
46
|
788.5
|
CHI-X
|
08:13:46
|
133
|
787.5
|
LSE
|
08:13:46
|
69
|
788
|
BATE
|
08:13:50
|
15
|
789.5
|
Aquis
|
08:16:55
|
133
|
789.5
|
LSE
|
08:18:08
|
55
|
793.5
|
LSE
|
08:23:08
|
78
|
793.5
|
LSE
|
08:23:08
|
91
|
796
|
LSE
|
08:27:16
|
15
|
796.5
|
Aquis
|
08:28:12
|
26
|
796.5
|
Turquoise
|
08:28:12
|
15
|
802
|
Aquis
|
08:35:34
|
574
|
801
|
LSE
|
08:41:13
|
13
|
800.5
|
BATE
|
08:41:14
|
64
|
800.5
|
BATE
|
08:41:14
|
69
|
800.5
|
BATE
|
08:41:14
|
46
|
800.5
|
CHI-X
|
08:41:14
|
52
|
800.5
|
CHI-X
|
08:41:14
|
15
|
801
|
Turquoise
|
08:41:17
|
40
|
806.5
|
CHI-X
|
08:47:04
|
61
|
806.5
|
BATE
|
08:47:04
|
399
|
807
|
LSE
|
08:47:04
|
11
|
806.5
|
Turquoise
|
08:47:04
|
15
|
806.5
|
Aquis
|
08:47:04
|
133
|
805.5
|
LSE
|
08:48:04
|
15
|
806
|
Aquis
|
08:49:42
|
5
|
805
|
CHI-X
|
08:50:11
|
69
|
806
|
BATE
|
08:50:51
|
13
|
806
|
Turquoise
|
08:50:51
|
133
|
806
|
LSE
|
08:50:51
|
41
|
807
|
CHI-X
|
08:52:12
|
14
|
806
|
LSE
|
08:53:08
|
119
|
806
|
LSE
|
08:53:08
|
23
|
808
|
LSE
|
08:56:00
|
28
|
808.5
|
LSE
|
08:56:00
|
56
|
808.5
|
LSE
|
08:56:00
|
26
|
808.5
|
LSE
|
08:56:00
|
15
|
806.5
|
Aquis
|
08:57:52
|
133
|
806.5
|
LSE
|
08:57:52
|
46
|
807.5
|
CHI-X
|
08:57:52
|
38
|
806
|
BATE
|
08:57:53
|
31
|
806.5
|
BATE
|
08:57:53
|
211
|
808.5
|
LSE
|
09:02:32
|
55
|
808.5
|
LSE
|
09:02:32
|
133
|
810
|
LSE
|
09:05:14
|
15
|
810
|
Aquis
|
09:05:22
|
46
|
809.5
|
CHI-X
|
09:05:29
|
69
|
809.5
|
BATE
|
09:06:57
|
133
|
810
|
LSE
|
09:07:44
|
26
|
809.5
|
Turquoise
|
09:10:00
|
10
|
808.5
|
LSE
|
09:10:56
|
123
|
808.5
|
LSE
|
09:10:56
|
14
|
809
|
Aquis
|
09:13:09
|
1
|
810
|
Aquis
|
09:13:09
|
16
|
809
|
LSE
|
09:13:54
|
117
|
809
|
LSE
|
09:13:54
|
26
|
810.5
|
CHI-X
|
09:14:04
|
8
|
810.5
|
CHI-X
|
09:14:04
|
2
|
810.5
|
CHI-X
|
09:14:04
|
10
|
810.5
|
CHI-X
|
09:14:04
|
15
|
809
|
LSE
|
09:18:17
|
118
|
809
|
LSE
|
09:18:17
|
69
|
809.5
|
BATE
|
09:20:31
|
15
|
810
|
Aquis
|
09:21:40
|
24
|
810.5
|
CHI-X
|
09:22:39
|
2
|
810.5
|
CHI-X
|
09:22:39
|
20
|
810.5
|
CHI-X
|
09:22:39
|
150
|
810
|
LSE
|
09:24:13
|
75
|
810
|
LSE
|
09:24:13
|
41
|
810
|
LSE
|
09:24:13
|
69
|
809.5
|
BATE
|
09:24:28
|
12
|
809.5
|
Turquoise
|
09:24:28
|
2
|
809.5
|
Turquoise
|
09:24:28
|
133
|
810
|
LSE
|
09:26:21
|
21
|
810
|
LSE
|
09:28:35
|
37
|
810
|
LSE
|
09:28:35
|
10
|
811.5
|
Aquis
|
09:31:24
|
5
|
811.5
|
Aquis
|
09:31:24
|
208
|
811.5
|
LSE
|
09:31:24
|
19
|
810.5
|
CHI-X
|
09:31:52
|
27
|
810.5
|
CHI-X
|
09:31:52
|
69
|
810.5
|
BATE
|
09:32:49
|
15
|
809.5
|
Turquoise
|
09:33:52
|
133
|
809.5
|
LSE
|
09:34:29
|
133
|
809
|
LSE
|
09:38:14
|
10
|
809
|
Turquoise
|
09:38:26
|
133
|
809
|
LSE
|
09:41:58
|
15
|
809
|
Aquis
|
09:41:59
|
69
|
809.5
|
BATE
|
09:43:41
|
133
|
809
|
LSE
|
09:45:40
|
46
|
808.5
|
CHI-X
|
09:46:07
|
9
|
808.5
|
Turquoise
|
09:47:36
|
4
|
809
|
Turquoise
|
09:47:36
|
1
|
808.5
|
LSE
|
09:49:23
|
108
|
