Paragon Banking Group PLC Transaction in Own Shares
07 8월 2024 - 1:30AM
RNS Regulatory News
RNS Number : 4375Z
Paragon Banking Group PLC
06 August 2024
Paragon Banking Group PLC:
Transaction in own shares
6
August 2024
Paragon Banking Group PLC (the
"Company") announces that it has purchased the following number of
its ordinary shares of £1.00 each through Jefferies International
Limited ("Jefferies"), as part of the share
buyback programme, of up to £50m, announced on 5 June
2024.
Date of
purchase:
|
6 August 2024
|
|
|
Number of ordinary £1.00 shares
purchased:
|
61,926
|
|
|
Highest price paid per
share:
|
750.00p
|
|
|
Lowest price paid per
share:
|
732.00p
|
|
|
Volume weighted average price paid
per share:
|
737.5003p
|
Following the purchase of these
shares, the Company holds 5,657,491 of its ordinary shares in
treasury and has 210,947,469 ordinary shares in issue (excluding
treasury shares). The figure of 210,947,469
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
|
737.45
|
46,920
|
CHI-X
|
737.65
|
5,212
|
BATE
|
737.68
|
7,564
|
Aquis
|
737.37
|
1,636
|
Turquoise
|
737.87
|
594
|
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
|
216
|
746
|
LSE
|
08:09:03
|
108
|
750
|
LSE
|
08:11:32
|
108
|
748
|
LSE
|
08:11:50
|
9
|
747.5
|
Turquoise
|
08:12:00
|
16
|
750
|
Aquis
|
08:12:27
|
74
|
747.5
|
BATE
|
08:12:33
|
51
|
746.5
|
CHI-X
|
08:12:36
|
108
|
742
|
LSE
|
08:14:35
|
62
|
740
|
LSE
|
08:17:33
|
46
|
740.5
|
LSE
|
08:17:33
|
108
|
739
|
LSE
|
08:20:26
|
108
|
740
|
LSE
|
08:24:03
|
51
|
741.5
|
CHI-X
|
08:25:32
|
108
|
740.5
|
LSE
|
08:26:23
|
74
|
739.5
|
BATE
|
08:26:26
|
16
|
739.5
|
Aquis
|
08:26:26
|
9
|
739
|
Turquoise
|
08:27:27
|
108
|
737.5
|
LSE
|
08:30:35
|
108
|
737.5
|
LSE
|
08:32:12
|
51
|
738
|
CHI-X
|
08:35:47
|
108
|
738
|
LSE
|
08:35:47
|
74
|
737.5
|
BATE
|
08:35:47
|
16
|
738
|
Aquis
|
08:35:47
|
216
|
740
|
LSE
|
08:38:01
|
98
|
738.5
|
LSE
|
08:39:59
|
118
|
738.5
|
LSE
|
08:42:15
|
163
|
742
|
LSE
|
08:50:15
|
53
|
742
|
LSE
|
08:51:06
|
216
|
742
|
LSE
|
08:51:06
|
10
|
741.5
|
CHI-X
|
08:51:15
|
41
|
741.5
|
CHI-X
|
08:51:15
|
5
|
741
|
LSE
|
08:52:43
|
41
|
741.5
|
LSE
|
08:52:43
|
38
|
742
|
LSE
|
08:52:43
|
24
|
742
|
LSE
|
08:52:43
|
5
|
741
|
BATE
|
08:52:50
|
42
|
741.5
|
CHI-X
|
08:53:22
|
9
|
741.5
|
CHI-X
|
08:53:22
|
143
|
741
|
BATE
|
08:53:27
|
42
|
741.5
|
LSE
|
08:54:30
|
66
|
741.5
|
LSE
|
08:54:30
|
108
|
741.5
|
LSE
|
08:56:42
|
108
|
742.5
|
LSE
|
08:58:48
|
51
|
742.5
|
CHI-X
|
09:00:47
|
108
|
742.5
|
LSE
|
09:00:47
|
108
|
742.5
|
LSE
|
09:02:46
|
59
|
742.5
|
LSE
|
09:05:09
|
157
|
742.5
|
LSE
|
09:05:09
|
53
|
741.5
|
BATE
|
09:05:09
|
100
|
741.5
|
LSE
|
09:07:09
|
8
|
741.5
|
LSE
|
09:07:09
|
21
|
741
|
Aquis
|
09:08:17
|
16
|
741
|
Aquis
|
09:08:17
|
16
|
741
|
Aquis
|
09:08:17
|
48
|
742.5
|
CHI-X
|
09:08:29
|
95
|
741.5
|
BATE
|
09:08:49
|
108
|
741
|
LSE
|
09:10:11
|
192
|
741
|
LSE
|
09:12:21
|
17
|
741
|
Aquis
|
09:13:26
|
132
|
739.5
|
LSE
|
09:14:41
|
12
|
741.5
|
BATE
|
09:16:35
|
62
|
741.5
|
BATE
|
09:16:35
|
108
|
739.5
|
LSE
|
09:16:37
|
38
|
740.5
|
CHI-X
|
09:16:40
|
16
|
741
|
CHI-X
|
09:16:40
|
58
|
739
|
LSE
|
09:18:50
|
50
|
739
|
LSE
