ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PAG Paragon Banking Group Plc

690.50
16.00 (2.37%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Paragon Banking Group Plc LSE:PAG London Ordinary Share GB00B2NGPM57 ORD 100P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  16.00 2.37% 690.50 686.50 690.00 690.50 657.50 657.50 464,479 16:35:22
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Mortgage Bankers & Loan Corr 410.1M 153.9M 0.7108 9.71 1.49B

Paragon Banking Group PLC Transaction in Own Shares (6205Q)

21/02/2023 5:28pm

UK Regulatory


Paragon Banking (LSE:PAG)
Historical Stock Chart


From Mar 2022 to Mar 2024

Click Here for more Paragon Banking Charts.

TIDMPAG

RNS Number : 6205Q

Paragon Banking Group PLC

21 February 2023

Paragon Banking Group PLC:

Transaction in own shares

21 February 2023

Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of GBP1.00 each through UBS AG London Branch ("UBS"), as part of the share buyback programme, of up to GBP50m, announced on 6 December 2022 .

 
 Date of purchase:                               21 February 2023 
 
 Number of ordinary GBP1.00 shares purchased:    248,000 
 
 Highest price paid per share:                   597.00p 
 
 Lowest price paid per share:                    589.50p 
 
 Volume weighted average price paid per 
  share:                                         594.8230p 
 

Following the purchase of these shares, the Company holds 13,907,735 of its ordinary shares in treasury and has 227,635,890 ordinary shares in issue (excluding treasury shares). The figure of 227,635,890 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       Weighted average price   Aggregate number of 
  Internaliser             paid per share (GBp)      shares purchased 
 London Stock Exchange 
  (LSE)                          594.8301                161,000 
                         -----------------------  -------------------- 
 CHIX                            594.8100                51,000 
                         -----------------------  -------------------- 
 BATE                            594.8097                36,000 
                         -----------------------  -------------------- 
 

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 UBS on behalf of the Company as part of the buyback programme.

 
 Enquiries to: 
 Paragon Banking Group PLC    Carolyn Sharpe 
                              Senior Assistant Company Secretary 
                              07984 810427 
 

