Paragon Banking Group PLC Transaction in Own Shares
05 9월 2024 - 1:18AM
RNS Regulatory News
RNS Number : 9513C
Paragon Banking Group PLC
04 September 2024
Paragon Banking Group PLC:
Transaction in own shares
4
September 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:
|
4 September 2024
|
|
|
|
|
Number of ordinary £1.00 shares
purchased:
|
59,258
|
|
|
|
|
Highest price paid per
share:
|
770.00p
|
|
|
|
|
Lowest price paid per
share:
|
745.50p
|
|
|
|
|
Volume weighted average price paid
per share:
|
760.2981p
|
Following the purchase of these
shares, the Company holds 922,374 of its ordinary shares in
treasury and has 209,682,586 ordinary shares in issue (excluding
treasury shares). The figure of 209,682,586
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
|
760.29
|
42,354
|
|
CHI-X
|
760.22
|
7,016
|
|
BATE
|
760.38
|
7,093
|
|
Aquis
|
760.14
|
1,794
|
|
Turquoise
|
761.02
|
1,001
|
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
|
|
126
|
749
|
LSE
|
08:02:26
|
|
23
|
748
|
LSE
|
08:04:50
|
|
103
|
748
|
LSE
|
08:04:50
|
|
126
|
745.5
|
LSE
|
08:07:10
|
|
69
|
746.5
|
BATE
|
08:09:24
|
|
23
|
748
|
LSE
|
08:09:35
|
|
103
|
748
|
LSE
|
08:09:35
|
|
125
|
748
|
LSE
|
08:11:55
|
|
1
|
748
|
LSE
|
08:11:55
|
|
9
|
749
|
Turquoise
|
08:11:56
|
|
68
|
749.5
|
CHI-X
|
08:13:28
|
|
126
|
749.5
|
LSE
|
08:14:17
|
|
125
|
750.5
|
LSE
|
08:17:28
|
|
1
|
750.5
|
LSE
|
08:17:28
|
|
68
|
749
|
CHI-X
|
08:17:39
|
|
102
|
750.5
|
LSE
|
08:20:00
|
|
66
|
750.5
|
LSE
|
08:20:00
|
|
139
|
751
|
LSE
|
08:23:30
|
|
19
|
751
|
LSE
|
08:23:30
|
|
138
|
751
|
BATE
|
08:26:02
|
|
4
|
751
|
LSE
|
08:26:13
|
|
174
|
751
|
LSE
|
08:26:20
|
|
68
|
751
|
CHI-X
|
08:26:21
|
|
100
|
751
|
LSE
|
08:28:33
|
|
26
|
751
|
LSE
|
08:28:33
|
|
62
|
751
|
LSE
|
08:31:08
|
|
64
|
751
|
LSE
|
08:31:08
|
|
68
|
751
|
CHI-X
|
08:33:57
|
|
56
|
751
|
BATE
|
08:33:57
|
|
13
|
751
|
BATE
|
08:33:57
|
|
126
|
751
|
LSE
|
08:33:58
|
|
100
|
750
|
LSE
|
08:36:53
|
|
26
|
750
|
LSE
|
08:36:53
|
|
7
|
750
|
LSE
|
08:39:46
|
|
39
|
750
|
LSE
|
08:39:46
|
|
80
|
750
|
LSE
|
08:39:46
|
|
126
|
750
|
LSE
|
08:42:33
|
|
126
|
750
|
LSE
|
08:45:26
|
|
68
|
749.5
|
CHI-X
|
08:46:23
|
|
100
|
750
|
LSE
|
08:48:18
|
|
26
|
750
|
LSE
|
08:48:18
|
|
68
|
749.5
|
CHI-X
|
08:51:04
|
|
58
|
749
|
BATE
|
08:51:10
|
|
80
|
749
|
BATE
|
08:51:10
|
|
102
|
749.5
|
LSE
|
08:51:13
|
|
24
|
750
|
LSE
|
08:51:13
|
|
120
|
749.5
|
LSE
|
08:54:00
|
|
6
|
750
|
LSE
|
08:54:00
|
|
123
|
749
|
LSE
|
08:56:50
|
|
3
|
749
|
LSE
|
08:56:50
|
|
68
|
748.5
|
CHI-X
|
08:59:11
|
|
8
|
748.5
|
LSE
|
08:59:46
|
|
44
|
748.5
|
LSE
|
08:59:46
|
|
16
|
748.5
|
LSE
|
08:59:46
|
|
58
|
748.5
|
LSE
|
08:59:46
|
|
44
|
748.5
|
LSE
|
09:02:19
|
|
8
|
748.5
|
LSE
|
09:02:19
|
|
16
|
748.5
|
LSE
|
09:02:19
|
|
58
|
748.5
|
LSE
|
09:02:19
|
|
39
|
748.5
|
LSE
|
09:04:47
|
|
14
|
748.5
|
LSE
|
09:04:47
|
|
7
|
748.5
|
LSE
|
09:04:47
|
|
66
|
748.5
|
LSE
|
09:04:47
|
|
58
|
748
|
BATE
|
09:06:05
|
|
11
|
748
|
BATE
|
09:06:05
|
|
15
|