|
09:18:50
|
66
|
738
|
LSE
|
09:20:41
|
15
|
738.5
|
LSE
|
09:20:41
|
27
|
738.5
|
LSE
|
09:20:41
|
17
|
737.5
|
Aquis
|
09:20:52
|
105
|
741
|
LSE
|
09:23:14
|
31
|
740.5
|
BATE
|
09:24:43
|
43
|
741.5
|
BATE
|
09:24:43
|
51
|
740.5
|
CHI-X
|
09:24:44
|
111
|
741
|
LSE
|
09:25:05
|
5
|
741
|
LSE
|
09:27:04
|
98
|
741
|
LSE
|
09:27:04
|
5
|
741
|
LSE
|
09:27:07
|
17
|
741.5
|
Aquis
|
09:29:22
|
38
|
742.5
|
LSE
|
09:29:50
|
70
|
742.5
|
LSE
|
09:29:50
|
80
|
742.5
|
LSE
|
09:31:47
|
28
|
742.5
|
LSE
|
09:31:47
|
51
|
743.5
|
CHI-X
|
09:33:16
|
216
|
743.5
|
LSE
|
09:34:20
|
74
|
741.5
|
BATE
|
09:35:25
|
39
|
742
|
LSE
|
09:36:23
|
69
|
742.5
|
LSE
|
09:36:23
|
108
|
740
|
LSE
|
09:39:00
|
18
|
740.5
|
Aquis
|
09:39:41
|
1
|
741
|
Aquis
|
09:39:41
|
108
|
740
|
LSE
|
09:41:08
|
23
|
741.5
|
BATE
|
09:41:17
|
51
|
741.5
|
BATE
|
09:41:17
|
51
|
741
|
CHI-X
|
09:41:25
|
108
|
740
|
LSE
|
09:42:57
|
108
|
740
|
LSE
|
09:45:20
|
108
|
739
|
LSE
|
09:46:09
|
72
|
738
|
Turquoise
|
09:47:23
|
20
|
738
|
Turquoise
|
09:47:23
|
53
|
738
|
LSE
|
09:48:10
|
55
|
738.5
|
LSE
|
09:48:10
|
12
|
738
|
Aquis
|
09:49:29
|
4
|
741
|
Aquis
|
09:49:29
|
24
|
738
|
BATE
|
09:49:35
|
50
|
738
|
BATE
|
09:49:35
|
13
|
738
|
CHI-X
|
09:49:39
|
38
|
738.5
|
CHI-X
|
09:49:39
|
86
|
737.5
|
LSE
|
09:50:15
|
22
|
737.5
|
LSE
|
09:50:15
|
14
|
738.5
|
LSE
|
09:52:33
|
94
|
738.5
|
LSE
|
09:52:33
|
108
|
739.5
|
LSE
|
09:54:39
|
108
|
738
|
LSE
|
09:56:15
|
48
|
738.5
|
CHI-X
|
09:57:54
|
168
|
739
|
LSE
|
09:58:48
|
9
|
738
|
BATE
|
09:59:47
|
65
|
738
|
BATE
|
09:59:47
|
21
|
738
|
Aquis
|
09:59:47
|
95
|
738
|
LSE
|
10:00:40
|
40
|
737.5
|
LSE
|
10:02:31
|
75
|
738
|
LSE
|
10:02:31
|
100
|
735
|
LSE
|
10:06:08
|
62
|
735
|
LSE
|
10:06:08
|
16
|
735.5
|
Aquis
|
10:06:16
|
4
|
737
|
BATE
|
10:06:16
|
70
|
738
|
BATE
|
10:06:16
|
54
|
737.5
|
CHI-X
|
10:06:19
|
8
|
737
|
LSE
|
10:08:45
|
100
|
737
|
LSE
|
10:08:45
|
108
|
735.5
|
LSE
|
10:10:38
|
108
|
734
|
LSE
|
10:11:46
|
108
|
735
|
LSE
|
10:14:20
|
51
|
734
|
CHI-X
|
10:15:22
|
4
|
734
|
BATE
|
10:15:22
|
37
|
734
|
BATE
|
10:15:22
|
33
|
734
|
BATE
|
10:15:22
|
16
|
734
|
Aquis
|
10:15:24
|
86
|
734.5
|
LSE
|
10:16:47
|
22
|
735
|
LSE
|
10:16:47
|
108
|
733
|
LSE
|
10:17:26
|
108
|
733.5
|
LSE
|
10:19:50
|
10
|
733.5
|
LSE
|
10:22:04
|
2
|
733.5
|
LSE
|
10:22:04
|
96
|
733.5
|
LSE
|
10:22:04
|
60
|
733
|
BATE
|
10:22:56
|
3
|
733.5
|
LSE
|
10:23:52
|
105
|
733.5
|
LSE
|
10:23:52
|
5
|
733.5
|
CHI-X
|
10:25:12
|
46
|
733.5
|
CHI-X
|
10:30:39
|
16
|
734
|
Aquis
|
10:30:39
|
432
|
733.5
|
LSE
|
10:30:45
|
88
|
735
|
BATE
|
10:31:13
|
3
|
733.5
|
CHI-X
|
10:34:03
|
24
|
733.5
|
CHI-X
|
10:34:03
|
108
|
733.5
|
LSE
|
10:34:03
|
24
|
733.5
|
CHI-X
|
10:34:03
|
16
|
733.5
|
Aquis
|
10:34:05
|
108
|
733.5
|
LSE
|
10:35:56
|
216
|
733.5
|
LSE
|
10:38:11
|
2
|
733.5
|
CHI-X
|
10:38:45
|
49
|
733.5
|
CHI-X
|
10:38:45
|
16
|
733.5
|
Aquis
|
10:38:45
|
74
|
735
|
BATE
|
10:38:46
|
108
|
733.5
|
LSE
|
10:40:03
|
108
|
733.5
|
LSE
|
10:42:15
|
160
|
733
|
LSE
|
10:44:41
|
74
|
735
|
BATE
|
10:46:26
|
13
|
732.5
|
CHI-X
|
10:46:33
|
38
|
733
|
CHI-X
|
10:46:33
|
16
|
732
|
Aquis
|
10:46:33
|
146
|
732
|
LSE
|