809
|
LSE
|
09:49:23
|
24
|
809
|
LSE
|
09:49:23
|
4
|
809
|
Aquis
|
09:52:30
|
10
|
809
|
Aquis
|
09:52:30
|
26
|
808.5
|
LSE
|
09:53:10
|
45
|
808.5
|
LSE
|
09:53:10
|
62
|
808.5
|
LSE
|
09:53:10
|
1
|
809
|
Aquis
|
09:53:11
|
25
|
808
|
CHI-X
|
09:54:16
|
14
|
808
|
CHI-X
|
09:54:21
|
6
|
808
|
CHI-X
|
09:54:24
|
66
|
808.5
|
BATE
|
09:56:02
|
47
|
811
|
CHI-X
|
10:03:14
|
261
|
811
|
LSE
|
10:03:19
|
138
|
811
|
LSE
|
10:03:19
|
1
|
810
|
BATE
|
10:03:52
|
71
|
810
|
BATE
|
10:03:52
|
12
|
810
|
Turquoise
|
10:04:05
|
133
|
811
|
LSE
|
10:05:23
|
14
|
810.5
|
Turquoise
|
10:06:06
|
15
|
810
|
Aquis
|
10:07:49
|
18
|
811
|
LSE
|
10:07:49
|
29
|
811
|
LSE
|
10:07:49
|
86
|
811
|
LSE
|
10:07:49
|
46
|
810.5
|
CHI-X
|
10:09:37
|
70
|
811
|
LSE
|
10:09:46
|
63
|
811
|
LSE
|
10:09:46
|
7
|
810.5
|
Turquoise
|
10:09:59
|
6
|
810.5
|
Turquoise
|
10:09:59
|
69
|
810.5
|
BATE
|
10:10:01
|
15
|
812.5
|
Aquis
|
10:11:24
|
133
|
812.5
|
LSE
|
10:11:24
|
133
|
810
|
LSE
|
10:13:38
|
15
|
811
|
Aquis
|
10:14:43
|
69
|
811.5
|
BATE
|
10:16:26
|
133
|
811
|
LSE
|
10:16:33
|
11
|
811
|
CHI-X
|
10:16:44
|
35
|
811
|
CHI-X
|
10:16:46
|
133
|
811
|
LSE
|
10:18:32
|
111
|
811
|
LSE
|
10:20:50
|
22
|
811
|
LSE
|
10:20:50
|
3
|
811
|
Aquis
|
10:21:03
|
12
|
811
|
Aquis
|
10:21:03
|
46
|
811
|
CHI-X
|
10:22:26
|
133
|
811
|
LSE
|
10:22:43
|
69
|
811
|
BATE
|
10:22:54
|
133
|
811
|
LSE
|
10:24:56
|
66
|
811
|
LSE
|
10:26:52
|
67
|
811
|
LSE
|
10:26:52
|
13
|
811
|
Turquoise
|
10:27:02
|
13
|
811
|
Turquoise
|
10:27:02
|
10
|
811
|
Aquis
|
10:27:20
|
5
|
811
|
Aquis
|
10:27:39
|
46
|
811
|
CHI-X
|
10:28:51
|
133
|
811
|
LSE
|
10:28:57
|
69
|
811
|
BATE
|
10:29:17
|
58
|
810.5
|
LSE
|
10:30:45
|
75
|
810.5
|
LSE
|
10:30:45
|
2
|
811
|
Turquoise
|
10:31:20
|
12
|
811
|
Turquoise
|
10:31:20
|
15
|
807.5
|
Aquis
|
10:36:39
|
133
|
807.5
|
LSE
|
10:36:39
|
12
|
806
|
CHI-X
|
10:37:32
|
9
|
806.5
|
CHI-X
|
10:37:32
|
11
|
806.5
|
CHI-X
|
10:37:32
|
12
|
806.5
|
CHI-X
|
10:37:32
|
2
|
807
|
CHI-X
|
10:37:32
|
12
|
808
|
Turquoise
|
10:38:15
|
69
|
806
|
BATE
|
10:38:18
|
133
|
806
|
LSE
|
10:38:29
|
67
|
806
|
LSE
|
10:40:54
|
66
|
806
|
LSE
|
10:40:54
|
90
|
805.5
|
LSE
|
10:43:05
|
12
|
805.5
|
LSE
|
10:43:05
|
10
|
806
|
LSE
|
10:43:05
|
21
|
806
|
LSE
|
10:43:05
|
10
|
804.5
|
Aquis
|
10:44:22
|
133
|
803
|
LSE
|
10:45:31
|
2
|
802.5
|
CHI-X
|
10:46:45
|
9
|
803
|
CHI-X
|
10:46:45
|
10
|
803
|
CHI-X
|
10:46:45
|
9
|
803.5
|
CHI-X
|
10:46:45
|
9
|
804
|
CHI-X
|
10:46:45
|
7
|
804
|
CHI-X
|
10:46:45
|
3
|
803.5
|
Turquoise
|
10:47:15
|
10
|
806
|
Turquoise
|
10:47:15
|
69
|
804
|
BATE
|
10:47:33
|
133
|
802.5
|
LSE
|
10:48:28
|
1
|
802.5
|
LSE
|
10:51:24
|
132
|
802.5
|
LSE
|
10:51:24
|
9
|
803
|
Aquis
|
10:53:25
|
11
|
804.5
|
Aquis
|
10:53:25
|
68
|
802.5
|
LSE
|
10:54:29
|
65
|
802.5
|
LSE
|
10:54:29
|
14
|
802.5
|
CHI-X
|
10:55:59
|
10
|
802.5
|