748
|
CHI-X
|
09:09:17
|
|
69
|
748
|
BATE
|
09:09:17
|
|
53
|
748
|
CHI-X
|
09:09:17
|
|
125
|
748
|
LSE
|
09:09:17
|
|
1
|
748
|
LSE
|
09:09:17
|
|
125
|
747.5
|
LSE
|
09:12:34
|
|
125
|
747.5
|
LSE
|
09:12:35
|
|
28
|
747.5
|
LSE
|
09:15:12
|
|
62
|
747.5
|
LSE
|
09:15:12
|
|
38
|
747.5
|
LSE
|
09:15:12
|
|
68
|
747.5
|
CHI-X
|
09:17:34
|
|
69
|
747.5
|
BATE
|
09:17:34
|
|
126
|
748
|
LSE
|
09:17:43
|
|
18
|
748
|
Turquoise
|
09:17:49
|
|
63
|
748
|
Turquoise
|
09:17:49
|
|
126
|
748
|
LSE
|
09:19:46
|
|
126
|
748
|
LSE
|
09:22:19
|
|
4
|
748
|
Aquis
|
09:23:11
|
|
34
|
748
|
Aquis
|
09:23:11
|
|
132
|
748
|
Aquis
|
09:23:11
|
|
126
|
748
|
LSE
|
09:24:47
|
|
63
|
748
|
CHI-X
|
09:24:53
|
|
69
|
751
|
BATE
|
09:27:02
|
|
126
|
750
|
LSE
|
09:27:16
|
|
16
|
750
|
LSE
|
09:29:43
|
|
110
|
750
|
LSE
|
09:29:43
|
|
126
|
752
|
LSE
|
09:32:33
|
|
69
|
753
|
BATE
|
09:33:02
|
|
73
|
753
|
CHI-X
|
09:33:11
|
|
126
|
753
|
LSE
|
09:35:23
|
|
126
|
752
|
LSE
|
09:38:45
|
|
69
|
752
|
BATE
|
09:43:34
|
|
68
|
752
|
CHI-X
|
09:43:34
|
|
126
|
752
|
LSE
|
09:43:34
|
|
17
|
751
|
Aquis
|
09:44:55
|
|
10
|
751
|
LSE
|
09:44:55
|
|
116
|
751
|
LSE
|
09:44:55
|
|
20
|
751
|
Aquis
|
09:48:20
|
|
126
|
751
|
LSE
|
09:48:20
|
|
14
|
751
|
Aquis
|
09:48:20
|
|
126
|
751
|
LSE
|
09:50:22
|
|
68
|
751
|
CHI-X
|
09:50:45
|
|
69
|
752
|
BATE
|
09:51:13
|
|
126
|
751
|
LSE
|
09:52:35
|
|
126
|
751
|
LSE
|
09:56:44
|
|
14
|
751
|
Aquis
|
09:58:07
|
|
3
|
751
|
Aquis
|
09:58:07
|
|
69
|
752
|
BATE
|
10:00:29
|
|
17
|
751
|
Aquis
|
10:05:30
|
|
252
|
750.5
|
LSE
|
10:05:30
|
|
68
|
750.5
|
CHI-X
|
10:05:30
|
|
203
|
751.5
|
LSE
|
10:08:27
|
|
44
|
751.5
|
LSE
|
10:08:27
|
|
131
|
751.5
|
LSE
|
10:08:27
|
|
69
|
751
|
BATE
|
10:08:48
|
|
13
|
751
|
CHI-X
|
10:08:54
|
|
55
|
751
|
CHI-X
|
10:08:54
|
|
100
|
751.5
|
LSE
|
10:11:05
|
|
26
|
751.5
|
LSE
|
10:11:05
|
|
10
|
751
|
Aquis
|
10:13:08
|
|
7
|
751
|
Aquis
|
10:13:08
|
|
62
|
751.5
|
LSE
|
10:13:37
|
|
64
|
751.5
|
LSE
|
10:13:37
|
|
126
|
750.5
|
LSE
|
10:15:39
|
|
68
|
750.5
|
CHI-X
|
10:15:57
|
|
69
|
751
|
BATE
|
10:16:23
|
|
4
|
751.5
|
LSE
|
10:21:23
|
|
161
|
751.5
|
LSE
|
10:21:23
|
|
87
|
751.5
|
LSE
|
10:21:23
|
|
2
|
751
|
Aquis
|
10:22:48
|
|
126
|
751
|
LSE
|
10:23:37
|
|
10
|
751
|
Aquis
|
10:23:38
|
|
5
|
751
|
Aquis
|
10:23:45
|
|
68
|
751
|
CHI-X
|
10:23:53
|
|
69
|
751
|
BATE
|
10:24:27
|
|
69
|
751.5
|
BATE
|
10:34:13
|
|
504
|
751.5
|
LSE
|
10:35:27
|
|
252
|
751.5
|
LSE
|
10:37:32
|
|
38
|
752
|
LSE
|
10:39:57
|
|
17
|
754
|
Aquis
|
11:00:20
|
|
51
|
754
|
Aquis
|
11:00:20
|
|
56
|
754
|
BATE
|
11:00:20
|
|
13
|
754
|
BATE
|
11:00:20
|
|
136
|
754
|
CHI-X
|
11:00:20
|
|
68
|
754
|
CHI-X
|
11:00:20
|
|
41
|
754
|
CHI-X
|
11:00:20
|
|
138
|
754
|
BATE
|
11:00:20
|
|
95
|
754
|
CHI-X
|
11:00:20
|
|
126
|
754
|
LSE
|
11:00:20
|
|
365
|
754
|
LSE
|
11:00:20
|
|
466
|
754
|
LSE
|
11:00:20
|
|
126
|
754
|
LSE
|
11:00:20
|
|
17
|
754
|
Aquis
|
11:02:37
|
|
1
|
754
|
Aquis
|
11:02:37
|
|
69
|
754.5
|
BATE
|
11:02:53