10:48:02
|
18
|
732
|
LSE
|
10:48:02
|
26
|
733.5
|
LSE
|
10:50:32
|
190
|
733.5
|
LSE
|
10:51:04
|
13
|
734.5
|
Aquis
|
10:54:23
|
3
|
734.5
|
Aquis
|
10:54:23
|
26
|
736
|
LSE
|
10:55:12
|
107
|
736
|
LSE
|
10:55:12
|
83
|
736
|
LSE
|
10:55:12
|
51
|
735
|
CHI-X
|
10:55:31
|
44
|
735.5
|
LSE
|
10:57:17
|
41
|
736
|
LSE
|
10:57:17
|
23
|
736
|
LSE
|
10:57:17
|
45
|
735.5
|
LSE
|
10:59:17
|
63
|
735.5
|
LSE
|
10:59:17
|
43
|
735.5
|
LSE
|
11:01:10
|
108
|
735.5
|
LSE
|
11:01:10
|
65
|
735.5
|
LSE
|
11:01:10
|
37
|
733.5
|
BATE
|
11:01:10
|
37
|
733.5
|
BATE
|
11:01:10
|
16
|
734.5
|
Aquis
|
11:01:21
|
13
|
735
|
CHI-X
|
11:01:27
|
38
|
735
|
CHI-X
|
11:01:27
|
74
|
732.5
|
BATE
|
11:02:11
|
108
|
733.5
|
LSE
|
11:03:18
|
234
|
733.5
|
LSE
|
11:05:52
|
16
|
734.5
|
Aquis
|
11:07:43
|
6
|
733.5
|
LSE
|
11:07:49
|
84
|
733.5
|
LSE
|
11:07:49
|
51
|
735
|
CHI-X
|
11:07:52
|
123
|
734.5
|
LSE
|
11:12:09
|
29
|
735
|
BATE
|
11:12:21
|
45
|
735
|
BATE
|
11:12:21
|
201
|
734.5
|
LSE
|
11:12:57
|
74
|
735
|
BATE
|
11:14:31
|
51
|
735
|
CHI-X
|
11:15:04
|
196
|
735
|
LSE
|
11:15:06
|
16
|
733.5
|
Aquis
|
11:15:19
|
37
|
734
|
BATE
|
11:21:16
|
51
|
734
|
CHI-X
|
11:21:16
|
415
|
734
|
LSE
|
11:21:16
|
37
|
734
|
BATE
|
11:21:16
|
128
|
734
|
LSE
|
11:21:16
|
17
|
734
|
LSE
|
11:21:16
|
16
|
734
|
Aquis
|
11:21:31
|
108
|
734
|
LSE
|
11:23:23
|
100
|
734
|
LSE
|
11:25:47
|
51
|
734.5
|
CHI-X
|
11:27:47
|
16
|
734.5
|
Aquis
|
11:27:47
|
74
|
735.5
|
BATE
|
11:30:13
|
48
|
736.5
|
LSE
|
11:31:06
|
4
|
736.5
|
LSE
|
11:31:06
|
107
|
736.5
|
LSE
|
11:31:06
|
273
|
736.5
|
LSE
|
11:31:06
|
95
|
734
|
LSE
|
11:32:30
|
74
|
736.5
|
BATE
|
11:32:50
|
51
|
735
|
CHI-X
|
11:34:32
|
16
|
736
|
Aquis
|
11:34:46
|
74
|
736
|
BATE
|
11:38:43
|
16
|
737
|
Aquis
|
11:40:21
|
51
|
737.5
|
CHI-X
|
11:40:45
|
237
|
736.5
|
LSE
|
11:42:59
|
63
|
736.5
|
LSE
|
11:42:59
|
354
|
736.5
|
LSE
|
11:42:59
|
15
|
736.5
|
LSE
|
11:42:59
|
108
|
736.5
|
LSE
|
11:42:59
|
108
|
736.5
|
LSE
|
11:42:59
|
74
|
736
|
BATE
|
11:44:38
|
51
|
736.5
|
CHI-X
|
11:49:40
|
101
|
736
|
LSE
|
11:49:40
|
19
|
737.5
|
CHI-X
|
11:54:11
|
16
|
737.5
|
CHI-X
|
11:54:11
|
16
|
737.5
|
CHI-X
|
11:54:11
|
25
|
738.5
|
CHI-X
|
11:56:52
|
26
|
738.5
|
CHI-X
|
11:56:59
|
148
|
738.5
|
BATE
|
11:56:59
|
107
|
738.5
|
LSE
|
11:56:59
|
325
|
738.5
|
LSE
|
11:56:59
|
223
|
738.5
|
LSE
|
11:57:02
|
32
|
738
|
Aquis
|
11:57:03
|
16
|
738
|
Aquis
|
11:57:03
|
41
|
738
|
LSE
|
11:59:20
|
107
|
738
|
LSE
|
11:59:20
|
176
|
738.5
|
LSE
|
11:59:20
|
11
|
738.5
|
LSE
|
12:01:36
|
276
|
738.5
|
LSE
|
12:01:36
|
37
|
738.5
|
LSE
|
12:01:36
|
16
|
738
|
Aquis
|
12:02:23
|
37
|
738
|
BATE
|
12:02:23
|
51
|
738.5
|
CHI-X
|
12:02:24
|
37
|
738
|
BATE
|
12:02:49
|
30
|
738
|
LSE
|
12:04:13
|
78
|
738.5
|
LSE
|
12:04:13
|
167
|
738.5
|
LSE
|
12:06:39
|
33
|
738.5
|
LSE
|
12:06:39
|
16
|
738
|
Aquis
|
12:09:04
|
74
|
738
|
BATE
|
12:09:05
|
232
|
738.5
|
LSE
|
12:09:11
|
24
|
738
|
CHI-X
|
12:09:34
|
16
|
738
|
CHI-X
|
12:09:34
|
187
|
738
|
Turquoise
|
12:09:34
|
11
|
738
|
CHI-X
|
12:09:34
|
9
|
738
|
Turquoise
|
12:09:34
|
108
|
737.5
|
LSE
|
12:12:08
|
216
|
737.5
|
LSE
|
12:14:25
|
87
|
735.5
|
LSE
|
12:15:23