Schedule of Purchases - Individual Transactions

 
 Number of shares   Transaction    Market / Sytematic   Time of transaction 
  purchased          price (Gbp)    Internaliser 
 1708               595.000        LSE                  16:24:36 
                   -------------  -------------------  -------------------- 
 245                595.000        CHIX                 16:24:36 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:24:36 
                   -------------  -------------------  -------------------- 
 8595               595.000        LSE                  16:24:36 
                   -------------  -------------------  -------------------- 
 167                595.000        BATE                 16:24:36 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:23:51 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:23:06 
                   -------------  -------------------  -------------------- 
 420                595.000        LSE                  16:23:03 
                   -------------  -------------------  -------------------- 
 96                 595.000        LSE                  16:23:02 
                   -------------  -------------------  -------------------- 
 99                 595.000        BATE                 16:23:02 
                   -------------  -------------------  -------------------- 
 103                595.000        CHIX                 16:23:02 
                   -------------  -------------------  -------------------- 
 368                595.000        LSE                  16:23:02 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:22:24 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:21:45 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:21:06 
                   -------------  -------------------  -------------------- 
 54                 595.000        CHIX                 16:20:57 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:20:27 
                   -------------  -------------------  -------------------- 
 128                595.000        LSE                  16:20:12 
                   -------------  -------------------  -------------------- 
 107                595.000        LSE                  16:20:12 
                   -------------  -------------------  -------------------- 
 350                595.000        LSE                  16:20:04 
                   -------------  -------------------  -------------------- 
 429                595.000        LSE                  16:20:04 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  16:20:04 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  16:20:04 
                   -------------  -------------------  -------------------- 
 145                595.000        LSE                  16:20:04 
                   -------------  -------------------  -------------------- 
 183                595.000        LSE                  16:20:00 
                   -------------  -------------------  -------------------- 
 12                 595.000        LSE                  16:19:39 
                   -------------  -------------------  -------------------- 
 58                 595.000        BATE                 16:18:56 
                   -------------  -------------------  -------------------- 
 165                595.000        BATE                 16:18:56 
                   -------------  -------------------  -------------------- 
 76                 595.000        BATE                 16:18:56 
                   -------------  -------------------  -------------------- 
 442                595.000        BATE                 16:18:56 
                   -------------  -------------------  -------------------- 
 82                 595.000        BATE                 16:18:56 
                   -------------  -------------------  -------------------- 
 371                595.000        BATE                 16:18:56 
                   -------------  -------------------  -------------------- 
 2                  595.000        LSE                  16:17:54 
                   -------------  -------------------  -------------------- 
 23                 595.500        CHIX                 16:17:27 
                   -------------  -------------------  -------------------- 
 113                595.500        CHIX                 16:17:27 
                   -------------  -------------------  -------------------- 
 260                595.500        CHIX                 16:17:27 
                   -------------  -------------------  -------------------- 
 437                595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 107                595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 72                 595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 158                595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 196                595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 6                  595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 451                595.500        CHIX                 16:16:27 
                   -------------  -------------------  -------------------- 
 366                595.000        LSE                  16:16:03 
                   -------------  -------------------  -------------------- 
 178                595.000        LSE                  16:16:00 
                   -------------  -------------------  -------------------- 
 182                595.000        LSE                  16:15:56 
                   -------------  -------------------  -------------------- 
 35                 595.000        LSE                  16:11:06 
                   -------------  -------------------  -------------------- 
 46                 595.000        LSE                  16:09:47 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  16:09:47 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  16:09:47 
                   -------------  -------------------  -------------------- 
 539                595.000        LSE                  16:09:47 
                   -------------  -------------------  -------------------- 
 1455               595.000        BATE                 16:09:47 
                   -------------  -------------------  -------------------- 
 335                595.000        CHIX                 16:08:47 
                   -------------  -------------------  -------------------- 
 107                595.000        CHIX                 16:08:47 
                   -------------  -------------------  -------------------- 
 622                594.500        LSE                  16:08:11 
                   -------------  -------------------  -------------------- 
 275                594.500        LSE                  16:08:11 
                   -------------  -------------------  -------------------- 
 575                594.500        LSE                  16:08:08 
                   -------------  -------------------  -------------------- 
 1478               594.500        LSE                  16:06:02 
                   -------------  -------------------  -------------------- 
 358                594.500        LSE                  16:06:02 
                   -------------  -------------------  -------------------- 
 65                 594.500        LSE                  16:05:44 
                   -------------  -------------------  -------------------- 
 476                594.500        LSE                  16:03:44 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  16:03:44 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  16:03:44 
                   -------------  -------------------  -------------------- 
 1249               594.500        LSE                  16:03:44 
                   -------------  -------------------  -------------------- 
 136                594.500        CHIX                 16:03:44 
                   -------------  -------------------  -------------------- 
 418                594.500        CHIX                 16:03:44 
                   -------------  -------------------  -------------------- 
 284                594.500        CHIX                 16:03:44 
                   -------------  -------------------  -------------------- 
 368                594.500        LSE                  16:01:20 
                   -------------  -------------------  -------------------- 
 7                  594.500        CHIX                 16:00:11 
                   -------------  -------------------  -------------------- 
 470                594.500        CHIX                 16:00:11 
                   -------------  -------------------  -------------------- 
 226                594.000        BATE                 15:59:15 
                   -------------  -------------------  -------------------- 
 95                 594.000        BATE                 15:58:28 
                   -------------  -------------------  -------------------- 
 169                594.500        CHIX                 15:57:11 
                   -------------  -------------------  -------------------- 
 260                594.500        CHIX                 15:57:11 
                   -------------  -------------------  -------------------- 
 1412               594.500        LSE                  15:56:19 
                   -------------  -------------------  -------------------- 
 229                594.500        LSE                  15:56:19 
                   -------------  -------------------  -------------------- 
 1395               594.500        LSE                  15:53:06 
                   -------------  -------------------  -------------------- 
 106                594.500        LSE                  15:53:06 
                   -------------  -------------------  -------------------- 
 4                  594.500        LSE                  15:53:06 
                   -------------  -------------------  -------------------- 
 18                 594.500        LSE                  15:53:06 
                   -------------  -------------------  -------------------- 
 2037               595.000        LSE                  15:53:03 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  15:53:03 
                   -------------  -------------------  -------------------- 
 410                595.000        CHIX                 15:53:03 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  15:53:03 
                   -------------  -------------------  -------------------- 
 415                595.000        BATE                 15:53:03 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  15:53:03 
                   -------------  -------------------  -------------------- 
 1552               595.000        LSE                  15:53:03 
                   -------------  -------------------  -------------------- 
 50                 595.000        LSE                  15:53:03 
                   -------------  -------------------  -------------------- 
 527                595.000        CHIX                 15:53:03 
                   -------------  -------------------  -------------------- 
 119                595.000        BATE                 15:53:03 
                   -------------  -------------------  -------------------- 
 162                595.000        BATE                 15:49:03 
                   -------------  -------------------  -------------------- 
 5                  595.000        LSE                  15:49:03 
                   -------------  -------------------  -------------------- 