CHI-X
|
10:55:59
|
69
|
802.5
|
BATE
|
10:56:53
|
75
|
802.5
|
LSE
|
10:57:34
|
58
|
802.5
|
LSE
|
10:57:34
|
10
|
802.5
|
Turquoise
|
11:00:04
|
3
|
802.5
|
Turquoise
|
11:00:04
|
133
|
802.5
|
LSE
|
11:00:27
|
15
|
801
|
Aquis
|
11:01:56
|
54
|
801
|
CHI-X
|
11:02:27
|
133
|
801
|
LSE
|
11:02:44
|
13
|
801.5
|
Turquoise
|
11:04:22
|
16
|
801
|
BATE
|
11:04:41
|
53
|
801
|
BATE
|
11:05:10
|
2
|
801
|
LSE
|
11:05:13
|
131
|
801
|
LSE
|
11:05:13
|
133
|
801
|
LSE
|
11:07:23
|
10
|
801
|
Aquis
|
11:08:48
|
1
|
801
|
Aquis
|
11:08:48
|
4
|
801
|
Aquis
|
11:08:51
|
133
|
801
|
LSE
|
11:09:42
|
13
|
801.5
|
Turquoise
|
11:11:22
|
60
|
800.5
|
CHI-X
|
11:11:32
|
100
|
804.5
|
LSE
|
11:19:04
|
6
|
804.5
|
LSE
|
11:19:04
|
293
|
804.5
|
LSE
|
11:19:04
|
46
|
804.5
|
CHI-X
|
11:19:18
|
100
|
804.5
|
LSE
|
11:21:02
|
33
|
804.5
|
LSE
|
11:21:02
|
15
|
803.5
|
Aquis
|
11:21:15
|
138
|
803.5
|
BATE
|
11:21:15
|
133
|
805
|
LSE
|
11:23:27
|
133
|
805
|
LSE
|
11:25:42
|
46
|
804.5
|
CHI-X
|
11:26:54
|
69
|
804.5
|
BATE
|
11:26:54
|
133
|
805
|
LSE
|
11:27:43
|
133
|
805
|
LSE
|
11:29:57
|
100
|
805.5
|
LSE
|
11:32:14
|
33
|
805.5
|
LSE
|
11:32:15
|
133
|
805.5
|
LSE
|
11:34:13
|
69
|
805
|
BATE
|
11:35:00
|
50
|
805.5
|
LSE
|
11:36:33
|
83
|
805.5
|
LSE
|
11:36:33
|
133
|
805.5
|
LSE
|
11:38:51
|
100
|
805.5
|
LSE
|
11:41:06
|
33
|
805.5
|
LSE
|
11:41:06
|
69
|
805
|
BATE
|
11:42:03
|
30
|
804.5
|
Aquis
|
11:42:03
|
51
|
804.5
|
CHI-X
|
11:42:03
|
41
|
804.5
|
CHI-X
|
11:42:03
|
15
|
804.5
|
Aquis
|
11:42:03
|
15
|
804.5
|
Aquis
|
11:42:03
|
133
|
805
|
LSE
|
11:42:03
|
113
|
805.5
|
LSE
|
11:44:32
|
46
|
806
|
CHI-X
|
11:45:05
|
153
|
806
|
LSE
|
11:46:32
|
69
|
806
|
BATE
|
11:46:32
|
133
|
806
|
LSE
|
11:48:36
|
52
|
807.5
|
Turquoise
|
11:50:55
|
13
|
807.5
|
Turquoise
|
11:50:55
|
133
|
807.5
|
LSE
|
11:51:00
|
46
|
807.5
|
CHI-X
|
11:51:25
|
69
|
807.5
|
BATE
|
11:52:11
|
133
|
807.5
|
LSE
|
11:52:42
|
13
|
807.5
|
Turquoise
|
11:52:55
|
133
|
807.5
|
LSE
|
11:54:48
|
15
|
807
|
Aquis
|
11:55:52
|
266
|
810
|
LSE
|
12:03:46
|
45
|
810
|
CHI-X
|
12:03:46
|
1
|
810
|
CHI-X
|
12:03:46
|
133
|
810
|
LSE
|
12:03:46
|
266
|
810
|
LSE
|
12:05:34
|
25
|
810
|
CHI-X
|
12:05:58
|
1
|
810
|
CHI-X
|
12:05:58
|
9
|
810
|
CHI-X
|
12:05:58
|
11
|
810
|
CHI-X
|
12:06:03
|
133
|
810
|
LSE
|
12:07:52
|
69
|
811
|
BATE
|
12:08:57
|
69
|
811
|
BATE
|
12:10:42
|
46
|
811
|
CHI-X
|
12:11:44
|
33
|
811
|
LSE
|
12:11:48
|
100
|
811
|
LSE
|
12:11:48
|
69
|
811.5
|
BATE
|
12:12:37
|
133
|
811
|
LSE
|
12:14:13
|
15
|
810.5
|
Aquis
|
12:14:13
|
15
|
810.5
|
Aquis
|
12:14:13
|
30
|
810.5
|
Aquis
|
12:14:13
|
24
|
811
|
LSE
|
12:15:59
|
81
|
811
|
LSE
|
12:15:59
|
28
|
811
|
LSE
|
12:15:59
|
26
|
810.5
|
Turquoise
|
12:16:20
|
99
|
811
|
LSE
|
12:18:15
|
8
|
811
|
LSE
|
12:18:15
|
26
|
811
|
LSE
|
12:18:15
|
10
|
810.5
|
Turquoise
|
12:18:34
|
3
|
810.5
|
Turquoise