|
16
|
737.5
|
Aquis
|
12:15:41
|
74
|
738
|
BATE
|
12:15:57
|
51
|
736.5
|
CHI-X
|
12:18:03
|
89
|
736
|
LSE
|
12:20:03
|
40
|
736
|
LSE
|
12:20:03
|
9
|
737.5
|
Turquoise
|
12:20:27
|
9
|
737.5
|
Turquoise
|
12:20:27
|
16
|
736.5
|
Aquis
|
12:22:23
|
3
|
738
|
BATE
|
12:22:28
|
70
|
738
|
BATE
|
12:22:28
|
1
|
738
|
BATE
|
12:22:28
|
51
|
737
|
CHI-X
|
12:22:40
|
324
|
737
|
LSE
|
12:22:40
|
9
|
737.5
|
Turquoise
|
12:24:44
|
216
|
737.5
|
LSE
|
12:24:45
|
108
|
737
|
LSE
|
12:26:45
|
108
|
737
|
LSE
|
12:28:45
|
9
|
737
|
Turquoise
|
12:29:01
|
16
|
737
|
Aquis
|
12:29:05
|
74
|
737
|
BATE
|
12:29:06
|
51
|
737
|
CHI-X
|
12:29:12
|
108
|
736
|
LSE
|
12:30:32
|
107
|
735.5
|
LSE
|
12:32:27
|
109
|
736
|
LSE
|
12:32:27
|
66
|
736
|
BATE
|
12:33:25
|
16
|
736
|
Aquis
|
12:33:33
|
24
|
736
|
LSE
|
12:34:26
|
300
|
736
|
LSE
|
12:34:26
|
51
|
736
|
CHI-X
|
12:35:03
|
8
|
738
|
Turquoise
|
12:35:19
|
108
|
737.5
|
LSE
|
12:35:43
|
11
|
740.5
|
CHI-X
|
12:39:48
|
216
|
740.5
|
LSE
|
12:39:48
|
40
|
740.5
|
CHI-X
|
12:39:48
|
108
|
740.5
|
LSE
|
12:39:48
|
108
|
740.5
|
LSE
|
12:39:48
|
82
|
739.5
|
BATE
|
12:39:49
|
10
|
738.5
|
Aquis
|
12:40:09
|
74
|
739.5
|
BATE
|
12:41:42
|
216
|
737.5
|
LSE
|
12:41:51
|
38
|
738.5
|
CHI-X
|
12:41:55
|
13
|
739
|
CHI-X
|
12:41:55
|
9
|
738.5
|
Turquoise
|
12:42:14
|
10
|
738.5
|
Turquoise
|
12:42:14
|
19
|
738.5
|
Aquis
|
12:42:23
|
108
|
736
|
LSE
|
12:43:34
|
19
|
737
|
Aquis
|
12:45:38
|
16
|
737
|
BATE
|
12:45:39
|
28
|
738.5
|
BATE
|
12:45:39
|
30
|
739
|
BATE
|
12:45:39
|
51
|
739
|
CHI-X
|
12:45:40
|
108
|
737
|
LSE
|
12:45:40
|
133
|
738
|
LSE
|
12:48:05
|
83
|
738
|
LSE
|
12:48:23
|
216
|
738
|
LSE
|
12:48:23
|
91
|
738
|
LSE
|
12:48:23
|
17
|
738
|
LSE
|
12:48:23
|
16
|
739
|
Aquis
|
12:49:38
|
51
|
738.5
|
CHI-X
|
12:49:44
|
74
|
738.5
|
BATE
|
12:52:24
|
108
|
738.5
|
LSE
|
12:52:24
|
216
|
738.5
|
LSE
|
12:52:24
|
100
|
738.5
|
LSE
|
12:52:24
|
2
|
738.5
|
LSE
|
12:52:24
|
6
|
738.5
|
LSE
|
12:52:24
|
216
|
738.5
|
LSE
|
12:55:13
|
68
|
738.5
|
LSE
|
13:00:18
|
216
|
738.5
|
LSE
|
13:00:18
|
216
|
738.5
|
LSE
|
13:00:18
|
58
|
738.5
|
BATE
|
13:00:18
|
108
|
738.5
|
LSE
|
13:00:18
|
40
|
738.5
|
LSE
|
13:00:18
|
50
|
738.5
|
BATE
|
13:00:21
|
90
|
738.5
|
BATE
|
13:00:21
|
12
|
738.5
|
BATE
|
13:00:21
|
12
|
738.5
|
BATE
|
13:00:39
|
51
|
738.5
|
CHI-X
|
13:00:39
|
51
|
738.5
|
CHI-X
|
13:00:39
|
51
|
739
|
CHI-X
|
13:03:25
|
216
|
738.5
|
LSE
|
13:03:33
|
32
|
738
|
Aquis
|
13:05:03
|
16
|
738
|
Aquis
|
13:05:03
|
108
|
738
|
LSE
|
13:06:06
|
216
|
738
|
LSE
|
13:08:45
|
216
|
739
|
LSE
|
13:11:16
|
74
|
738.5
|
BATE
|
13:12:03
|
8
|
738.5
|
Aquis
|
13:12:03
|
51
|
738.5
|
CHI-X
|
13:12:03
|
100
|
739
|
LSE
|
13:13:50
|
8
|
739
|
LSE
|
13:14:03
|
8
|
738.5
|
Aquis
|
13:14:44
|
108
|
739
|
LSE
|
13:15:56
|
3
|
738.5
|
Turquoise
|
13:16:56
|
54
|
738.5
|
Turquoise
|
13:16:56
|
6
|
738.5
|
Turquoise
|
13:16:56
|
108
|
737.5
|
LSE
|
13:17:03
|
16
|
738.5
|
Aquis
|
13:18:36
|
36
|
738.5
|
BATE
|
13:18:44
|
38
|
738.5
|
BATE
|
13:18:44
|
8
|
738.5
|
LSE
|
13:18:48
|
51
|
738.5
|
CHI-X
|
13:18:53
|
51
|
738.5
|
LSE
|
13:18:53
|
49
|
738.5
|
LSE
|
13:18:53
|
108
|
737.5
|
LSE
|