 127                595.000        BATE                 15:49:03 
                   -------------  -------------------  -------------------- 
 10                 595.000        LSE                  15:49:03 
                   -------------  -------------------  -------------------- 
 474                595.500        CHIX                 15:47:57 
                   -------------  -------------------  -------------------- 
 404                595.500        CHIX                 15:45:57 
                   -------------  -------------------  -------------------- 
 85                 595.500        LSE                  15:45:50 
                   -------------  -------------------  -------------------- 
 368                595.500        LSE                  15:45:50 
                   -------------  -------------------  -------------------- 
 600                595.500        LSE                  15:45:47 
                   -------------  -------------------  -------------------- 
 536                595.500        LSE                  15:45:45 
                   -------------  -------------------  -------------------- 
 475                595.500        BATE                 15:45:13 
                   -------------  -------------------  -------------------- 
 1687               595.500        LSE                  15:44:44 
                   -------------  -------------------  -------------------- 
 797                595.500        LSE                  15:43:57 
                   -------------  -------------------  -------------------- 
 3260               595.500        LSE                  15:43:57 
                   -------------  -------------------  -------------------- 
 462                595.500        LSE                  15:43:57 
                   -------------  -------------------  -------------------- 
 45                 595.500        LSE                  15:43:57 
                   -------------  -------------------  -------------------- 
 5805               595.500        LSE                  15:43:57 
                   -------------  -------------------  -------------------- 
 10                 595.500        CHIX                 15:43:57 
                   -------------  -------------------  -------------------- 
 425                595.500        CHIX                 15:43:57 
                   -------------  -------------------  -------------------- 
 481                595.000        BATE                 15:40:20 
                   -------------  -------------------  -------------------- 
 422                595.000        CHIX                 15:39:20 
                   -------------  -------------------  -------------------- 
 792                595.000        BATE                 15:38:20 
                   -------------  -------------------  -------------------- 
 271                595.000        CHIX                 15:38:20 
                   -------------  -------------------  -------------------- 
 158                595.000        CHIX                 15:38:20 
                   -------------  -------------------  -------------------- 
 600                595.000        CHIX                 15:38:20 
                   -------------  -------------------  -------------------- 
 208                595.000        CHIX                 15:38:20 
                   -------------  -------------------  -------------------- 
 164                595.000        CHIX                 15:38:20 
                   -------------  -------------------  -------------------- 
 4                  594.000        LSE                  15:36:18 
                   -------------  -------------------  -------------------- 
 55                 593.500        CHIX                 15:31:20 
                   -------------  -------------------  -------------------- 
 2                  593.500        BATE                 15:30:09 
                   -------------  -------------------  -------------------- 
 420                593.500        BATE                 15:30:09 
                   -------------  -------------------  -------------------- 
 450                593.500        CHIX                 15:29:20 
                   -------------  -------------------  -------------------- 
 74                 593.500        LSE                  15:24:54 
                   -------------  -------------------  -------------------- 
 77                 593.500        LSE                  15:24:54 
                   -------------  -------------------  -------------------- 
 600                593.500        LSE                  15:24:54 
                   -------------  -------------------  -------------------- 
 600                593.500        LSE                  15:24:54 
                   -------------  -------------------  -------------------- 
 1630               593.500        LSE                  15:24:54 
                   -------------  -------------------  -------------------- 
 424                593.500        BATE                 15:24:54 
                   -------------  -------------------  -------------------- 
 338                593.500        CHIX                 15:24:54 
                   -------------  -------------------  -------------------- 
 288                593.500        LSE                  15:24:54 
                   -------------  -------------------  -------------------- 
 461                594.000        CHIX                 15:23:55 
                   -------------  -------------------  -------------------- 
 138                593.500        LSE                  15:23:00 
                   -------------  -------------------  -------------------- 
 461                594.000        BATE                 15:22:55 
                   -------------  -------------------  -------------------- 
 470                594.000        CHIX                 15:21:55 
                   -------------  -------------------  -------------------- 
 109                593.500        CHIX                 15:19:41 
                   -------------  -------------------  -------------------- 
 1                  593.500        CHIX                 15:15:40 
                   -------------  -------------------  -------------------- 
 416                593.500        CHIX                 15:15:40 
                   -------------  -------------------  -------------------- 
 1603               593.500        LSE                  15:15:26 
                   -------------  -------------------  -------------------- 
 396                593.500        LSE                  15:15:10 
                   -------------  -------------------  -------------------- 
 42                 593.500        CHIX                 15:15:10 
                   -------------  -------------------  -------------------- 
 16                 593.500        CHIX                 15:15:10 
                   -------------  -------------------  -------------------- 
 433                593.500        BATE                 15:14:37 
                   -------------  -------------------  -------------------- 
 24                 593.500        CHIX                 15:14:28 
                   -------------  -------------------  -------------------- 
 434                593.500        BATE                 15:14:10 
                   -------------  -------------------  -------------------- 
 7                  593.500        BATE                 15:14:10 
                   -------------  -------------------  -------------------- 
 5                  593.500        BATE                 15:14:10 
                   -------------  -------------------  -------------------- 
 1196               593.500        LSE                  15:13:28 
                   -------------  -------------------  -------------------- 
 508                593.500        LSE                  15:13:28 
                   -------------  -------------------  -------------------- 
 441                593.500        LSE                  15:13:28 
                   -------------  -------------------  -------------------- 
 14                 593.500        LSE                  15:13:28 
                   -------------  -------------------  -------------------- 
 46                 593.500        BATE                 15:12:39 
                   -------------  -------------------  -------------------- 
 82                 593.500        BATE                 15:12:35 
                   -------------  -------------------  -------------------- 
 143                593.500        CHIX                 15:12:30 
                   -------------  -------------------  -------------------- 
 56                 593.500        CHIX                 15:12:30 
                   -------------  -------------------  -------------------- 
 32                 593.500        BATE                 15:11:50 
                   -------------  -------------------  -------------------- 
 29                 593.500        BATE                 15:11:28 
                   -------------  -------------------  -------------------- 
 108                593.500        CHIX                 15:09:30 
                   -------------  -------------------  -------------------- 
 82                 593.500        CHIX                 15:09:30 
                   -------------  -------------------  -------------------- 
 392                593.500        BATE                 15:08:28 
                   -------------  -------------------  -------------------- 
 292                593.000        CHIX                 15:06:20 
                   -------------  -------------------  -------------------- 
 252                593.000        CHIX                 15:06:20 
                   -------------  -------------------  -------------------- 
 1602               593.000        LSE                  15:06:17 
                   -------------  -------------------  -------------------- 
 1121               593.000        LSE                  15:06:17 
                   -------------  -------------------  -------------------- 
 165                593.000        LSE                  15:06:17 
                   -------------  -------------------  -------------------- 
 378                593.000        LSE                  15:06:17 
                   -------------  -------------------  -------------------- 
 1623               593.000        LSE                  15:06:17 
                   -------------  -------------------  -------------------- 
 14                 593.000        CHIX                 15:06:17 
                   -------------  -------------------  -------------------- 
 208                593.000        CHIX                 15:06:17 
                   -------------  -------------------  -------------------- 
 144                593.000        LSE                  15:03:40 
                   -------------  -------------------  -------------------- 
 23                 593.000        LSE                  15:02:30 
                   -------------  -------------------  -------------------- 
 65                 592.500        CHIX                 15:01:10 
                   -------------  -------------------  -------------------- 
 394                593.000        CHIX                 14:59:43 
                   -------------  -------------------  -------------------- 
 1618               593.500        LSE                  14:59:02 
                   -------------  -------------------  -------------------- 