|
|
139
|
753.5
|
LSE
|
11:04:31
|
|
16
|
754
|
Aquis
|
11:05:22
|
|
378
|
753.5
|
LSE
|
11:06:52
|
|
10
|
753.5
|
LSE
|
11:08:25
|
|
116
|
753.5
|
LSE
|
11:08:25
|
|
10
|
753.5
|
BATE
|
11:09:20
|
|
17
|
754
|
Aquis
|
11:11:05
|
|
68
|
753.5
|
CHI-X
|
11:11:05
|
|
59
|
753.5
|
BATE
|
11:11:05
|
|
10
|
753.5
|
LSE
|
11:12:18
|
|
242
|
753.5
|
LSE
|
11:12:18
|
|
69
|
753.5
|
BATE
|
11:14:51
|
|
56
|
753.5
|
CHI-X
|
11:14:51
|
|
12
|
753.5
|
CHI-X
|
11:14:51
|
|
126
|
753.5
|
LSE
|
11:15:10
|
|
10
|
754
|
Aquis
|
11:16:48
|
|
7
|
754
|
Aquis
|
11:16:48
|
|
10
|
753.5
|
LSE
|
11:17:48
|
|
236
|
753.5
|
LSE
|
11:17:48
|
|
6
|
753.5
|
LSE
|
11:17:48
|
|
126
|
753.5
|
LSE
|
11:19:47
|
|
68
|
753.5
|
CHI-X
|
11:20:04
|
|
69
|
753.5
|
BATE
|
11:20:36
|
|
126
|
753.5
|
LSE
|
11:21:54
|
|
17
|
754
|
Aquis
|
11:22:35
|
|
126
|
753.5
|
LSE
|
11:23:56
|
|
17
|
754
|
Aquis
|
11:28:17
|
|
17
|
754
|
Aquis
|
11:33:47
|
|
136
|
754
|
CHI-X
|
11:33:51
|
|
187
|
754.5
|
LSE
|
11:34:56
|
|
65
|
754.5
|
LSE
|
11:34:56
|
|
504
|
754.5
|
LSE
|
11:34:56
|
|
69
|
754.5
|
BATE
|
11:34:56
|
|
69
|
756
|
BATE
|
11:38:30
|
|
92
|
756
|
LSE
|
11:38:30
|
|
252
|
756
|
LSE
|
11:38:30
|
|
68
|
756
|
CHI-X
|
11:38:30
|
|
34
|
756
|
LSE
|
11:38:30
|
|
17
|
755
|
Aquis
|
11:38:59
|
|
10
|
756.5
|
LSE
|
11:46:26
|
|
68
|
756.5
|
CHI-X
|
11:48:02
|
|
69
|
756.5
|
BATE
|
11:48:02
|
|
79
|
756.5
|
BATE
|
11:48:02
|
|
17
|
756.5
|
Aquis
|
11:48:02
|
|
126
|
756.5
|
LSE
|
11:48:02
|
|
368
|
756.5
|
LSE
|
11:48:02
|
|
126
|
756.5
|
LSE
|
11:48:02
|
|
116
|
756.5
|
LSE
|
11:48:02
|
|
68
|
754.5
|
CHI-X
|
11:48:22
|
|
136
|
755
|
LSE
|
11:50:01
|
|
17
|
755
|
Aquis
|
11:50:03
|
|
59
|
755
|
BATE
|
11:50:19
|
|
126
|
754
|
LSE
|
11:51:46
|
|
68
|
754
|
CHI-X
|
11:53:20
|
|
126
|
754
|
LSE
|
11:53:42
|
|
69
|
754
|
BATE
|
11:53:55
|
|
17
|
754
|
Aquis
|
11:54:56
|
|
126
|
754
|
LSE
|
11:55:56
|
|
126
|
754
|
LSE
|
11:58:03
|
|
68
|
754
|
CHI-X
|
11:58:42
|
|
69
|
754
|
BATE
|
11:59:20
|
|
252
|
754
|
LSE
|
12:00:00
|
|
17
|
754.5
|
Aquis
|
12:00:15
|
|
105
|
754
|
LSE
|
12:01:53
|
|
27
|
754.5
|
LSE
|
12:04:43
|
|
68
|
756
|
CHI-X
|
12:06:14
|
|
140
|
756
|
LSE
|
12:06:34
|
|
69
|
756
|
BATE
|
12:06:50
|
|
17
|
756
|
Aquis
|
12:07:29
|
|
106
|
756
|
LSE
|
12:08:44
|
|
126
|
756
|
LSE
|
12:10:47
|
|
225
|
756
|
Turquoise
|
12:12:12
|
|
9
|
756
|
Turquoise
|
12:12:12
|
|
126
|
756
|
LSE
|
12:12:51
|
|
59
|
756
|
BATE
|
12:12:59
|
|
68
|
756.5
|
CHI-X
|
12:13:09
|
|
17
|
756
|
Aquis
|
12:14:45
|
|
126
|
756
|
LSE
|
12:15:17
|
|
126
|
755.5
|
LSE
|
12:16:15
|
|
126
|
756
|
LSE
|
12:18:13
|
|
64
|
756.5
|
BATE
|
12:19:54
|
|
126
|
756
|
LSE
|
12:20:27
|
|
68
|
756
|
CHI-X
|
12:20:32
|
|
17
|
756
|
Aquis
|
12:22:03
|
|
126
|
757
|
LSE
|
12:22:57
|
|
126
|
756
|
LSE
|
12:25:04
|
|
126
|
756
|
LSE
|
12:27:23
|
|
65
|
756
|
BATE
|
12:27:56
|
|
68
|
756
|
CHI-X
|
12:28:05
|
|
17
|
756
|
Aquis
|
12:29:24
|
|
100
|
760.5
|
LSE
|
12:30:01
|
|
26
|
760.5
|
LSE
|
12:30:01
|
|
252
|
761.5
|
LSE
|
12:33:33
|
|
68
|
762.5