13:20:03
|
108
|
737.5
|
LSE
|
13:26:02
|
216
|
737.5
|
LSE
|
13:26:02
|
108
|
737.5
|
LSE
|
13:26:02
|
4
|
738
|
Aquis
|
13:26:17
|
12
|
738.5
|
Aquis
|
13:26:17
|
14
|
738
|
Turquoise
|
13:26:20
|
4
|
738
|
Turquoise
|
13:26:20
|
74
|
737.5
|
BATE
|
13:26:27
|
51
|
738
|
CHI-X
|
13:30:24
|
108
|
737.5
|
LSE
|
13:31:02
|
9
|
738
|
Turquoise
|
13:32:04
|
46
|
738
|
CHI-X
|
13:33:22
|
37
|
738
|
BATE
|
13:36:09
|
37
|
738
|
BATE
|
13:36:09
|
4
|
738.5
|
BATE
|
13:40:17
|
12
|
738.5
|
BATE
|
13:40:17
|
29
|
738.5
|
BATE
|
13:40:17
|
29
|
738.5
|
BATE
|
13:40:17
|
56
|
738.5
|
CHI-X
|
13:40:30
|
32
|
738
|
Aquis
|
13:40:30
|
216
|
738
|
LSE
|
13:40:30
|
432
|
738
|
LSE
|
13:40:30
|
108
|
738
|
LSE
|
13:40:30
|
9
|
737.5
|
Turquoise
|
13:42:13
|
100
|
737
|
LSE
|
13:42:13
|
8
|
737
|
LSE
|
13:42:13
|
100
|
738
|
LSE
|
13:44:08
|
8
|
738
|
LSE
|
13:44:08
|
9
|
737.5
|
Turquoise
|
13:45:01
|
103
|
738
|
LSE
|
13:46:21
|
5
|
738
|
LSE
|
13:46:21
|
16
|
737.5
|
Aquis
|
13:46:59
|
74
|
737.5
|
BATE
|
13:47:00
|
51
|
737.5
|
CHI-X
|
13:47:09
|
15
|
736.5
|
LSE
|
13:50:03
|
108
|
736.5
|
LSE
|
13:50:03
|
201
|
736.5
|
LSE
|
13:50:03
|
9
|
737
|
Turquoise
|
13:50:38
|
8
|
736.5
|
LSE
|
13:52:00
|
100
|
736.5
|
LSE
|
13:52:00
|
4
|
737.5
|
Aquis
|
13:53:45
|
6
|
737.5
|
Aquis
|
13:53:45
|
6
|
737.5
|
Aquis
|
13:53:45
|
74
|
737
|
BATE
|
13:53:49
|
51
|
737
|
CHI-X
|
13:53:50
|
4
|
736
|
LSE
|
13:54:27
|
104
|
736
|
LSE
|
13:54:27
|
137
|
736
|
LSE
|
13:56:39
|
79
|
736
|
LSE
|
13:56:39
|
108
|
736
|
LSE
|
13:58:42
|
108
|
734.5
|
LSE
|
13:59:51
|
36
|
735.5
|
CHI-X
|
13:59:58
|
10
|
736
|
CHI-X
|
13:59:58
|
16
|
734.5
|
Aquis
|
14:00:25
|
36
|
735.5
|
BATE
|
14:00:28
|
13
|
736
|
BATE
|
14:00:28
|
24
|
736.5
|
BATE
|
14:00:28
|
1
|
737
|
BATE
|
14:00:28
|
108
|
735
|
LSE
|
14:01:43
|
8
|
735
|
LSE
|
14:03:37
|
100
|
735
|
LSE
|
14:03:37
|
216
|
735.5
|
LSE
|
14:05:37
|
16
|
736
|
Aquis
|
14:06:41
|
56
|
735.5
|
CHI-X
|
14:06:46
|
74
|
737
|
BATE
|
14:06:46
|
6
|
737.5
|
LSE
|
14:08:19
|
5
|
737.5
|
LSE
|
14:08:19
|
22
|
737.5
|
LSE
|
14:08:19
|
6
|
737.5
|
LSE
|
14:08:19
|
177
|
737.5
|
LSE
|
14:09:12
|
102
|
738
|
LSE
|
14:11:40
|
102
|
738
|
LSE
|
14:11:40
|
16
|
738
|
Aquis
|
14:12:50
|
48
|
738
|
CHI-X
|
14:12:51
|
74
|
738
|
BATE
|
14:13:08
|
108
|
738
|
LSE
|
14:13:46
|
120
|
736.5
|
LSE
|
14:15:23
|
216
|
736.5
|
LSE
|
14:17:05
|
3
|
737
|
Aquis
|
14:19:05
|
13
|
738
|
Aquis
|
14:19:05
|
108
|
736
|
LSE
|
14:19:08
|
74
|
737
|
BATE
|
14:19:10
|
23
|
736
|
LSE
|
14:21:18
|
85
|
736
|
LSE
|
14:21:18
|
108
|
736
|
LSE
|
14:23:06
|
108
|
736
|
LSE
|
14:23:06
|
108
|
736
|
LSE
|
14:25:07
|
16
|
738
|
Aquis
|
14:25:17
|
74
|
737
|
BATE
|
14:25:23
|
3
|
736.5
|
CHI-X
|
14:25:30
|
99
|
736.5
|
CHI-X
|
14:25:30
|
108
|
738
|
LSE
|
14:27:03
|
66
|
738
|
LSE
|
14:29:00
|
107
|
738
|
LSE
|
14:29:00
|
38
|
738
|
LSE
|
14:29:00
|
5
|
738
|
LSE
|
14:29:00
|
9
|
737
|
Turquoise
|
14:30:17
|
45
|
737
|
Turquoise
|
14:30:17
|
74
|
737.5
|
BATE
|
14:30:54
|
108
|
736
|
LSE
|
14:30:54
|
16
|
737.5
|
Aquis
|
14:30:56
|
54
|
737
|
CHI-X
|
14:30:58
|
25
|
736.5
|
LSE
|
14:31:35
|
83
|
736.5
|
LSE
|
14:31:35
|
200
|
738
|
LSE
|
14:34:36
|
124
|
738
|
LSE
|