 349                593.500        BATE                 14:59:02 
                   -------------  -------------------  -------------------- 
 389                593.500        BATE                 14:59:02 
                   -------------  -------------------  -------------------- 
 445                593.500        CHIX                 14:59:02 
                   -------------  -------------------  -------------------- 
 275                593.500        LSE                  14:59:02 
                   -------------  -------------------  -------------------- 
 116                593.500        BATE                 14:59:02 
                   -------------  -------------------  -------------------- 
 22                 593.500        CHIX                 14:52:21 
                   -------------  -------------------  -------------------- 
 44                 593.500        CHIX                 14:52:21 
                   -------------  -------------------  -------------------- 
 375                593.500        CHIX                 14:52:21 
                   -------------  -------------------  -------------------- 
 182                594.000        LSE                  14:51:41 
                   -------------  -------------------  -------------------- 
 1533               594.000        LSE                  14:51:41 
                   -------------  -------------------  -------------------- 
 600                594.000        LSE                  14:51:41 
                   -------------  -------------------  -------------------- 
 779                594.000        LSE                  14:51:41 
                   -------------  -------------------  -------------------- 
 452                594.000        CHIX                 14:51:41 
                   -------------  -------------------  -------------------- 
 449                594.500        LSE                  14:47:44 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  14:47:44 
                   -------------  -------------------  -------------------- 
 433                594.500        CHIX                 14:47:44 
                   -------------  -------------------  -------------------- 
 478                594.500        BATE                 14:47:44 
                   -------------  -------------------  -------------------- 
 844                594.500        LSE                  14:47:44 
                   -------------  -------------------  -------------------- 
 1059               595.000        LSE                  14:47:38 
                   -------------  -------------------  -------------------- 
 688                595.000        LSE                  14:47:38 
                   -------------  -------------------  -------------------- 
 1200               594.500        LSE                  14:45:00 
                   -------------  -------------------  -------------------- 
 697                594.500        LSE                  14:45:00 
                   -------------  -------------------  -------------------- 
 114                594.500        LSE                  14:45:00 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  14:45:00 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  14:45:00 
                   -------------  -------------------  -------------------- 
 86                 594.500        LSE                  14:44:47 
                   -------------  -------------------  -------------------- 
 51                 594.500        LSE                  14:44:47 
                   -------------  -------------------  -------------------- 
 79                 594.500        LSE                  14:44:47 
                   -------------  -------------------  -------------------- 
 1530               595.000        LSE                  14:44:44 
                   -------------  -------------------  -------------------- 
 592                595.000        CHIX                 14:44:25 
                   -------------  -------------------  -------------------- 
 394                595.000        BATE                 14:44:25 
                   -------------  -------------------  -------------------- 
 27                 595.000        BATE                 14:44:25 
                   -------------  -------------------  -------------------- 
 411                595.000        BATE                 14:44:25 
                   -------------  -------------------  -------------------- 
 224                595.500        CHIX                 14:44:18 
                   -------------  -------------------  -------------------- 
 1421               595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 300                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 842                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 755                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 1200               595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 222                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 600                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 600                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 2625               595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 419                595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 66                 595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 365                595.500        CHIX                 14:44:16 
                   -------------  -------------------  -------------------- 
 1200               595.500        LSE                  14:44:16 
                   -------------  -------------------  -------------------- 
 958                595.500        BATE                 14:44:16 
                   -------------  -------------------  -------------------- 
 1442               595.500        CHIX                 14:44:16 
                   -------------  -------------------  -------------------- 
 25                 595.000        LSE                  14:39:51 
                   -------------  -------------------  -------------------- 
 414                595.000        LSE                  14:34:07 
                   -------------  -------------------  -------------------- 
 25                 595.000        LSE                  14:33:51 
                   -------------  -------------------  -------------------- 
 14                 595.000        LSE                  14:33:51 
                   -------------  -------------------  -------------------- 
 197                595.000        LSE                  14:33:51 
                   -------------  -------------------  -------------------- 
 115                594.500        LSE                  14:32:12 
                   -------------  -------------------  -------------------- 
 500                594.500        LSE                  14:32:01 
                   -------------  -------------------  -------------------- 
 25                 594.500        LSE                  14:32:01 
                   -------------  -------------------  -------------------- 
 1125               594.500        LSE                  14:32:00 
                   -------------  -------------------  -------------------- 
 1633               594.500        LSE                  14:32:00 
                   -------------  -------------------  -------------------- 
 243                594.500        CHIX                 14:29:51 
                   -------------  -------------------  -------------------- 
 1694               594.500        LSE                  14:29:51 
                   -------------  -------------------  -------------------- 
 403                594.500        BATE                 14:29:51 
                   -------------  -------------------  -------------------- 
 474                594.500        BATE                 14:29:51 
                   -------------  -------------------  -------------------- 
 423                594.500        CHIX                 14:29:51 
                   -------------  -------------------  -------------------- 
 426                594.500        CHIX                 14:29:51 
                   -------------  -------------------  -------------------- 
 167                594.500        LSE                  14:29:51 
                   -------------  -------------------  -------------------- 
 3395               594.500        LSE                  14:29:51 
                   -------------  -------------------  -------------------- 
 332                594.500        BATE                 14:25:06 
                   -------------  -------------------  -------------------- 
 191                594.500        CHIX                 14:25:06 
                   -------------  -------------------  -------------------- 
 78                 594.500        BATE                 14:25:02 
                   -------------  -------------------  -------------------- 
 461                594.000        CHIX                 14:20:01 
                   -------------  -------------------  -------------------- 
 343                594.000        LSE                  14:18:40 
                   -------------  -------------------  -------------------- 
 394                594.500        CHIX                 14:09:02 
                   -------------  -------------------  -------------------- 
 426                594.500        CHIX                 14:09:02 
                   -------------  -------------------  -------------------- 
 142                594.500        BATE                 14:09:02 
                   -------------  -------------------  -------------------- 
 312                594.500        BATE                 14:09:02 
                   -------------  -------------------  -------------------- 
 109                594.500        BATE                 14:09:02 
                   -------------  -------------------  -------------------- 
 339                594.500        LSE                  14:09:02 
                   -------------  -------------------  -------------------- 
 826                594.500        LSE                  14:09:02 
                   -------------  -------------------  -------------------- 
 1044               594.500        LSE                  14:09:02 
                   -------------  -------------------  -------------------- 
 287                594.500        BATE                 14:09:02 
                   -------------  -------------------  -------------------- 
 1200               595.000        LSE                  14:07:40 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  14:07:40 
                   -------------  -------------------  -------------------- 
 766                595.000        CHIX                 14:07:40 
                   -------------  -------------------  -------------------- 
 15                 595.000        LSE                  14:07:40 
                   -------------  -------------------  -------------------- 
 1200               595.000        LSE                  14:07:40 
                   -------------  -------------------  -------------------- 
 135                595.000        CHIX                 14:07:40 
                   -------------  -------------------  -------------------- 
 163                595.000        CHIX                 14:07:40 
                   -------------  -------------------  -------------------- 
 437                595.000        BATE                 14:07:40 
                   -------------  -------------------  -------------------- 