|
12:18:34
|
46
|
810.5
|
CHI-X
|
12:18:40
|
69
|
810.5
|
BATE
|
12:19:40
|
27
|
811
|
LSE
|
12:20:26
|
23
|
811
|
LSE
|
12:20:26
|
83
|
811
|
LSE
|
12:20:26
|
69
|
810.5
|
BATE
|
12:28:30
|
23
|
810.5
|
CHI-X
|
12:28:30
|
133
|
810.5
|
LSE
|
12:28:30
|
23
|
810.5
|
CHI-X
|
12:28:30
|
399
|
810.5
|
LSE
|
12:28:30
|
15
|
810.5
|
Aquis
|
12:28:44
|
14
|
810.5
|
Turquoise
|
12:29:13
|
17
|
810.5
|
Turquoise
|
12:29:13
|
133
|
810.5
|
LSE
|
12:30:37
|
15
|
810.5
|
Aquis
|
12:30:59
|
46
|
810.5
|
CHI-X
|
12:31:54
|
69
|
810.5
|
BATE
|
12:32:35
|
133
|
810.5
|
LSE
|
12:32:35
|
15
|
810.5
|
Aquis
|
12:34:25
|
15
|
810.5
|
Turquoise
|
12:34:25
|
173
|
810.5
|
LSE
|
12:34:49
|
20
|
811
|
BATE
|
12:36:03
|
49
|
811
|
BATE
|
12:36:15
|
266
|
812.5
|
LSE
|
12:38:36
|
27
|
813
|
LSE
|
12:40:34
|
4
|
813
|
LSE
|
12:40:34
|
227
|
813
|
LSE
|
12:40:34
|
8
|
813
|
LSE
|
12:40:34
|
46
|
813
|
CHI-X
|
12:40:44
|
266
|
813
|
LSE
|
12:42:25
|
6
|
813
|
CHI-X
|
12:43:09
|
43
|
813
|
CHI-X
|
12:43:09
|
43
|
813
|
CHI-X
|
12:43:09
|
266
|
813
|
LSE
|
12:44:15
|
15
|
813
|
CHI-X
|
12:46:08
|
20
|
813
|
CHI-X
|
12:46:08
|
11
|
813
|
CHI-X
|
12:46:08
|
96
|
813
|
LSE
|
12:46:49
|
160
|
813
|
LSE
|
12:46:49
|
10
|
813
|
LSE
|
12:46:49
|
69
|
813
|
BATE
|
12:46:51
|
17
|
813
|
CHI-X
|
12:49:53
|
29
|
813
|
CHI-X
|
12:49:53
|
15
|
812.5
|
Aquis
|
12:51:52
|
45
|
812.5
|
Aquis
|
12:51:52
|
114
|
813
|
LSE
|
12:51:53
|
245
|
813
|
LSE
|
12:52:00
|
46
|
813
|
CHI-X
|
12:53:36
|
71
|
812.5
|
BATE
|
12:53:36
|
266
|
813
|
LSE
|
12:54:25
|
67
|
812.5
|
BATE
|
12:54:25
|
1
|
812.5
|
BATE
|
12:54:25
|
68
|
812.5
|
BATE
|
12:54:25
|
202
|
813
|
LSE
|
12:56:43
|
69
|
812.5
|
BATE
|
12:57:04
|
10
|
812.5
|
Aquis
|
12:57:04
|
10
|
812.5
|
Aquis
|
12:57:04
|
46
|
813
|
CHI-X
|
12:59:01
|
330
|
813
|
LSE
|
12:59:01
|
46
|
813
|
CHI-X
|
13:03:31
|
10
|
812.5
|
Aquis
|
13:04:36
|
15
|
812.5
|
Aquis
|
13:04:36
|
133
|
812.5
|
LSE
|
13:04:36
|
138
|
812.5
|
BATE
|
13:04:36
|
133
|
812.5
|
LSE
|
13:04:36
|
266
|
812.5
|
LSE
|
13:04:36
|
13
|
812
|
Turquoise
|
13:04:36
|
15
|
812
|
Turquoise
|
13:04:36
|
133
|
812.5
|
LSE
|
13:04:36
|
18
|
812
|
Turquoise
|
13:04:36
|
46
|
814
|
CHI-X
|
13:10:53
|
266
|
814
|
LSE
|
13:10:53
|
15
|
814
|
Aquis
|
13:10:53
|
69
|
814
|
BATE
|
13:10:57
|
133
|
814
|
LSE
|
13:13:01
|
10
|
814
|
Aquis
|
13:16:51
|
5
|
814
|
Aquis
|
13:16:51
|
133
|
814
|
LSE
|
13:16:51
|
46
|
814
|
CHI-X
|
13:16:59
|
69
|
814
|
BATE
|
13:18:30
|
22
|
813
|
LSE
|
13:18:52
|
111
|
813
|
LSE
|
13:18:52
|
10
|
814
|
Aquis
|
13:20:00
|
5
|
814
|
Aquis
|
13:20:00
|
91
|
813
|
LSE
|
13:20:00
|
13
|
813
|
Turquoise
|
13:24:08
|
175
|
813
|
LSE
|
13:24:08
|
51
|
813
|
Turquoise
|
13:24:08
|
14
|
813
|
Turquoise
|
13:24:08
|
3
|
812
|
CHI-X
|
13:24:33
|
40
|
813
|
CHI-X
|
13:24:33
|
1
|
813
|
CHI-X
|
13:24:33
|
69
|
812.5
|
BATE
|
13:26:08
|
93
|
812
|
LSE
|
13:26:19