14:34:36
|
51
|
738
|
CHI-X
|
14:34:43
|
74
|
738
|
BATE
|
14:34:49
|
111
|
737.5
|
LSE
|
14:34:54
|
48
|
737.5
|
LSE
|
14:34:54
|
16
|
737
|
Aquis
|
14:34:57
|
100
|
737.5
|
LSE
|
14:36:57
|
65
|
737.5
|
LSE
|
14:36:57
|
51
|
737.5
|
CHI-X
|
14:37:35
|
74
|
738
|
BATE
|
14:37:36
|
108
|
738
|
LSE
|
14:40:03
|
16
|
738.5
|
Aquis
|
14:40:03
|
108
|
738
|
LSE
|
14:40:03
|
108
|
738
|
LSE
|
14:40:03
|
216
|
738
|
LSE
|
14:40:03
|
74
|
738
|
BATE
|
14:40:58
|
51
|
738.5
|
CHI-X
|
14:40:58
|
16
|
736
|
Aquis
|
14:41:05
|
108
|
736
|
LSE
|
14:41:05
|
108
|
735.5
|
LSE
|
14:43:27
|
108
|
736
|
LSE
|
14:43:27
|
8
|
734
|
LSE
|
14:43:34
|
108
|
734
|
LSE
|
14:43:34
|
100
|
734
|
LSE
|
14:43:34
|
4
|
735
|
Turquoise
|
14:43:47
|
9
|
735
|
Turquoise
|
14:43:47
|
32
|
736
|
Turquoise
|
14:43:47
|
74
|
735
|
BATE
|
14:44:14
|
34
|
735
|
CHI-X
|
14:44:15
|
17
|
735
|
CHI-X
|
14:44:15
|
16
|
734.5
|
Aquis
|
14:44:35
|
100
|
734
|
LSE
|
14:45:21
|
8
|
734
|
LSE
|
14:45:21
|
108
|
733.5
|
LSE
|
14:45:38
|
9
|
736
|
Turquoise
|
14:46:15
|
63
|
735
|
BATE
|
14:47:32
|
11
|
735
|
BATE
|
14:47:32
|
51
|
735
|
CHI-X
|
14:47:32
|
108
|
735
|
LSE
|
14:47:37
|
6
|
735.5
|
Aquis
|
14:48:51
|
10
|
735.5
|
Aquis
|
14:48:51
|
108
|
735.5
|
LSE
|
14:49:28
|
108
|
734.5
|
LSE
|
14:49:28
|
216
|
734.5
|
LSE
|
14:49:28
|
16
|
734.5
|
Aquis
|
14:51:06
|
51
|
735.5
|
CHI-X
|
14:51:06
|
74
|
735.5
|
BATE
|
14:51:06
|
108
|
736
|
LSE
|
14:51:06
|
108
|
734
|
LSE
|
14:52:36
|
84
|
736.5
|
LSE
|
14:54:24
|
84
|
736.5
|
LSE
|
14:54:24
|
48
|
736.5
|
LSE
|
14:54:27
|
186
|
736.5
|
LSE
|
14:54:27
|
138
|
736.5
|
LSE
|
14:54:27
|
51
|
736.5
|
CHI-X
|
14:54:34
|
16
|
736.5
|
Aquis
|
14:54:50
|
16
|
736.5
|
Aquis
|
14:57:27
|
216
|
736
|
LSE
|
14:57:46
|
51
|
736
|
CHI-X
|
14:57:46
|
216
|
736
|
LSE
|
14:57:46
|
74
|
736
|
BATE
|
14:57:55
|
74
|
736
|
BATE
|
14:57:55
|
216
|
736
|
LSE
|
14:59:50
|
74
|
736
|
BATE
|
15:00:37
|
51
|
736
|
CHI-X
|
15:00:38
|
51
|
736
|
CHI-X
|
15:05:10
|
74
|
736
|
BATE
|
15:05:10
|
100
|
736
|
LSE
|
15:05:10
|
16
|
736
|
Aquis
|
15:05:10
|
16
|
736
|
Aquis
|
15:05:10
|
116
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
736
|
LSE
|
15:05:10
|
108
|
735.5
|
LSE
|
15:07:13
|
36
|
735.5
|
CHI-X
|
15:07:21
|
11
|
736
|
CHI-X
|
15:07:21
|
4
|
736
|
CHI-X
|
15:07:21
|
24
|
735.5
|
BATE
|
15:07:55
|
50
|
735.5
|
BATE
|
15:07:55
|
16
|
735.5
|
LSE
|
15:08:10
|
200
|
735.5
|
LSE
|
15:08:10
|
32
|
736
|
BATE
|
15:10:27
|
13
|
736
|
BATE
|
15:10:28
|
16
|
736
|
Aquis
|
15:10:35
|
16
|
736
|
Aquis
|
15:10:35
|
51
|
735.5
|
CHI-X
|
15:10:35
|
216
|
735.5
|
LSE
|
15:10:35
|
324
|
735.5
|
LSE
|
15:10:35
|
108
|
735.5
|
LSE
|
15:10:35
|
108
|
735.5
|
LSE
|
15:10:35
|
37
|
736
|
CHI-X
|
15:12:30
|
51
|
737
|
LSE
|
15:12:35
|
51
|
737
|
LSE
|
15:12:35
|
21
|
737
|
LSE
|
15:12:35
|
21
|
737
|
LSE
|
15:12:35
|
42
|
737
|
LSE
|
15:12:35
|
30
|
737
|
LSE
|
15:12:35
|
74
|
736
|
BATE
|
15:12:47
|
16
|
736
|
Aquis
|
15:12:53
|
201
|
737
|
LSE
|
15:14:51
|
15
|
737
|
LSE
|
15:14:51
|
74
|
736
|
BATE
|
15:15:32
|
16
|
736
|
Aquis
|
15:15:32
|
108
|
735.5
|
LSE
|
15:15:32
|
216
|
735.5
|
LSE
|
15:15:32
|
48
|
736
|
CHI-X
|
15:15:36
|
3
|
736
|
CHI-X
|
15:15:36