 850                594.500        LSE                  14:07:05 
                   -------------  -------------------  -------------------- 
 1696               594.500        LSE                  14:07:05 
                   -------------  -------------------  -------------------- 
 142                594.500        LSE                  14:07:05 
                   -------------  -------------------  -------------------- 
 1718               594.500        LSE                  13:58:43 
                   -------------  -------------------  -------------------- 
 451                594.000        CHIX                 13:56:13 
                   -------------  -------------------  -------------------- 
 1003               594.000        LSE                  13:45:23 
                   -------------  -------------------  -------------------- 
 599                594.000        LSE                  13:45:23 
                   -------------  -------------------  -------------------- 
 444                594.000        BATE                 13:45:23 
                   -------------  -------------------  -------------------- 
 10                 594.000        BATE                 13:45:23 
                   -------------  -------------------  -------------------- 
 10                 594.000        BATE                 13:45:23 
                   -------------  -------------------  -------------------- 
 399                594.500        BATE                 13:42:48 
                   -------------  -------------------  -------------------- 
 457                594.500        CHIX                 13:42:48 
                   -------------  -------------------  -------------------- 
 53                 594.500        BATE                 13:42:48 
                   -------------  -------------------  -------------------- 
 64                 594.500        BATE                 13:42:48 
                   -------------  -------------------  -------------------- 
 449                594.500        CHIX                 13:42:48 
                   -------------  -------------------  -------------------- 
 358                594.500        BATE                 13:42:48 
                   -------------  -------------------  -------------------- 
 103                594.500        LSE                  13:42:48 
                   -------------  -------------------  -------------------- 
 312                594.500        LSE                  13:42:48 
                   -------------  -------------------  -------------------- 
 1841               594.500        LSE                  13:42:48 
                   -------------  -------------------  -------------------- 
 368                594.500        LSE                  13:41:02 
                   -------------  -------------------  -------------------- 
 461                595.000        CHIX                 13:40:42 
                   -------------  -------------------  -------------------- 
 368                594.500        LSE                  13:40:09 
                   -------------  -------------------  -------------------- 
 422                595.000        BATE                 13:39:39 
                   -------------  -------------------  -------------------- 
 17                 594.500        LSE                  13:39:18 
                   -------------  -------------------  -------------------- 
 18                 594.500        LSE                  13:38:50 
                   -------------  -------------------  -------------------- 
 38                 594.500        LSE                  13:38:25 
                   -------------  -------------------  -------------------- 
 63                 594.500        LSE                  13:36:42 
                   -------------  -------------------  -------------------- 
 390                595.000        CHIX                 13:36:42 
                   -------------  -------------------  -------------------- 
 178                594.500        LSE                  13:34:28 
                   -------------  -------------------  -------------------- 
 471                595.000        BATE                 13:33:39 
                   -------------  -------------------  -------------------- 
 368                594.500        LSE                  13:33:02 
                   -------------  -------------------  -------------------- 
 6                  595.000        LSE                  13:24:42 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  13:24:42 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  13:24:42 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  13:24:42 
                   -------------  -------------------  -------------------- 
 46                 595.000        LSE                  13:24:42 
                   -------------  -------------------  -------------------- 
 401                595.000        CHIX                 13:24:42 
                   -------------  -------------------  -------------------- 
 16                 595.000        CHIX                 13:24:42 
                   -------------  -------------------  -------------------- 
 401                595.000        CHIX                 13:22:36 
                   -------------  -------------------  -------------------- 
 395                595.000        BATE                 13:22:36 
                   -------------  -------------------  -------------------- 
 1630               595.000        LSE                  13:22:36 
                   -------------  -------------------  -------------------- 
 395                595.500        BATE                 13:21:50 
                   -------------  -------------------  -------------------- 
 292                595.500        CHIX                 13:21:50 
                   -------------  -------------------  -------------------- 
 4                  595.500        BATE                 13:21:40 
                   -------------  -------------------  -------------------- 
 252                595.500        CHIX                 13:20:42 
                   -------------  -------------------  -------------------- 
 153                595.500        CHIX                 13:20:42 
                   -------------  -------------------  -------------------- 
 468                595.500        LSE                  13:16:38 
                   -------------  -------------------  -------------------- 
 188                595.500        LSE                  13:16:38 
                   -------------  -------------------  -------------------- 
 27                 595.500        LSE                  13:05:38 
                   -------------  -------------------  -------------------- 
 659                595.500        LSE                  13:05:38 
                   -------------  -------------------  -------------------- 
 1011               595.500        LSE                  13:05:38 
                   -------------  -------------------  -------------------- 
 58                 595.500        LSE                  13:05:00 
                   -------------  -------------------  -------------------- 
 351                595.500        LSE                  13:05:00 
                   -------------  -------------------  -------------------- 
 594                595.500        LSE                  13:04:00 
                   -------------  -------------------  -------------------- 
 453                595.500        CHIX                 13:04:00 
                   -------------  -------------------  -------------------- 
 67                 595.500        CHIX                 13:04:00 
                   -------------  -------------------  -------------------- 
 290                595.500        LSE                  13:04:00 
                   -------------  -------------------  -------------------- 
 361                595.500        LSE                  13:04:00 
                   -------------  -------------------  -------------------- 
 289                595.500        CHIX                 13:04:00 
                   -------------  -------------------  -------------------- 
 95                 595.500        CHIX                 13:04:00 
                   -------------  -------------------  -------------------- 
 684                596.000        LSE                  12:59:50 
                   -------------  -------------------  -------------------- 
 375                596.000        LSE                  12:59:50 
                   -------------  -------------------  -------------------- 
 220                596.000        LSE                  12:59:50 
                   -------------  -------------------  -------------------- 
 227                596.500        LSE                  12:58:31 
                   -------------  -------------------  -------------------- 
 859                596.500        LSE                  12:58:31 
                   -------------  -------------------  -------------------- 
 586                596.500        LSE                  12:58:31 
                   -------------  -------------------  -------------------- 
 457                596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 1                  596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 57                 596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 153                596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 25                 596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 158                596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 266                596.500        LSE                  12:58:31 
                   -------------  -------------------  -------------------- 
 153                596.500        LSE                  12:58:31 
                   -------------  -------------------  -------------------- 
 835                596.500        LSE                  12:58:31 
                   -------------  -------------------  -------------------- 
 385                596.500        CHIX                 12:58:31 
                   -------------  -------------------  -------------------- 
 133                596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 86                 596.500        CHIX                 12:58:31 
                   -------------  -------------------  -------------------- 
 269                596.500        BATE                 12:58:31 
                   -------------  -------------------  -------------------- 
 113                597.000        CHIX                 12:57:59 
                   -------------  -------------------  -------------------- 
 1200               597.000        CHIX                 12:57:59 
                   -------------  -------------------  -------------------- 
 396                597.000        CHIX                 12:57:59 
                   -------------  -------------------  -------------------- 
 1200               597.000        CHIX                 12:57:59 
                   -------------  -------------------  -------------------- 
 73                 597.000        CHIX                 12:57:59 
                   -------------  -------------------  -------------------- 
 2200               596.500        LSE                  12:57:27 
                   -------------  -------------------  -------------------- 
 92                 596.000        LSE                  12:57:18 
                   -------------  -------------------  -------------------- 