|
40
|
812
|
LSE
|
13:26:19
|
1
|
812
|
Turquoise
|
13:26:24
|
11
|
812
|
Turquoise
|
13:26:24
|
15
|
814
|
Aquis
|
13:27:15
|
39
|
812
|
CHI-X
|
13:30:59
|
102
|
811.5
|
LSE
|
13:33:00
|
266
|
811.5
|
LSE
|
13:33:00
|
31
|
811.5
|
LSE
|
13:33:00
|
13
|
812
|
Turquoise
|
13:33:00
|
69
|
811
|
BATE
|
13:33:13
|
182
|
810.5
|
LSE
|
13:34:57
|
15
|
810
|
Aquis
|
13:37:37
|
217
|
810.5
|
LSE
|
13:37:37
|
55
|
809.5
|
CHI-X
|
13:37:59
|
13
|
811
|
Turquoise
|
13:38:55
|
69
|
810.5
|
BATE
|
13:39:25
|
15
|
809.5
|
Aquis
|
13:40:16
|
133
|
809
|
LSE
|
13:40:57
|
133
|
807.5
|
LSE
|
13:43:13
|
46
|
807.5
|
CHI-X
|
13:44:20
|
1
|
808.5
|
Turquoise
|
13:45:09
|
9
|
808.5
|
Turquoise
|
13:45:09
|
3
|
809
|
Turquoise
|
13:45:09
|
10
|
809
|
Aquis
|
13:46:17
|
266
|
808
|
LSE
|
13:46:17
|
5
|
809
|
Aquis
|
13:46:17
|
69
|
807
|
BATE
|
13:46:17
|
133
|
804.5
|
LSE
|
13:48:01
|
133
|
803.5
|
LSE
|
13:50:04
|
39
|
804
|
CHI-X
|
13:50:36
|
7
|
804
|
CHI-X
|
13:50:36
|
13
|
804.5
|
Turquoise
|
13:51:27
|
40
|
804
|
BATE
|
13:52:00
|
24
|
804.5
|
BATE
|
13:52:00
|
4
|
805.5
|
BATE
|
13:52:00
|
1
|
805.5
|
BATE
|
13:52:00
|
133
|
803.5
|
LSE
|
13:52:10
|
15
|
803.5
|
Aquis
|
13:52:29
|
133
|
803.5
|
LSE
|
13:54:14
|
78
|
803.5
|
LSE
|
13:56:19
|
55
|
803.5
|
LSE
|
13:56:19
|
46
|
804
|
CHI-X
|
13:56:53
|
13
|
803.5
|
Turquoise
|
13:58:14
|
40
|
803.5
|
BATE
|
13:58:23
|
29
|
804
|
BATE
|
13:58:23
|
133
|
803.5
|
LSE
|
13:58:37
|
58
|
803.5
|
LSE
|
14:01:14
|
75
|
803.5
|
LSE
|
14:01:14
|
15
|
803
|
Aquis
|
14:01:17
|
69
|
801.5
|
BATE
|
14:05:12
|
46
|
801.5
|
CHI-X
|
14:05:12
|
75
|
801.5
|
LSE
|
14:05:12
|
84
|
801.5
|
LSE
|
14:05:12
|
107
|
801.5
|
LSE
|
14:05:12
|
15
|
800
|
Aquis
|
14:05:30
|
13
|
804
|
Turquoise
|
14:07:26
|
133
|
804
|
LSE
|
14:07:26
|
6
|
804
|
LSE
|
14:09:47
|
46
|
804
|
CHI-X
|
14:09:47
|
127
|
804
|
LSE
|
14:09:47
|
69
|
804
|
BATE
|
14:10:57
|
133
|
804
|
LSE
|
14:11:32
|
15
|
803
|
Aquis
|
14:11:42
|
10
|
804
|
Turquoise
|
14:15:19
|
133
|
805
|
LSE
|
14:18:32
|
98
|
805
|
LSE
|
14:22:03
|
35
|
805
|
LSE
|
14:23:42
|
88
|
805.5
|
CHI-X
|
14:28:22
|
29
|
806
|
Aquis
|
14:31:45
|
56
|
806
|
BATE
|
14:31:45
|
75
|
806
|
BATE
|
14:31:45
|
27
|
806
|
Turquoise
|
14:31:45
|
90
|
806
|
LSE
|
14:32:22
|
4
|
806.5
|
LSE
|
14:32:44
|
12
|
806.5
|
LSE
|
14:32:44
|
16
|
808
|
CHI-X
|
14:34:08
|
131
|
808.5
|
BATE
|
14:34:23
|
10
|
808.5
|
Aquis
|
14:34:52
|
13
|
808
|
LSE
|
14:34:52
|
16
|
808.5
|
Aquis
|
14:34:57
|
3
|
808.5
|
Aquis
|
14:34:58
|
388
|
808
|
LSE
|
14:35:25
|
812
|
808
|
LSE
|
14:35:25
|
133
|
808
|
LSE
|
14:35:25
|
11
|
808
|
LSE
|
14:35:25
|
38
|
808.5
|
CHI-X
|
14:36:22
|
34
|
808.5
|
CHI-X
|
14:36:22
|
59
|
809.5
|
CHI-X
|
14:39:42
|
29
|
809.5
|
CHI-X
|
14:39:42
|
131
|
809.5
|
BATE
|
14:39:42
|
29
|
812
|
Aquis
|
14:42:28
|
272
|
812
|
LSE
|
14:42:28
|
526
|
812
|
LSE
|
14:42:28
|
24
|
810.5
|
Turquoise