|
CHI-X
|
12:33:56
|
|
17
|
761.5
|
Aquis
|
12:36:17
|
|
88
|
761.5
|
BATE
|
12:36:17
|
|
126
|
762
|
LSE
|
12:36:17
|
|
211
|
761
|
LSE
|
12:38:16
|
|
252
|
762.5
|
LSE
|
12:41:38
|
|
17
|
762.5
|
Aquis
|
12:43:54
|
|
69
|
762.5
|
BATE
|
12:43:55
|
|
68
|
762.5
|
CHI-X
|
12:43:59
|
|
167
|
762.5
|
LSE
|
12:44:04
|
|
69
|
762.5
|
BATE
|
12:45:31
|
|
68
|
762
|
CHI-X
|
12:45:50
|
|
126
|
762.5
|
LSE
|
12:45:50
|
|
17
|
762
|
Aquis
|
12:50:34
|
|
68
|
762
|
CHI-X
|
12:50:34
|
|
252
|
762
|
LSE
|
12:50:34
|
|
126
|
762
|
LSE
|
12:50:34
|
|
69
|
761
|
BATE
|
12:50:46
|
|
17
|
761
|
Aquis
|
12:52:37
|
|
252
|
760
|
LSE
|
12:53:05
|
|
68
|
760
|
CHI-X
|
12:55:21
|
|
126
|
760
|
LSE
|
12:55:31
|
|
17
|
760
|
Aquis
|
12:55:41
|
|
69
|
760
|
BATE
|
12:56:09
|
|
252
|
760
|
LSE
|
12:57:40
|
|
126
|
760
|
LSE
|
12:59:23
|
|
68
|
760
|
CHI-X
|
13:01:04
|
|
17
|
760
|
Aquis
|
13:01:27
|
|
126
|
760
|
LSE
|
13:01:35
|
|
69
|
760
|
BATE
|
13:02:27
|
|
126
|
760
|
LSE
|
13:04:06
|
|
126
|
760
|
LSE
|
13:06:37
|
|
72
|
760.5
|
Turquoise
|
13:08:11
|
|
126
|
760
|
LSE
|
13:09:14
|
|
62
|
760
|
CHI-X
|
13:09:16
|
|
2
|
760
|
CHI-X
|
13:09:16
|
|
17
|
760
|
Aquis
|
13:09:38
|
|
66
|
760
|
BATE
|
13:10:41
|
|
126
|
760
|
LSE
|
13:11:45
|
|
20
|
760.5
|
Turquoise
|
13:12:55
|
|
126
|
760
|
LSE
|
13:14:17
|
|
126
|
760
|
LSE
|
13:16:56
|
|
72
|
760
|
CHI-X
|
13:17:46
|
|
17
|
760
|
Aquis
|
13:17:49
|
|
72
|
760
|
BATE
|
13:19:07
|
|
126
|
760
|
LSE
|
13:19:26
|
|
7
|
760
|
Turquoise
|
13:20:05
|
|
126
|
760
|
LSE
|
13:22:00
|
|
126
|
760
|
LSE
|
13:24:34
|
|
17
|
760
|
Aquis
|
13:25:57
|
|
68
|
760
|
CHI-X
|
13:26:08
|
|
126
|
760
|
LSE
|
13:27:11
|
|
69
|
760
|
BATE
|
13:27:34
|
|
126
|
760
|
LSE
|
13:29:40
|
|
126
|
760
|
LSE
|
13:31:40
|
|
17
|
760.5
|
Aquis
|
13:32:58
|
|
68
|
760
|
CHI-X
|
13:33:16
|
|
126
|
760
|
LSE
|
13:33:42
|
|
69
|
760
|
BATE
|
13:34:18
|
|
10
|
760
|
Turquoise
|
13:34:53
|
|
126
|
760
|
LSE
|
13:35:31
|
|
126
|
760.5
|
LSE
|
13:37:47
|
|
17
|
760
|
Aquis
|
13:38:59
|
|
68
|
760
|
CHI-X
|
13:39:24
|
|
126
|
760
|
LSE
|
13:39:57
|
|
69
|
761
|
BATE
|
13:40:26
|
|
126
|
760
|
LSE
|
13:42:04
|
|
9
|
761
|
Turquoise
|
13:44:08
|
|
17
|
761
|
Turquoise
|
13:44:08
|
|
126
|
760
|
LSE
|
13:44:15
|
|
17
|
760
|
Aquis
|
13:44:52
|
|
68
|
760.5
|
CHI-X
|
13:45:22
|
|
126
|
764.5
|
LSE
|
13:46:25
|
|
69
|
767.5
|
BATE
|
13:49:46
|
|
252
|
767.5
|
LSE
|
13:49:46
|
|
10
|
766
|
Turquoise
|
13:50:45
|
|
17
|
765.5
|
Aquis
|
13:50:52
|
|
68
|
765.5
|
CHI-X
|
13:51:25
|
|
126
|
765
|
LSE
|
13:51:41
|
|
69
|
765
|
BATE
|
13:52:31
|
|
125
|
765
|
LSE
|
13:53:25
|
|
1
|
765
|
LSE
|
13:53:25
|
|
114
|
764.5
|
LSE
|
13:55:34
|
|
17
|
765
|
Aquis
|
13:56:47
|
|
68
|
765
|
CHI-X
|
13:57:26
|
|
69
|
765
|
BATE
|
13:58:37
|
|
74
|
765
|
LSE
|
13:58:49
|
|
102
|
765
|
LSE
|
13:58:49
|
|
37
|
765
|
LSE
|
13:58:49
|
|
39
|
765
|
LSE
|
13:58:49
|
|
10
|
765
|
Turquoise
|
14:00:14
|
|
14
|
765
|
LSE
|
14:00:56
|
|
125
|
765
|
LSE
|
14:00:56
|
|
67
|
765
|
LSE
|
14:00:56
|
|
10
|
765