 398                596.000        BATE                 12:49:03 
                   -------------  -------------------  -------------------- 
 146                596.000        BATE                 12:39:02 
                   -------------  -------------------  -------------------- 
 321                596.000        BATE                 12:39:02 
                   -------------  -------------------  -------------------- 
 4                  595.500        CHIX                 12:36:26 
                   -------------  -------------------  -------------------- 
 6                  595.500        CHIX                 12:36:12 
                   -------------  -------------------  -------------------- 
 2                  595.500        CHIX                 12:35:53 
                   -------------  -------------------  -------------------- 
 8                  595.500        CHIX                 12:35:40 
                   -------------  -------------------  -------------------- 
 26                 595.500        CHIX                 12:34:37 
                   -------------  -------------------  -------------------- 
 14                 595.500        CHIX                 12:33:54 
                   -------------  -------------------  -------------------- 
 20                 595.500        CHIX                 12:33:07 
                   -------------  -------------------  -------------------- 
 14                 595.500        CHIX                 12:32:16 
                   -------------  -------------------  -------------------- 
 22                 595.500        CHIX                 12:30:48 
                   -------------  -------------------  -------------------- 
 8                  595.500        CHIX                 12:30:14 
                   -------------  -------------------  -------------------- 
 8                  595.500        CHIX                 12:30:00 
                   -------------  -------------------  -------------------- 
 375                596.000        BATE                 12:29:01 
                   -------------  -------------------  -------------------- 
 12                 596.000        BATE                 12:28:59 
                   -------------  -------------------  -------------------- 
 66                 596.000        BATE                 12:28:58 
                   -------------  -------------------  -------------------- 
 4                  595.500        CHIX                 12:28:29 
                   -------------  -------------------  -------------------- 
 14                 595.500        CHIX                 12:28:15 
                   -------------  -------------------  -------------------- 
 10                 595.500        CHIX                 12:26:55 
                   -------------  -------------------  -------------------- 
 2                  595.500        CHIX                 12:26:26 
                   -------------  -------------------  -------------------- 
 12                 595.500        CHIX                 12:24:07 
                   -------------  -------------------  -------------------- 
 221                595.500        LSE                  12:22:57 
                   -------------  -------------------  -------------------- 
 4                  595.500        CHIX                 12:21:57 
                   -------------  -------------------  -------------------- 
 4                  595.500        CHIX                 12:21:37 
                   -------------  -------------------  -------------------- 
 408                596.000        BATE                 12:20:58 
                   -------------  -------------------  -------------------- 
 8                  596.000        BATE                 12:20:47 
                   -------------  -------------------  -------------------- 
 18                 595.500        CHIX                 12:17:33 
                   -------------  -------------------  -------------------- 
 18                 595.500        CHIX                 12:16:58 
                   -------------  -------------------  -------------------- 
 22                 595.500        CHIX                 12:15:39 
                   -------------  -------------------  -------------------- 
 8                  595.500        CHIX                 12:14:30 
                   -------------  -------------------  -------------------- 
 8                  595.500        CHIX                 12:14:07 
                   -------------  -------------------  -------------------- 
 391                596.500        LSE                  12:02:48 
                   -------------  -------------------  -------------------- 
 1192               596.000        LSE                  12:02:48 
                   -------------  -------------------  -------------------- 
 151                596.000        LSE                  12:02:48 
                   -------------  -------------------  -------------------- 
 93                 596.000        CHIX                 12:02:48 
                   -------------  -------------------  -------------------- 
 218                596.000        LSE                  12:02:48 
                   -------------  -------------------  -------------------- 
 94                 596.000        BATE                 12:02:48 
                   -------------  -------------------  -------------------- 
 373                596.000        BATE                 12:02:48 
                   -------------  -------------------  -------------------- 
 367                596.000        CHIX                 12:02:48 
                   -------------  -------------------  -------------------- 
 2                  596.000        BATE                 12:02:48 
                   -------------  -------------------  -------------------- 
 469                596.500        BATE                 12:02:43 
                   -------------  -------------------  -------------------- 
 1044               596.500        CHIX                 12:01:59 
                   -------------  -------------------  -------------------- 
 12                 596.000        CHIX                 12:00:45 
                   -------------  -------------------  -------------------- 
 12                 596.000        CHIX                 11:58:44 
                   -------------  -------------------  -------------------- 
 12                 596.000        CHIX                 11:57:57 
                   -------------  -------------------  -------------------- 
 20                 596.000        CHIX                 11:57:32 
                   -------------  -------------------  -------------------- 
 6                  596.000        CHIX                 11:56:45 
                   -------------  -------------------  -------------------- 
 6                  596.000        CHIX                 11:56:30 
                   -------------  -------------------  -------------------- 
 14                 596.000        CHIX                 11:55:32 
                   -------------  -------------------  -------------------- 
 19                 596.000        BATE                 11:54:43 
                   -------------  -------------------  -------------------- 
 6                  596.000        CHIX                 11:54:43 
                   -------------  -------------------  -------------------- 
 4                  596.000        CHIX                 11:53:06 
                   -------------  -------------------  -------------------- 
 54                 596.500        BATE                 11:52:16 
                   -------------  -------------------  -------------------- 
 317                596.500        BATE                 11:52:16 
                   -------------  -------------------  -------------------- 
 83                 596.500        BATE                 11:52:16 
                   -------------  -------------------  -------------------- 
 4                  596.500        BATE                 11:51:16 
                   -------------  -------------------  -------------------- 
 3                  596.500        BATE                 11:51:16 
                   -------------  -------------------  -------------------- 
 18                 596.000        CHIX                 11:49:33 
                   -------------  -------------------  -------------------- 
 307                596.500        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 128                596.500        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 90                 596.000        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 97                 596.000        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 1                  596.000        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 409                596.500        BATE                 11:42:16 
                   -------------  -------------------  -------------------- 
 472                596.500        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 218                596.500        BATE                 11:42:16 
                   -------------  -------------------  -------------------- 
 310                596.500        CHIX                 11:42:16 
                   -------------  -------------------  -------------------- 
 922                596.500        LSE                  11:42:15 
                   -------------  -------------------  -------------------- 
 368                596.500        LSE                  11:42:15 
                   -------------  -------------------  -------------------- 
 152                596.500        BATE                 11:42:15 
                   -------------  -------------------  -------------------- 
 1781               596.500        LSE                  11:42:15 
                   -------------  -------------------  -------------------- 
 8                  596.500        BATE                 11:42:15 
                   -------------  -------------------  -------------------- 
 6                  596.500        CHIX                 11:41:38 
                   -------------  -------------------  -------------------- 
 10                 596.500        BATE                 11:40:18 
                   -------------  -------------------  -------------------- 
 10                 596.500        CHIX                 11:39:47 
                   -------------  -------------------  -------------------- 
 14                 596.500        CHIX                 11:39:25 
                   -------------  -------------------  -------------------- 
 16                 596.500        BATE                 11:38:54 
                   -------------  -------------------  -------------------- 
 432                596.500        LSE                  11:35:48 
                   -------------  -------------------  -------------------- 
 272                596.500        CHIX                 11:35:48 
                   -------------  -------------------  -------------------- 
 2                  596.500        CHIX                 11:35:48 
                   -------------  -------------------  -------------------- 
 6                  595.500        LSE                  11:30:24 
                   -------------  -------------------  -------------------- 
 14                 595.500        LSE                  11:30:07 
                   -------------  -------------------  -------------------- 
 4                  595.500        LSE                  11:29:25 