|
14:42:31
|
21
|
810.5
|
Turquoise
|
14:42:31
|
79
|
809.5
|
LSE
|
14:42:37
|
320
|
809.5
|
LSE
|
14:42:37
|
131
|
810.5
|
BATE
|
14:43:23
|
16
|
810
|
CHI-X
|
14:43:25
|
72
|
810.5
|
CHI-X
|
14:43:25
|
1
|
810.5
|
Aquis
|
14:45:05
|
28
|
810.5
|
Aquis
|
14:47:05
|
133
|
810.5
|
LSE
|
14:47:05
|
133
|
810.5
|
LSE
|
14:47:05
|
266
|
810.5
|
LSE
|
14:47:05
|
133
|
810.5
|
LSE
|
14:47:05
|
131
|
811.5
|
BATE
|
14:49:07
|
75
|
811.5
|
CHI-X
|
14:49:07
|
13
|
811.5
|
CHI-X
|
14:49:07
|
116
|
811.5
|
LSE
|
14:49:08
|
150
|
811.5
|
LSE
|
14:49:08
|
24
|
812
|
Turquoise
|
14:49:16
|
133
|
811.5
|
LSE
|
14:49:29
|
29
|
810.5
|
Aquis
|
14:50:19
|
133
|
810.5
|
LSE
|
14:50:19
|
24
|
810.5
|
Turquoise
|
14:51:47
|
56
|
810.5
|
BATE
|
14:52:43
|
29
|
810.5
|
Aquis
|
14:52:43
|
75
|
810.5
|
BATE
|
14:52:43
|
75
|
810.5
|
CHI-X
|
14:52:43
|
133
|
810.5
|
LSE
|
14:53:54
|
133
|
810.5
|
LSE
|
14:53:54
|
266
|
810.5
|
LSE
|
14:53:54
|
266
|
810.5
|
LSE
|
14:56:11
|
58
|
811
|
LSE
|
14:56:11
|
75
|
811
|
LSE
|
14:56:11
|
24
|
810.5
|
Turquoise
|
14:56:36
|
24
|
810.5
|
Turquoise
|
14:56:36
|
23
|
811
|
CHI-X
|
14:57:15
|
74
|
811
|
CHI-X
|
14:57:15
|
75
|
811
|
LSE
|
14:57:54
|
58
|
811
|
LSE
|
14:57:54
|
266
|
811
|
LSE
|
15:00:17
|
266
|
811
|
LSE
|
15:02:13
|
152
|
811
|
LSE
|
15:02:13
|
247
|
811
|
LSE
|
15:02:13
|
26
|
812
|
CHI-X
|
15:03:49
|
62
|
812
|
CHI-X
|
15:03:49
|
131
|
811.5
|
BATE
|
15:04:22
|
131
|
811.5
|
BATE
|
15:04:22
|
133
|
811.5
|
LSE
|
15:04:22
|
29
|
811.5
|
Aquis
|
15:04:22
|
29
|
811.5
|
Aquis
|
15:04:22
|
24
|
811.5
|
Turquoise
|
15:04:50
|
266
|
812.5
|
LSE
|
15:06:55
|
37
|
812.5
|
CHI-X
|
15:07:44
|
51
|
812.5
|
CHI-X
|
15:07:44
|
183
|
813
|
LSE
|
15:09:26
|
83
|
813
|
LSE
|
15:09:26
|
133
|
812.5
|
LSE
|
15:09:26
|
266
|
812.5
|
LSE
|
15:09:26
|
24
|
812.5
|
Turquoise
|
15:09:30
|
131
|
813
|
BATE
|
15:09:36
|
15
|
812
|
LSE
|
15:10:22
|
118
|
812
|
LSE
|
15:10:22
|
29
|
812
|
Aquis
|
15:10:22
|
3
|
811.5
|
Aquis
|
15:12:12
|
4
|
812
|
Aquis
|
15:12:12
|
22
|
812
|
Aquis
|
15:12:12
|
131
|
812.5
|
BATE
|
15:12:12
|
27
|
812.5
|
Turquoise
|
15:12:14
|
266
|
812.5
|
LSE
|
15:13:26
|
266
|
812.5
|
LSE
|
15:13:26
|
88
|
812
|
CHI-X
|
15:13:40
|
266
|
812
|
LSE
|
15:15:19
|
133
|
811.5
|
LSE
|
15:16:09
|
131
|
812.5
|
BATE
|
15:17:13
|
29
|
812
|
Aquis
|
15:17:17
|
75
|
812
|
LSE
|
15:18:34
|
191
|
812
|
LSE
|
15:18:34
|
88
|
811.5
|
CHI-X
|
15:19:53
|
133
|
811.5
|
LSE
|
15:19:53
|
1
|
812
|
Turquoise
|
15:19:57
|
5
|
812
|
Turquoise
|
15:19:57
|
21
|
812.5
|
Turquoise
|
15:19:57
|
2
|
811.5
|
Aquis
|
15:22:13
|
27
|
812
|
Aquis
|
15:22:13
|
44
|
811.5
|
BATE
|
15:22:19
|
12
|
812
|
BATE
|
15:22:19
|
4
|
812.5
|
BATE
|
15:22:19
|
1
|
812.5
|
BATE
|
15:22:19
|
70
|
812.5
|
BATE
|
15:22:19
|
132
|
811.5
|
LSE
|
15:22:22
|
24
|
811.5
|
LSE
|
15:22:22
|
110
|
811.5
|
LSE
|
15:22:22
|
4
|
811.5
|
CHI-X
|
15:22:23
|