|
Aquis
|
14:02:01
|
|
7
|
765
|
Aquis
|
14:02:01
|
|
184
|
765
|
LSE
|
14:02:36
|
|
68
|
765
|
CHI-X
|
14:02:47
|
|
16
|
765
|
Turquoise
|
14:03:00
|
|
69
|
765
|
BATE
|
14:03:43
|
|
125
|
765
|
LSE
|
14:04:41
|
|
1
|
765
|
LSE
|
14:04:41
|
|
126
|
765
|
LSE
|
14:06:38
|
|
12
|
765
|
Aquis
|
14:06:40
|
|
5
|
765
|
Aquis
|
14:06:40
|
|
68
|
765
|
CHI-X
|
14:07:33
|
|
58
|
765
|
BATE
|
14:08:10
|
|
188
|
765
|
LSE
|
14:08:25
|
|
64
|
765
|
LSE
|
14:08:25
|
|
62
|
765.5
|
LSE
|
14:10:33
|
|
19
|
765.5
|
LSE
|
14:10:33
|
|
45
|
765.5
|
LSE
|
14:10:33
|
|
17
|
765
|
Aquis
|
14:11:23
|
|
68
|
765.5
|
CHI-X
|
14:12:17
|
|
125
|
765
|
LSE
|
14:13:04
|
|
125
|
765
|
LSE
|
14:13:04
|
|
2
|
765
|
LSE
|
14:13:04
|
|
13
|
765
|
BATE
|
14:13:13
|
|
67
|
765
|
BATE
|
14:13:13
|
|
126
|
765
|
LSE
|
14:15:29
|
|
17
|
765
|
Aquis
|
14:16:01
|
|
68
|
765
|
CHI-X
|
14:17:05
|
|
182
|
765.5
|
LSE
|
14:17:52
|
|
69
|
765.5
|
LSE
|
14:17:52
|
|
1
|
765.5
|
LSE
|
14:17:52
|
|
69
|
765
|
BATE
|
14:18:05
|
|
252
|
765.5
|
LSE
|
14:20:18
|
|
17
|
765
|
Aquis
|
14:20:41
|
|
10
|
765
|
Turquoise
|
14:21:28
|
|
16
|
765
|
Turquoise
|
14:21:28
|
|
9
|
765
|
Turquoise
|
14:21:28
|
|
68
|
765
|
CHI-X
|
14:21:50
|
|
126
|
765.5
|
LSE
|
14:21:59
|
|
69
|
765
|
BATE
|
14:22:46
|
|
126
|
765
|
LSE
|
14:23:55
|
|
10
|
765
|
Aquis
|
14:25:17
|
|
7
|
765
|
Aquis
|
14:25:17
|
|
37
|
765
|
LSE
|
14:26:32
|
|
61
|
765
|
LSE
|
14:26:32
|
|
73
|
765
|
LSE
|
14:26:32
|
|
81
|
765
|
LSE
|
14:26:32
|
|
68
|
765
|
CHI-X
|
14:26:36
|
|
69
|
765
|
BATE
|
14:27:36
|
|
252
|
765
|
LSE
|
14:28:50
|
|
17
|
765
|
Aquis
|
14:29:58
|
|
126
|
765
|
LSE
|
14:30:49
|
|
68
|
765
|
CHI-X
|
14:30:55
|
|
69
|
765
|
BATE
|
14:31:42
|
|
126
|
764.5
|
LSE
|
14:31:55
|
|
17
|
764.5
|
Aquis
|
14:33:14
|
|
64
|
764.5
|
CHI-X
|
14:34:15
|
|
4
|
764.5
|
CHI-X
|
14:34:15
|
|
126
|
764
|
LSE
|
14:34:55
|
|
126
|
764
|
LSE
|
14:34:55
|
|
69
|
764
|
BATE
|
14:34:55
|
|
17
|
764.5
|
Aquis
|
14:36:22
|
|
12
|
764.5
|
LSE
|
14:36:44
|
|
114
|
764.5
|
LSE
|
14:36:44
|
|
10
|
764
|
Turquoise
|
14:37:27
|
|
126
|
764
|
LSE
|
14:37:27
|
|
20
|
764
|
Turquoise
|
14:37:27
|
|
126
|
764
|
LSE
|
14:37:27
|
|
6
|
764
|
CHI-X
|
14:37:32
|
|
62
|
764
|
CHI-X
|
14:37:32
|
|
187
|
765.5
|
LSE
|
14:40:16
|
|
65
|
765.5
|
LSE
|
14:40:16
|
|
17
|
765.5
|
Aquis
|
14:40:27
|
|
87
|
765.5
|
BATE
|
14:40:29
|
|
68
|
765.5
|
CHI-X
|
14:40:41
|
|
9
|
765
|
Turquoise
|
14:42:04
|
|
16
|
765
|
Turquoise
|
14:42:04
|
|
252
|
765
|
LSE
|
14:42:28
|
|
17
|
765
|
Aquis
|
14:43:03
|
|
71
|
765
|
BATE
|
14:43:57
|
|
68
|
765
|
CHI-X
|
14:44:03
|
|
252
|
765
|
LSE
|
14:44:20
|
|
17
|
765
|
Aquis
|
14:45:57
|
|
9
|
765
|
Turquoise
|
14:46:09
|
|
252
|
765
|
LSE
|
14:46:25
|
|
17
|
765.5
|
CHI-X
|
14:47:06
|
|
38
|
765.5
|
CHI-X
|
14:47:06
|
|
9
|
765.5
|
CHI-X
|
14:47:06
|
|
76
|
765
|
BATE
|
14:47:24
|
|
126
|
765.5
|
LSE
|
14:48:38
|
|
126
|
765.5
|
LSE
|
14:48:38
|
|
126
|
765
|
LSE
|
14:48:42
|
|
17
|
765
|
Aquis
|
14:49:11
|
|
72
|
765
|
CHI-X
|
14:50:29
|
|
76