                   -------------  -------------------  -------------------- 
 146                596.000        BATE                 11:28:32 
                   -------------  -------------------  -------------------- 
 1313               596.000        CHIX                 11:28:32 
                   -------------  -------------------  -------------------- 
 1642               596.000        LSE                  11:28:32 
                   -------------  -------------------  -------------------- 
 200                596.000        BATE                 11:28:32 
                   -------------  -------------------  -------------------- 
 65                 596.000        CHIX                 11:28:32 
                   -------------  -------------------  -------------------- 
 1158               596.000        BATE                 11:28:32 
                   -------------  -------------------  -------------------- 
 2                  596.000        BATE                 11:28:30 
                   -------------  -------------------  -------------------- 
 48                 596.000        LSE                  11:27:57 
                   -------------  -------------------  -------------------- 
 6                  595.500        CHIX                 11:27:43 
                   -------------  -------------------  -------------------- 
 4                  595.500        BATE                 11:27:19 
                   -------------  -------------------  -------------------- 
 10                 595.500        BATE                 11:27:07 
                   -------------  -------------------  -------------------- 
 6                  595.500        CHIX                 11:26:35 
                   -------------  -------------------  -------------------- 
 2                  595.500        CHIX                 11:25:34 
                   -------------  -------------------  -------------------- 
 7                  595.500        CHIX                 11:24:57 
                   -------------  -------------------  -------------------- 
 3                  595.500        CHIX                 11:24:57 
                   -------------  -------------------  -------------------- 
 10                 594.500        CHIX                 11:21:29 
                   -------------  -------------------  -------------------- 
 6                  594.500        CHIX                 11:20:49 
                   -------------  -------------------  -------------------- 
 4                  594.500        CHIX                 11:20:28 
                   -------------  -------------------  -------------------- 
 8                  594.500        CHIX                 11:19:50 
                   -------------  -------------------  -------------------- 
 52                 595.000        LSE                  11:19:05 
                   -------------  -------------------  -------------------- 
 420                595.000        LSE                  11:19:03 
                   -------------  -------------------  -------------------- 
 765                595.000        LSE                  11:19:03 
                   -------------  -------------------  -------------------- 
 293                595.000        LSE                  11:19:03 
                   -------------  -------------------  -------------------- 
 6                  594.500        BATE                 11:13:19 
                   -------------  -------------------  -------------------- 
 12                 594.500        CHIX                 11:12:26 
                   -------------  -------------------  -------------------- 
 4                  594.500        CHIX                 11:11:27 
                   -------------  -------------------  -------------------- 
 12                 594.500        CHIX                 11:11:13 
                   -------------  -------------------  -------------------- 
 8                  594.500        CHIX                 11:09:58 
                   -------------  -------------------  -------------------- 
 10                 594.500        CHIX                 11:09:08 
                   -------------  -------------------  -------------------- 
 10                 594.500        CHIX                 11:08:34 
                   -------------  -------------------  -------------------- 
 8                  594.500        CHIX                 11:07:31 
                   -------------  -------------------  -------------------- 
 8                  594.500        CHIX                 11:06:58 
                   -------------  -------------------  -------------------- 
 8                  594.500        CHIX                 11:06:11 
                   -------------  -------------------  -------------------- 
 6                  594.500        CHIX                 11:05:38 
                   -------------  -------------------  -------------------- 
 10                 594.500        CHIX                 11:05:19 
                   -------------  -------------------  -------------------- 
 16                 594.500        BATE                 11:04:28 
                   -------------  -------------------  -------------------- 
 8                  594.500        BATE                 11:03:50 
                   -------------  -------------------  -------------------- 
 8                  594.500        BATE                 11:03:35 
                   -------------  -------------------  -------------------- 
 12                 594.500        BATE                 11:03:17 
                   -------------  -------------------  -------------------- 
 8                  594.500        BATE                 11:02:51 
                   -------------  -------------------  -------------------- 
 19                 595.000        BATE                 11:01:10 
                   -------------  -------------------  -------------------- 
 1830               595.000        LSE                  11:01:10 
                   -------------  -------------------  -------------------- 
 1118               595.000        CHIX                 11:01:10 
                   -------------  -------------------  -------------------- 
 94                 595.000        BATE                 11:01:10 
                   -------------  -------------------  -------------------- 
 412                595.000        CHIX                 11:01:10 
                   -------------  -------------------  -------------------- 
 485                595.000        CHIX                 11:01:10 
                   -------------  -------------------  -------------------- 
 94                 595.000        BATE                 11:01:10 
                   -------------  -------------------  -------------------- 
 241                595.000        BATE                 11:01:10 
                   -------------  -------------------  -------------------- 
 810                595.000        BATE                 11:01:10 
                   -------------  -------------------  -------------------- 
 10                 595.000        CHIX                 10:58:26 
                   -------------  -------------------  -------------------- 
 12                 595.000        CHIX                 10:58:07 
                   -------------  -------------------  -------------------- 
 16                 595.000        CHIX                 10:57:45 
                   -------------  -------------------  -------------------- 
 8                  595.000        CHIX                 10:56:28 
                   -------------  -------------------  -------------------- 
 14                 595.000        CHIX                 10:56:01 
                   -------------  -------------------  -------------------- 
 4                  595.000        CHIX                 10:55:24 
                   -------------  -------------------  -------------------- 
 12                 595.000        CHIX                 10:55:09 
                   -------------  -------------------  -------------------- 
 16                 595.000        CHIX                 10:54:37 
                   -------------  -------------------  -------------------- 
 10                 595.000        CHIX                 10:53:59 
                   -------------  -------------------  -------------------- 
 6                  595.000        CHIX                 10:53:35 
                   -------------  -------------------  -------------------- 
 8                  595.000        CHIX                 10:53:20 
                   -------------  -------------------  -------------------- 
 6                  595.000        CHIX                 10:52:57 
                   -------------  -------------------  -------------------- 
 14                 595.000        CHIX                 10:52:41 
                   -------------  -------------------  -------------------- 
 16                 595.000        CHIX                 10:52:04 
                   -------------  -------------------  -------------------- 
 12                 595.000        CHIX                 10:51:25 
                   -------------  -------------------  -------------------- 
 127                595.000        BATE                 10:50:54 
                   -------------  -------------------  -------------------- 
 138                595.000        BATE                 10:50:54 
                   -------------  -------------------  -------------------- 
 8                  595.000        BATE                 10:50:54 
                   -------------  -------------------  -------------------- 
 9                  595.000        CHIX                 10:50:54 
                   -------------  -------------------  -------------------- 
 2                  595.000        CHIX                 10:50:54 
                   -------------  -------------------  -------------------- 
 1708               594.000        LSE                  10:48:42 
                   -------------  -------------------  -------------------- 
 4                  594.000        BATE                 10:48:42 
                   -------------  -------------------  -------------------- 
 1                  594.000        CHIX                 10:41:33 
                   -------------  -------------------  -------------------- 
 3                  594.000        BATE                 10:41:18 
                   -------------  -------------------  -------------------- 
 10                 594.000        CHIX                 10:40:42 
                   -------------  -------------------  -------------------- 
 4                  594.000        CHIX                 10:40:10 
                   -------------  -------------------  -------------------- 
 20                 593.000        BATE                 10:38:39 
                   -------------  -------------------  -------------------- 
 12                 593.000        BATE                 10:38:01 
                   -------------  -------------------  -------------------- 
 3                  593.000        CHIX                 10:35:56 
                   -------------  -------------------  -------------------- 
 479                593.000        CHIX                 10:27:50 
                   -------------  -------------------  -------------------- 
 1800               593.000        LSE                  10:27:50 
                   -------------  -------------------  -------------------- 
 1900               593.500        LSE                  10:22:02 