84
|
811.5
|
CHI-X
|
15:22:23
|
9
|
812.5
|
LSE
|
15:24:34
|
118
|
812.5
|
LSE
|
15:24:34
|
16
|
814
|
LSE
|
15:27:49
|
5
|
814
|
LSE
|
15:27:49
|
112
|
814
|
LSE
|
15:27:49
|
79
|
813.5
|
CHI-X
|
15:27:49
|
9
|
813.5
|
CHI-X
|
15:27:49
|
131
|
813.5
|
BATE
|
15:27:49
|
24
|
814
|
LSE
|
15:27:49
|
11
|
814
|
LSE
|
15:27:49
|
34
|
814
|
LSE
|
15:27:49
|
480
|
814
|
LSE
|
15:27:49
|
122
|
814
|
LSE
|
15:27:49
|
29
|
813.5
|
Aquis
|
15:27:56
|
24
|
813.5
|
Turquoise
|
15:28:18
|
133
|
813
|
LSE
|
15:28:49
|
133
|
813
|
LSE
|
15:28:49
|
88
|
812.5
|
CHI-X
|
15:35:41
|
10
|
812.5
|
LSE
|
15:35:41
|
131
|
812.5
|
BATE
|
15:35:41
|
68
|
812.5
|
LSE
|
15:35:41
|
10
|
812.5
|
LSE
|
15:35:41
|
55
|
812.5
|
LSE
|
15:35:41
|
123
|
812.5
|
LSE
|
15:35:41
|
124
|
812.5
|
LSE
|
15:35:41
|
66
|
812.5
|
LSE
|
15:35:41
|
9
|
812.5
|
LSE
|
15:35:41
|
133
|
812.5
|
LSE
|
15:35:41
|
133
|
812.5
|
LSE
|
15:35:41
|
67
|
812.5
|
LSE
|
15:35:41
|
29
|
813
|
Aquis
|
15:35:49
|
24
|
815
|
Turquoise
|
15:39:36
|
32
|
814.5
|
LSE
|
15:39:36
|
101
|
814.5
|
LSE
|
15:39:36
|
29
|
814.5
|
Aquis
|
15:39:42
|
266
|
814
|
LSE
|
15:39:42
|
38
|
814.5
|
CHI-X
|
15:39:44
|
50
|
815
|
CHI-X
|
15:39:44
|
91
|
815
|
BATE
|
15:39:44
|
40
|
815
|
BATE
|
15:39:44
|
17
|
815
|
Turquoise
|
15:41:45
|
7
|
815
|
Turquoise
|
15:41:45
|
133
|
815
|
LSE
|
15:41:49
|
266
|
815
|
LSE
|
15:41:49
|
24
|
815
|
Turquoise
|
15:43:24
|
133
|
815
|
LSE
|
15:43:52
|
29
|
814
|
Aquis
|
15:51:16
|
131
|
814
|
BATE
|
15:51:16
|
38
|
814
|
CHI-X
|
15:51:16
|
44
|
814
|
CHI-X
|
15:51:16
|
266
|
814
|
LSE
|
15:51:16
|
6
|
814
|
CHI-X
|
15:51:16
|
133
|
814
|
LSE
|
15:51:16
|
133
|
814
|
LSE
|
15:51:16
|
133
|
814
|
LSE
|
15:51:16
|
133
|
814
|
LSE
|
15:51:16
|
133
|
814
|
LSE
|
15:51:16
|
24
|
813.5
|
Turquoise
|
15:51:17
|
131
|
813.5
|
BATE
|
15:53:42
|
133
|
813.5
|
LSE
|
15:53:42
|
88
|
813.5
|
CHI-X
|
15:53:44
|
95
|
813
|
LSE
|
15:53:48
|
10
|
813
|
LSE
|
15:53:48
|
11
|
813
|
LSE
|
15:53:48
|
150
|
813
|
LSE
|
15:53:48
|
29
|
813.5
|
Aquis
|
15:53:50
|
133
|
812.5
|
LSE
|
15:54:55
|
24
|
813
|
Turquoise
|
15:55:29
|
27
|
811.5
|
LSE
|
15:55:46
|
31
|
811.5
|
LSE
|
15:55:46
|
75
|
811.5
|
LSE
|
15:55:46
|
139
|
811
|
LSE
|
15:58:00
|
29
|
811.5
|
Aquis
|
15:58:45
|
131
|
811
|
BATE
|
15:58:50
|
35
|
811
|
CHI-X
|
15:59:14
|
53
|
811
|
CHI-X
|
15:59:14
|
133
|
810.5
|
LSE
|
15:59:57
|
127
|
809.5
|
LSE
|
16:00:27
|
133
|
809.5
|
LSE
|
16:00:27
|
67
|
808.5
|
LSE
|
16:01:46
|
94
|
808.5
|
LSE
|
16:01:49
|
39
|
808.5
|
LSE
|
16:01:49
|
66
|
808.5
|
LSE
|
16:01:49
|
1
|
809.5
|
Aquis
|
16:02:50
|
22
|
809.5
|
Aquis
|
16:02:50
|
1
|
809.5
|
Aquis
|
16:02:50
|
5
|
809.5
|
Aquis
|
16:02:50
|
52
|
809.5
|
BATE
|
16:02:58
|
79
|
811
|
BATE
|
16:02:58
|
17
|
809.5
|
CHI-X
|
16:03:11
|
71
|
809.5
|
CHI-X
|
16:03:11
|
133
|
808.5
|
LSE
|
16:04:15
|
266
|
808.5
|
LSE
|
16:05:02
|
190
|
808.5
|
LSE