|
216
|
735.5
|
LSE
|
15:17:39
|
80
|
735
|
LSE
|
15:18:02
|
44
|
735
|
LSE
|
15:18:02
|
64
|
735
|
LSE
|
15:18:02
|
136
|
735
|
LSE
|
15:18:02
|
51
|
735.5
|
CHI-X
|
15:18:07
|
148
|
735.5
|
BATE
|
15:18:27
|
132
|
736
|
LSE
|
15:20:13
|
51
|
736
|
CHI-X
|
15:20:30
|
108
|
736
|
LSE
|
15:21:22
|
516
|
737.5
|
LSE
|
15:22:53
|
51
|
737.5
|
CHI-X
|
15:23:05
|
83
|
737
|
BATE
|
15:24:07
|
74
|
737
|
BATE
|
15:24:07
|
216
|
737.25
|
LSE
|
15:24:50
|
5
|
738
|
CHI-X
|
15:25:16
|
16
|
737.5
|
Aquis
|
15:25:49
|
48
|
737.5
|
Aquis
|
15:25:49
|
16
|
737.5
|
LSE
|
15:25:49
|
33
|
737.5
|
LSE
|
15:25:49
|
200
|
737.5
|
LSE
|
15:25:49
|
75
|
737.5
|
LSE
|
15:25:49
|
41
|
737.5
|
LSE
|
15:25:49
|
67
|
737.5
|
LSE
|
15:25:49
|
74
|
737.5
|
BATE
|
15:26:20
|
108
|
737
|
LSE
|
15:26:20
|
51
|
738
|
CHI-X
|
15:27:25
|
94
|
737.5
|
BATE
|
15:28:16
|
32
|
737.5
|
Aquis
|
15:28:26
|
16
|
737.5
|
Aquis
|
15:28:26
|
32
|
737
|
LSE
|
15:28:32
|
51
|
738
|
CHI-X
|
15:29:15
|
108
|
737.75
|
LSE
|
15:29:23
|
24
|
737
|
LSE
|
15:29:37
|
14
|
737
|
CHI-X
|
15:29:37
|
76
|
737
|
LSE
|
15:29:37
|
100
|
737
|
LSE
|
15:29:37
|
92
|
737
|
LSE
|
15:29:37
|
108
|
737
|
LSE
|
15:29:37
|
40
|
736.5
|
LSE
|
15:29:53
|
68
|
736.5
|
LSE
|
15:29:53
|
100
|
735.5
|
LSE
|
15:30:47
|
16
|
737.5
|
Aquis
|
15:34:19
|
57
|
738
|
LSE
|
15:34:47
|
491
|
738
|
LSE
|
15:34:47
|
74
|
737.5
|
BATE
|
15:35:03
|
75
|
737.5
|
CHI-X
|
15:35:03
|
25
|
737.5
|
CHI-X
|
15:35:03
|
26
|
737.5
|
CHI-X
|
15:35:03
|
16
|
738
|
LSE
|
15:36:37
|
200
|
738
|
LSE
|
15:36:37
|
115
|
737.5
|
LSE
|
15:36:41
|
148
|
738
|
BATE
|
15:37:17
|
16
|
737.5
|
Aquis
|
15:37:24
|
51
|
738
|
CHI-X
|
15:37:30
|
4
|
738
|
LSE
|
15:38:36
|
104
|
738
|
LSE
|
15:38:36
|
101
|
737
|
LSE
|
15:39:16
|
108
|
737
|
LSE
|
15:39:16
|
216
|
737
|
LSE
|
15:39:16
|
16
|
738
|
Aquis
|
15:40:10
|
73
|
738
|
CHI-X
|
15:40:14
|
108
|
738
|
LSE
|
15:42:44
|
74
|
738
|
BATE
|
15:42:44
|
324
|
738
|
LSE
|
15:42:44
|
100
|
738
|
LSE
|
15:45:02
|
100
|
738
|
LSE
|
15:45:02
|
16
|
738
|
LSE
|
15:45:02
|
108
|
738
|
LSE
|
15:45:02
|
74
|
738
|
BATE
|
15:45:24
|
108
|
739.5
|
LSE
|
15:47:15
|
51
|
740.5
|
CHI-X
|
15:49:20
|
432
|
740.5
|
LSE
|
15:49:22
|
100
|
740
|
BATE
|
15:50:02
|
74
|
740
|
BATE
|
15:50:02
|
48
|
740
|
BATE
|
15:50:02
|
108
|
740
|
LSE
|
15:50:02
|
80
|
740
|
LSE
|
15:50:02
|
28
|
740
|
LSE
|
15:50:02
|
51
|
740.5
|
CHI-X
|
15:51:32
|
108
|
740
|
LSE
|
15:52:39
|
108
|
740
|
LSE
|
15:52:39
|
3
|
740.5
|
CHI-X
|
15:54:02
|
48
|
740.5
|
CHI-X
|
15:54:02
|
102
|
740
|
LSE
|
15:54:45
|
108
|
740
|
LSE
|
15:54:45
|
6
|
740
|
LSE
|
15:54:45
|
74
|
740
|
BATE
|
15:55:37
|
5
|
740.5
|
CHI-X
|
15:56:08
|
2
|
740.5
|
CHI-X
|
15:56:08
|
44
|
740.5
|
CHI-X
|
15:56:08
|
108
|
740
|
LSE
|
15:56:16
|
108
|
740
|
LSE
|
15:56:16
|
108
|
740
|
LSE
|
15:57:38
|
108
|
740
|
LSE
|
15:57:38
|
74
|
740
|
BATE
|
15:58:39
|
87
|
740
|
LSE
|
15:58:58
|
129
|
740
|
LSE
|
15:58:58
|
216
|
739
|
LSE
|
16:00:00
|
51
|
739
|
CHI-X
|
16:00:00
|
51
|
739
|
CHI-X
|
16:00:00
|
108
|
739
|
LSE
|
16:00:00
|
99
|
739
|
LSE
|
16:00:00
|
74
|
740
|
BATE
|
16:01:16
|
18
|
739.5
|
LSE
|
16:02:01
|
90
|
739.5
|
LSE
|
16:02:01
|
51
|
739
|
CHI-X
|