|
765
|
BATE
|
14:50:52
|
|
126
|
765
|
LSE
|
14:51:12
|
|
126
|
764.5
|
LSE
|
14:52:07
|
|
126
|
764.5
|
LSE
|
14:52:07
|
|
252
|
764.5
|
LSE
|
14:52:07
|
|
17
|
765
|
Aquis
|
14:52:17
|
|
10
|
765
|
Turquoise
|
14:54:15
|
|
16
|
765
|
Turquoise
|
14:54:15
|
|
38
|
765
|
LSE
|
14:54:23
|
|
29
|
765
|
LSE
|
14:54:23
|
|
61
|
765
|
LSE
|
14:54:23
|
|
33
|
765
|
LSE
|
14:54:23
|
|
2
|
764.5
|
CHI-X
|
14:55:02
|
|
66
|
764.5
|
CHI-X
|
14:55:02
|
|
104
|
764.5
|
BATE
|
14:55:02
|
|
17
|
765
|
Aquis
|
14:55:30
|
|
24
|
765
|
LSE
|
14:56:34
|
|
37
|
765
|
LSE
|
14:56:34
|
|
38
|
765
|
LSE
|
14:56:34
|
|
120
|
765
|
LSE
|
14:56:34
|
|
33
|
765
|
LSE
|
14:56:34
|
|
10
|
765
|
Turquoise
|
14:56:50
|
|
38
|
765
|
LSE
|
14:58:17
|
|
176
|
765
|
LSE
|
14:58:17
|
|
38
|
765
|
LSE
|
14:58:17
|
|
35
|
765
|
CHI-X
|
14:58:39
|
|
33
|
765
|
CHI-X
|
14:58:39
|
|
10
|
765
|
Aquis
|
14:58:41
|
|
7
|
765
|
Aquis
|
14:58:41
|
|
9
|
765
|
Turquoise
|
14:59:53
|
|
68
|
764.5
|
BATE
|
15:00:02
|
|
85
|
764.5
|
LSE
|
15:00:02
|
|
46
|
764.5
|
LSE
|
15:00:02
|
|
61
|
763
|
CHI-X
|
15:00:16
|
|
7
|
763
|
CHI-X
|
15:00:20
|
|
100
|
762
|
LSE
|
15:00:24
|
|
108
|
762
|
LSE
|
15:00:24
|
|
4
|
762
|
LSE
|
15:00:24
|
|
70
|
759.5
|
BATE
|
15:01:05
|
|
126
|
758
|
LSE
|
15:01:24
|
|
17
|
759.5
|
Aquis
|
15:01:41
|
|
1
|
758.5
|
Turquoise
|
15:02:38
|
|
8
|
759.5
|
Turquoise
|
15:02:38
|
|
68
|
758.5
|
CHI-X
|
15:03:12
|
|
298
|
759
|
LSE
|
15:03:48
|
|
69
|
759
|
BATE
|
15:03:54
|
|
17
|
759
|
Aquis
|
15:04:37
|
|
252
|
759.5
|
LSE
|
15:05:36
|
|
68
|
759.5
|
CHI-X
|
15:06:05
|
|
69
|
760.5
|
BATE
|
15:07:08
|
|
120
|
762.5
|
LSE
|
15:09:20
|
|
23
|
762.5
|
LSE
|
15:09:20
|
|
32
|
762.5
|
LSE
|
15:09:20
|
|
17
|
764
|
Aquis
|
15:12:46
|
|
17
|
764
|
Aquis
|
15:12:46
|
|
69
|
764
|
BATE
|
15:12:46
|
|
68
|
764
|
CHI-X
|
15:12:46
|
|
535
|
764
|
LSE
|
15:12:46
|
|
126
|
764
|
LSE
|
15:12:46
|
|
68
|
764
|
CHI-X
|
15:12:46
|
|
126
|
764
|
LSE
|
15:12:46
|
|
10
|
763.5
|
Turquoise
|
15:13:12
|
|
12
|
763.5
|
Turquoise
|
15:13:12
|
|
17
|
764
|
Aquis
|
15:14:36
|
|
25
|
764
|
BATE
|
15:14:45
|
|
44
|
764
|
BATE
|
15:14:45
|
|
68
|
764
|
CHI-X
|
15:14:45
|
|
403
|
765
|
LSE
|
15:17:40
|
|
69
|
765
|
LSE
|
15:17:40
|
|
125
|
765
|
LSE
|
15:17:40
|
|
21
|
765
|
LSE
|
15:17:40
|
|
17
|
764.5
|
Aquis
|
15:17:45
|
|
68
|
764.5
|
CHI-X
|
15:17:50
|
|
126
|
764
|
LSE
|
15:17:55
|
|
69
|
764
|
BATE
|
15:17:55
|
|
138
|
763.5
|
LSE
|
15:18:33
|
|
14
|
763.5
|
Turquoise
|
15:18:40
|
|
17
|
764
|
Aquis
|
15:19:34
|
|
69
|
764
|
BATE
|
15:20:00
|
|
126
|
763.5
|
LSE
|
15:20:19
|
|
68
|
764
|
CHI-X
|
15:20:39
|
|
31
|
765
|
LSE
|
15:23:17
|
|
95
|
765
|
LSE
|
15:23:17
|
|
69
|
764.5
|
BATE
|
15:23:28
|
|
6
|
764.5
|
Aquis
|
15:23:28
|
|
11
|
764.5
|
Aquis
|
15:23:28
|
|
68
|
764.5
|
CHI-X
|
15:23:28
|
|
91
|
764.5
|
LSE
|
15:24:16
|
|
161
|
764.5
|
LSE
|
15:24:16
|
|
93
|
764.5
|
LSE
|
15:26:06
|
|
26
|
764.5
|
LSE
|
15:26:06
|
|
69
|
764.5
|
BATE
|
15:26:06
|
|
130
|
764.5
|
LSE
|
15:26:06
|
|
3
|
764.5
|
LSE