|
16:06:11
|
76
|
808.5
|
LSE
|
16:06:11
|
13
|
808.5
|
Turquoise
|
16:06:15
|
6
|
809.5
|
Turquoise
|
16:06:15
|
15
|
809.5
|
Turquoise
|
16:06:15
|
24
|
809.5
|
Turquoise
|
16:06:15
|
4
|
808.5
|
Turquoise
|
16:06:15
|
266
|
807
|
LSE
|
16:06:17
|
133
|
807
|
LSE
|
16:06:17
|
29
|
807
|
Aquis
|
16:06:24
|
131
|
807
|
BATE
|
16:06:24
|
26
|
806
|
CHI-X
|
16:06:37
|
41
|
806
|
CHI-X
|
16:06:37
|
21
|
806.5
|
CHI-X
|
16:06:37
|
4
|
806
|
Aquis
|
16:09:50
|
5
|
806
|
Aquis
|
16:09:50
|
6
|
806
|
Aquis
|
16:09:50
|
1
|
806
|
Aquis
|
16:09:50
|
13
|
806
|
Aquis
|
16:09:50
|
1
|
806
|
LSE
|
16:09:58
|
133
|
806
|
LSE
|
16:09:58
|
131
|
806
|
BATE
|
16:10:18
|
88
|
806
|
CHI-X
|
16:10:18
|
132
|
806
|
LSE
|
16:10:18
|
532
|
806
|
LSE
|
16:10:18
|
3
|
805.5
|
LSE
|
16:12:48
|
130
|
805.5
|
LSE
|
16:12:48
|
13
|
806
|
CHI-X
|
16:13:14
|
63
|
806
|
CHI-X
|
16:13:14
|
13
|
806
|
Aquis
|
16:13:22
|
16
|
806
|
Aquis
|
16:13:22
|
32
|
806
|
BATE
|
16:13:26
|
1
|
806
|
BATE
|
16:13:26
|
1
|
806
|
BATE
|
16:13:26
|
2
|
806
|
BATE
|
16:13:26
|
75
|
806
|
BATE
|
16:13:27
|
74
|
806
|
LSE
|
16:13:30
|
112
|
806
|
LSE
|
16:13:30
|
1
|
806
|
LSE
|
16:13:31
|
20
|
806
|
BATE
|
16:13:31
|
134
|
806
|
LSE
|
16:13:31
|
9
|
806
|
LSE
|
16:13:33
|
14
|
806.5
|
LSE
|
16:15:03
|
1
|
806.5
|
LSE
|
16:15:03
|
2
|
806.5
|
LSE
|
16:15:03
|
63
|
807.5
|
CHI-X
|
16:15:40
|
96
|
807.5
|
CHI-X
|
16:15:40
|
27
|
807.5
|
CHI-X
|
16:15:40
|
9
|
807.5
|
CHI-X
|
16:15:40
|
9
|
807.5
|
CHI-X
|
16:16:03
|
96
|
808
|
LSE
|
16:16:55
|
3
|
809
|
LSE
|
16:21:10
|
82
|
809
|
CHI-X
|
16:21:25
|
131
|
809
|
BATE
|
16:21:25
|
241
|
809
|
BATE
|
16:21:25
|
127
|
809
|
BATE
|
16:21:25
|
75
|
809
|
LSE
|
16:21:25
|
146
|
809
|
LSE
|
16:21:25
|
375
|
809
|
LSE
|
16:21:25
|
101
|
809
|
LSE
|
16:21:26
|
59
|
809
|
LSE
|
16:21:26
|
320
|
809
|
LSE
|
16:21:26
|
543
|
809
|
LSE
|
16:21:36
|
63
|
809
|
LSE
|
16:21:36
|
817
|
809
|
LSE
|
16:21:36
|
133
|
809
|
LSE
|
16:21:36
|
12
|
809
|
Aquis
|
16:21:55
|
100
|
809
|
Turquoise
|
16:21:55
|
72
|
809
|
CHI-X
|
16:21:55
|
110
|
809.5
|
LSE
|
16:22:41
|
5
|
809.5
|
Aquis
|
16:23:54
|
2
|
809.5
|
Aquis
|
16:23:54
|
63
|
809.5
|
CHI-X
|
16:24:21
|
29
|
810
|
LSE
|
16:25:01
|
29
|
810
|
LSE
|
16:25:01
|
2
|
810
|
LSE
|
16:25:01
|
14
|
810
|
LSE
|
16:25:01
|
142
|
810
|
LSE
|
16:25:01
|
368
|
810
|
LSE
|
16:25:01
|
42
|
809.5
|
BATE
|
16:25:25
|
10
|
809.5
|
BATE
|
16:25:25
|
4
|
809.5
|
CHI-X
|
16:25:25
|
69
|
809.5
|
BATE
|
16:25:25
|
39
|
809.5
|
Aquis
|
16:25:25
|
80
|
809.5
|
Aquis
|
16:25:25
|
54
|
809
|
LSE
|
16:25:56
|
55
|
809
|
LSE
|
16:25:56
|
294
|
809
|
LSE
|
16:27:14
|
88
|
809
|
LSE
|
16:27:14
|
30
|
808.5
|
LSE
|
16:27:31
|
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
POSFLFVRDFIIVIS
Paragon Banking (LSE:PAG)
과거 데이터 주식 차트
부터 7월(7) 2024 으로 8월(8) 2024
Paragon Banking (LSE:PAG)
과거 데이터 주식 차트
부터 8월(8) 2023 으로 8월(8) 2024