16:02:04
|
80
|
739
|
LSE
|
16:02:45
|
108
|
739
|
LSE
|
16:02:45
|
28
|
739
|
LSE
|
16:02:45
|
333
|
739
|
LSE
|
16:02:45
|
74
|
740
|
BATE
|
16:03:00
|
65
|
738.5
|
LSE
|
16:03:01
|
74
|
739.5
|
BATE
|
16:04:54
|
51
|
739
|
CHI-X
|
16:05:16
|
51
|
739
|
CHI-X
|
16:05:16
|
108
|
738.5
|
LSE
|
16:05:16
|
151
|
738.5
|
LSE
|
16:05:16
|
108
|
738.5
|
LSE
|
16:05:16
|
108
|
738.5
|
LSE
|
16:05:16
|
108
|
738.5
|
LSE
|
16:05:16
|
96
|
738.5
|
Aquis
|
16:05:16
|
16
|
738.5
|
Aquis
|
16:05:16
|
16
|
738.5
|
Aquis
|
16:05:16
|
16
|
738.5
|
Aquis
|
16:05:16
|
51
|
737
|
CHI-X
|
16:06:58
|
74
|
737.5
|
BATE
|
16:06:58
|
108
|
737.5
|
LSE
|
16:06:58
|
216
|
737.5
|
LSE
|
16:06:58
|
108
|
736.5
|
LSE
|
16:07:18
|
16
|
736
|
Aquis
|
16:07:50
|
116
|
739
|
LSE
|
16:08:56
|
74
|
739.5
|
BATE
|
16:09:22
|
108
|
739.5
|
LSE
|
16:09:42
|
51
|
739
|
CHI-X
|
16:09:49
|
126
|
739.5
|
LSE
|
16:10:14
|
108
|
739.5
|
LSE
|
16:10:41
|
37
|
738.5
|
BATE
|
16:10:41
|
37
|
738.5
|
BATE
|
16:10:41
|
51
|
738.5
|
CHI-X
|
16:10:41
|
37
|
738
|
LSE
|
16:10:55
|
71
|
738
|
LSE
|
16:10:55
|
16
|
738
|
Aquis
|
16:10:55
|
205
|
738
|
LSE
|
16:10:55
|
63
|
738
|
LSE
|
16:10:55
|
16
|
738
|
Aquis
|
16:10:55
|
51
|
737.5
|
CHI-X
|
16:12:32
|
39
|
738
|
BATE
|
16:12:33
|
35
|
738
|
BATE
|
16:12:33
|
310
|
738
|
LSE
|
16:12:35
|
50
|
738
|
LSE
|
16:12:35
|
16
|
738
|
Aquis
|
16:13:08
|
108
|
738
|
LSE
|
16:14:17
|
74
|
738
|
BATE
|
16:14:35
|
39
|
738
|
LSE
|
16:14:36
|
104
|
738
|
LSE
|
16:14:36
|
222
|
738
|
LSE
|
16:14:36
|
61
|
738
|
LSE
|
16:14:36
|
51
|
738
|
CHI-X
|
16:14:48
|
55
|
737.5
|
Aquis
|
16:15:12
|
108
|
737.5
|
LSE
|
16:15:12
|
100
|
736.5
|
LSE
|
16:16:02
|
619
|
736.5
|
LSE
|
16:16:02
|
61
|
736.5
|
LSE
|
16:16:02
|
108
|
736.5
|
LSE
|
16:16:02
|
35
|
737.5
|
BATE
|
16:16:44
|
37
|
737.5
|
BATE
|
16:16:44
|
119
|
737.5
|
BATE
|
16:16:44
|
5
|
737.5
|
BATE
|
16:16:44
|
49
|
738
|
BATE
|
16:16:44
|
100
|
737
|
CHI-X
|
16:16:55
|
72
|
737
|
CHI-X
|
16:16:55
|
69
|
736.5
|
LSE
|
16:16:55
|
191
|
736.5
|
LSE
|
16:16:55
|
6
|
737
|
Aquis
|
16:17:25
|
14
|
737.5
|
Aquis
|
16:17:25
|
27
|
736.5
|
CHI-X
|
16:18:43
|
1
|
737
|
BATE
|
16:18:56
|
3
|
737
|
BATE
|
16:18:56
|
80
|
737
|
BATE
|
16:18:56
|
90
|
737
|
LSE
|
16:20:28
|
656
|
737
|
LSE
|
16:21:31
|
29
|
737
|
Aquis
|
16:21:31
|
126
|
737
|
LSE
|
16:21:31
|
148
|
737
|
LSE
|
16:21:31
|
60
|
736.5
|
CHI-X
|
16:21:31
|
35
|
736.5
|
BATE
|
16:21:34
|
67
|
737
|
BATE
|
16:21:34
|
121
|
735.5
|
LSE
|
16:22:07
|
30
|
735.5
|
LSE
|
16:22:07
|
20
|
737
|
Aquis
|
16:23:18
|
86
|
737.5
|
CHI-X
|
16:23:55
|
14
|
737.5
|
CHI-X
|
16:23:55
|
93
|
737.5
|
BATE
|
16:23:59
|
46
|
737.5
|
LSE
|
16:24:24
|
180
|
737.5
|
LSE
|
16:24:24
|
202
|
737.5
|
LSE
|
16:24:24
|
100
|
737.5
|
LSE
|
16:24:24
|
110
|
737.5
|
LSE
|
16:24:24
|
36
|
737
|
BATE
|
16:25:13
|
96
|
737
|
LSE
|
16:25:13
|
59
|
737.5
|
CHI-X
|
16:26:23
|
41
|
737.5
|
LSE
|
16:27:05
|
513
|
737.5
|
LSE
|
16:27:05
|
48
|
737.5
|
BATE
|
16:27:16
|
87
|
737.5
|
LSE
|
16:27:23
|
26
|
737.5
|
LSE
|
16:27:42
|
24
|
736.5
|
Aquis
|
16:29:04
|
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
POSFLFFRTTIRIIS
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