|
15:26:06
|
|
17
|
764.5
|
Aquis
|
15:26:06
|
|
16
|
766
|
LSE
|
15:27:51
|
|
236
|
766
|
LSE
|
15:27:51
|
|
68
|
764.5
|
CHI-X
|
15:27:51
|
|
69
|
764.5
|
BATE
|
15:27:51
|
|
9
|
764
|
Turquoise
|
15:27:58
|
|
18
|
764
|
Turquoise
|
15:27:58
|
|
1
|
764.5
|
Aquis
|
15:28:10
|
|
16
|
765
|
Aquis
|
15:28:10
|
|
17
|
765
|
Aquis
|
15:30:06
|
|
68
|
765
|
CHI-X
|
15:31:39
|
|
17
|
765
|
Aquis
|
15:32:43
|
|
68
|
765
|
CHI-X
|
15:34:06
|
|
126
|
765
|
LSE
|
15:34:47
|
|
95
|
765
|
LSE
|
15:34:47
|
|
280
|
765
|
LSE
|
15:34:47
|
|
759
|
765
|
LSE
|
15:34:47
|
|
69
|
765
|
BATE
|
15:34:50
|
|
17
|
765
|
Aquis
|
15:35:08
|
|
9
|
765
|
Turquoise
|
15:36:00
|
|
69
|
765
|
BATE
|
15:36:39
|
|
68
|
765
|
CHI-X
|
15:36:44
|
|
252
|
765
|
LSE
|
15:36:47
|
|
17
|
767.5
|
Aquis
|
15:38:03
|
|
69
|
767.5
|
BATE
|
15:38:20
|
|
68
|
767.5
|
CHI-X
|
15:38:52
|
|
23
|
769
|
CHI-X
|
15:40:19
|
|
45
|
769
|
CHI-X
|
15:40:19
|
|
17
|
769
|
Aquis
|
15:40:19
|
|
69
|
769
|
BATE
|
15:40:21
|
|
126
|
768.5
|
LSE
|
15:40:31
|
|
630
|
768.5
|
LSE
|
15:40:31
|
|
126
|
768
|
LSE
|
15:41:03
|
|
40
|
768
|
Turquoise
|
15:41:03
|
|
10
|
768
|
Turquoise
|
15:41:03
|
|
10
|
768
|
Turquoise
|
15:41:03
|
|
43
|
768
|
CHI-X
|
15:42:20
|
|
69
|
768.5
|
BATE
|
15:42:21
|
|
17
|
768.5
|
Aquis
|
15:42:54
|
|
252
|
768
|
LSE
|
15:43:11
|
|
32
|
769.5
|
CHI-X
|
15:44:42
|
|
35
|
769.5
|
CHI-X
|
15:44:42
|
|
368
|
770
|
LSE
|
15:46:03
|
|
10
|
770
|
LSE
|
15:46:03
|
|
69
|
769
|
BATE
|
15:46:30
|
|
69
|
769
|
BATE
|
15:46:30
|
|
126
|
769
|
LSE
|
15:46:30
|
|
17
|
769
|
Aquis
|
15:46:30
|
|
126
|
769
|
LSE
|
15:46:30
|
|
94
|
765
|
CHI-X
|
15:47:31
|
|
69
|
766
|
BATE
|
15:48:16
|
|
17
|
765.5
|
Aquis
|
15:48:31
|
|
126
|
765.5
|
LSE
|
15:48:37
|
|
68
|
765.5
|
CHI-X
|
15:50:04
|
|
126
|
765
|
LSE
|
15:50:48
|
|
69
|
765
|
BATE
|
15:50:54
|
|
17
|
765.5
|
Aquis
|
15:51:11
|
|
504
|
765
|
LSE
|
15:52:06
|
|
126
|
765
|
LSE
|
15:52:06
|
|
68
|
765
|
CHI-X
|
15:52:39
|
|
17
|
765
|
Aquis
|
15:53:23
|
|
69
|
765
|
BATE
|
15:53:27
|
|
126
|
765
|
LSE
|
15:53:42
|
|
10
|
765
|
Turquoise
|
15:54:27
|
|
40
|
765
|
Turquoise
|
15:54:27
|
|
68
|
765
|
CHI-X
|
15:55:15
|
|
126
|
765
|
LSE
|
15:55:41
|
|
17
|
765
|
Aquis
|
15:55:59
|
|
29
|
765.5
|
BATE
|
15:56:02
|
|
29
|
765.5
|
BATE
|
15:56:02
|
|
11
|
765.5
|
BATE
|
15:56:02
|
|
252
|
765
|
LSE
|
15:57:32
|
|
68
|
765
|
CHI-X
|
15:57:49
|
|
16
|
765
|
Aquis
|
15:57:49
|
|
69
|
765
|
BATE
|
15:58:42
|
|
53
|
765.5
|
LSE
|
15:59:05
|
|
34
|
765.5
|
LSE
|
15:59:05
|
|
98
|
765.5
|
LSE
|
15:59:05
|
|
35
|
765.5
|
LSE
|
15:59:05
|
|
32
|
765.5
|
LSE
|
15:59:05
|
|
17
|
765
|
Aquis
|
16:00:18
|
|
35
|
765.5
|
CHI-X
|
16:00:20
|
|
33
|
765.5
|
CHI-X
|
16:00:20
|
|
126
|
765
|
LSE
|
16:00:40
|
|
69
|
765
|
BATE
|
16:01:01
|
|
126
|
766
|
LSE
|
16:01:12
|
|
126
|
766
|
LSE
|
16:01:12
|
|
17
|
766
|
Aquis
|
16:02:16
|
|
38
|
767.5
|
LSE
|
16:02:21
|
|
5
|
767.5
|
LSE
|
16:02:21
|
|
5
|
767.5
|
LSE
|
16:02:21
|
|
32
|
767.5
|
LSE
|
16:02:21
|
|
330
|
767.5
|
LSE
|
16:02:21
|
|
94
|
767.5
|
LSE
|
16:02:21
|
|
126
|
769
|
LSE
|
16:04:14
|
|
19
|
769
|
LSE
|
16:05:19
|
|
133
|
769
|
LSE
|
16:05:19
|
|
100
|
769
|
LSE
|
16:05:19
|
|
17
|
768
|
Aquis
|
16:05:19
|
|
68
|
768
|
CHI-X
|
16:05:19
|
|
68
|
768
|
CHI-X
|
16:05:19
|
|
69
|
768
|
BATE
|
16:05:19
|
|
69
|
768
|
BATE
|
16:05:19
|
|
126
|
768
|
LSE
|
16:05:19
|
|
126
|
768
|
LSE
|
16:05:19
|
|
126
|
768
|
LSE
|
16:05:19
|
|
126
|
767.5
|
LSE
|
16:07:01
|
|
69
|
767.5
|
BATE
|
16:07:07
|
|
68
|
767.5
|
CHI-X
|
16:08:02
|
|
18
|
767.5
|
Aquis
|
16:08:02
|
|
126
|
767.5
|
LSE
|
16:08:02
|
|
126
|
767.5
|
LSE
|
16:08:02
|
|
126
|
767.5
|
LSE
|
16:08:02
|
|
9
|
767.5
|
Turquoise
|
16:08:02
|
|
52
|
767.5
|
Turquoise
|
16:08:02
|
|
69
|
767.5
|
BATE
|
16:08:51
|
|
68
|
767
|
CHI-X
|
16:09:41
|
|
126
|
767
|
LSE
|
16:09:41
|
|
126
|
767
|
LSE
|
16:09:41
|
|
68
|
767
|
CHI-X
|
16:10:37
|
|
69
|
767.5
|
BATE
|
16:10:46
|
|
17
|
767.5
|
Aquis
|
16:10:57
|
|
17
|
767
|
Aquis
|
16:11:18
|
|
285
|
767
|
LSE
|
16:11:18
|
|
9
|
767.5
|
Turquoise
|
16:12:15
|
|
69
|
767
|
BATE
|
16:13:00
|
|
17
|
767
|
Aquis
|
16:13:01
|
|
126
|
766.5
|
LSE
|
16:13:01
|
|
9
|
766.5
|
Turquoise
|
16:13:01
|
|
219
|
766.5
|
LSE
|
16:13:01
|
|
126
|
766.5
|
LSE
|
16:13:01
|
|
126
|
766.5
|
LSE
|
16:13:48
|
|
126
|
766.5
|
LSE
|
16:13:48
|
|
68
|
766.5
|
CHI-X
|
16:13:48
|
|
68
|
766
|
CHI-X
|
16:14:15
|
|
17
|
766
|
Aquis
|
16:14:15
|
|
9
|
765.5
|
Turquoise
|
16:14:15
|
|
152
|
765
|
BATE
|
16:15:03
|
|
126
|
765
|
LSE
|
16:15:25
|
|
15
|
765.5
|
Aquis
|
16:16:29
|
|
44
|
765.5
|
Aquis
|
16:16:29
|
|
237
|
765
|
CHI-X
|
16:16:52
|
|
142
|
765.5
|
BATE
|
16:17:08
|
|
37
|
765.5
|
Turquoise
|
16:17:13
|
|
126
|
765
|
LSE
|
16:17:22
|
|
690
|
765
|
LSE
|
16:17:22
|
|
19
|
765
|
Aquis
|
16:18:36
|
|
75
|
765
|
CHI-X
|
16:19:02
|
|
74
|
765
|
BATE
|
16:19:15
|
|
751
|
765
|
LSE
|
16:19:28
|
|
13
|
765.5
|
Turquoise
|
16:19:31
|
|
20
|
765
|
Aquis
|
16:20:50
|
|
70
|
765
|
CHI-X
|
16:21:04
|
|
89
|
765.5
|
BATE
|
16:21:47
|
|
593
|
765
|
LSE
|
16:21:59
|
|
15
|
765.5
|
Turquoise
|
16:22:29
|
|
14
|
765
|
CHI-X
|
16:22:35
|
|
6
|
765
|
CHI-X
|
16:22:35
|
|
33
|
765
|
CHI-X
|
16:22:35
|
|
5
|
765.5
|
Aquis
|
16:23:12
|
|
19
|
765.5
|
Aquis
|
16:23:12
|
|
76
|
765
|
BATE
|
16:23:57
|
|
250
|
765
|
LSE
|
16:24:09
|
|
203
|
765
|
LSE
|
16:24:09
|
|
58
|
764.5
|
CHI-X
|
16:24:10
|
|
4
|
764.5
|
Turquoise
|
16:24:40
|
|
6
|
764.5
|
Turquoise
|
16:24:40
|
|
15
|
765
|
Aquis
|
16:25:17
|
|
63
|
765
|
CHI-X
|
16:26:14
|
|
74
|
765
|
BATE
|
16:26:14
|
|
38
|
765
|
LSE
|
16:26:28
|
|
36
|
765
|
LSE
|
16:26:28
|
|
190
|
765
|
LSE
|
16:26:28
|
|
221
|
765
|
LSE
|
16:26:28
|
|
122
|
765
|
LSE
|
16:27:03
|
|
8
|
765
|
Aquis
|
16:27:09
|
|
68
|
765
|
LSE
|
16:27:20
|
|
6
|
765
|
LSE
|
16:27:59
|
|
8
|
765
|
Turquoise
|
16:28:06
|
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
POSFLFLRADISIIS
Paragon Banking (LSE:PAG)
과거 데이터 주식 차트
부터 8월(8) 2024 으로 9월(9) 2024
Paragon Banking (LSE:PAG)
과거 데이터 주식 차트
부터 9월(9) 2023 으로 9월(9) 2024