                   -------------  -------------------  -------------------- 
 354                593.500        CHIX                 10:22:02 
                   -------------  -------------------  -------------------- 
 340                593.500        BATE                 10:22:02 
                   -------------  -------------------  -------------------- 
 469                593.500        BATE                 10:22:02 
                   -------------  -------------------  -------------------- 
 10                 593.500        BATE                 10:22:00 
                   -------------  -------------------  -------------------- 
 14                 593.500        BATE                 10:21:38 
                   -------------  -------------------  -------------------- 
 12                 593.500        BATE                 10:21:08 
                   -------------  -------------------  -------------------- 
 10                 593.500        BATE                 10:20:43 
                   -------------  -------------------  -------------------- 
 6                  593.500        BATE                 10:20:18 
                   -------------  -------------------  -------------------- 
 16                 593.500        BATE                 10:20:07 
                   -------------  -------------------  -------------------- 
 24                 593.500        BATE                 10:19:30 
                   -------------  -------------------  -------------------- 
 24                 593.500        CHIX                 10:17:40 
                   -------------  -------------------  -------------------- 
 12                 593.500        CHIX                 10:16:56 
                   -------------  -------------------  -------------------- 
 14                 593.500        CHIX                 10:16:36 
                   -------------  -------------------  -------------------- 
 16                 593.500        BATE                 10:15:28 
                   -------------  -------------------  -------------------- 
 454                594.000        CHIX                 10:11:52 
                   -------------  -------------------  -------------------- 
 169                594.000        CHIX                 10:11:52 
                   -------------  -------------------  -------------------- 
 4                  594.000        CHIX                 10:11:45 
                   -------------  -------------------  -------------------- 
 28                 594.000        CHIX                 10:09:22 
                   -------------  -------------------  -------------------- 
 153                594.000        CHIX                 10:09:16 
                   -------------  -------------------  -------------------- 
 30                 594.000        CHIX                 10:08:53 
                   -------------  -------------------  -------------------- 
 10                 594.000        CHIX                 10:08:04 
                   -------------  -------------------  -------------------- 
 8                  594.000        CHIX                 10:07:25 
                   -------------  -------------------  -------------------- 
 20                 594.000        CHIX                 10:07:12 
                   -------------  -------------------  -------------------- 
 12                 594.000        CHIX                 10:06:11 
                   -------------  -------------------  -------------------- 
 12                 594.000        CHIX                 10:05:52 
                   -------------  -------------------  -------------------- 
 1                  594.000        CHIX                 10:05:19 
                   -------------  -------------------  -------------------- 
 12                 594.000        CHIX                 10:05:19 
                   -------------  -------------------  -------------------- 
 329                594.500        LSE                  10:04:27 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  10:04:27 
                   -------------  -------------------  -------------------- 
 600                594.500        LSE                  10:04:27 
                   -------------  -------------------  -------------------- 
 15                 594.500        LSE                  10:04:27 
                   -------------  -------------------  -------------------- 
 468                595.500        LSE                  10:03:56 
                   -------------  -------------------  -------------------- 
 266                595.500        LSE                  10:03:56 
                   -------------  -------------------  -------------------- 
 211                595.000        LSE                  10:03:56 
                   -------------  -------------------  -------------------- 
 408                595.500        LSE                  10:03:56 
                   -------------  -------------------  -------------------- 
 395                595.000        BATE                 10:03:56 
                   -------------  -------------------  -------------------- 
 428                595.000        BATE                 10:03:56 
                   -------------  -------------------  -------------------- 
 210                595.000        LSE                  10:03:56 
                   -------------  -------------------  -------------------- 
 366                595.000        CHIX                 10:03:56 
                   -------------  -------------------  -------------------- 
 1314               595.000        LSE                  10:03:56 
                   -------------  -------------------  -------------------- 
 36                 595.000        CHIX                 10:03:56 
                   -------------  -------------------  -------------------- 
 406                595.000        CHIX                 10:03:56 
                   -------------  -------------------  -------------------- 
 659                595.500        LSE                  10:01:15 
                   -------------  -------------------  -------------------- 
 279                595.500        CHIX                 10:01:15 
                   -------------  -------------------  -------------------- 
 142                595.500        LSE                  10:01:15 
                   -------------  -------------------  -------------------- 
 723                595.500        LSE                  10:01:15 
                   -------------  -------------------  -------------------- 
 332                595.500        CHIX                 10:01:15 
                   -------------  -------------------  -------------------- 
 158                595.500        CHIX                 10:01:15 
                   -------------  -------------------  -------------------- 
 449                595.500        BATE                 09:59:19 
                   -------------  -------------------  -------------------- 
 28                 595.500        BATE                 09:58:55 
                   -------------  -------------------  -------------------- 
 2                  595.500        BATE                 09:58:50 
                   -------------  -------------------  -------------------- 
 123                595.500        LSE                  09:55:00 
                   -------------  -------------------  -------------------- 
 600                595.500        LSE                  09:55:00 
                   -------------  -------------------  -------------------- 
 600                595.500        LSE                  09:55:00 
                   -------------  -------------------  -------------------- 
 284                595.500        LSE                  09:55:00 
                   -------------  -------------------  -------------------- 
 492                595.500        LSE                  09:52:00 
                   -------------  -------------------  -------------------- 
 371                595.500        LSE                  09:52:00 
                   -------------  -------------------  -------------------- 
 81                 595.500        LSE                  09:52:00 
                   -------------  -------------------  -------------------- 
 600                595.500        LSE                  09:52:00 
                   -------------  -------------------  -------------------- 
 8                  595.500        BATE                 09:52:00 
                   -------------  -------------------  -------------------- 
 221                595.500        BATE                 09:52:00 
                   -------------  -------------------  -------------------- 
 250                595.500        CHIX                 09:52:00 
                   -------------  -------------------  -------------------- 
 212                595.500        BATE                 09:52:00 
                   -------------  -------------------  -------------------- 
 384                595.500        CHIX                 09:52:00 
                   -------------  -------------------  -------------------- 
 10                 594.500        CHIX                 09:50:47 
                   -------------  -------------------  -------------------- 
 600                595.000        LSE                  09:50:47 
                   -------------  -------------------  -------------------- 
 118                595.000        LSE                  09:50:47 
                   -------------  -------------------  -------------------- 
 1800               595.000        LSE                  09:50:47 
                   -------------  -------------------  -------------------- 
 12                 593.500        CHIX                 09:42:12 
                   -------------  -------------------  -------------------- 
 2                  593.500        CHIX                 09:42:12 
                   -------------  -------------------  -------------------- 
 2                  593.500        CHIX                 09:41:53 
                   -------------  -------------------  -------------------- 
 14                 593.500        CHIX                 09:41:13 
                   -------------  -------------------  -------------------- 
 8                  593.500        CHIX                 09:40:43 
                   -------------  -------------------  -------------------- 
 6                  593.500        CHIX                 09:38:45 
                   -------------  -------------------  -------------------- 
 14                 593.500        CHIX                 09:38:30 
                   -------------  -------------------  -------------------- 
 4                  593.500        CHIX                 09:37:58 
                   -------------  -------------------  -------------------- 
 10                 593.500        BATE                 09:35:33 
                   -------------  -------------------  -------------------- 
 395                594.000        CHIX                 09:35:00 
                   -------------  -------------------  -------------------- 
 18                 594.000        CHIX                 09:35:00 
                   -------------  -------------------  -------------------- 
 1626               594.000        LSE                  09:35:00 
                   -------------  -------------------  -------------------- 
 21                 594.000        CHIX                 09:35:00 
                   -------------  -------------------  -------------------- 
 414                594.000        CHIX                 09:35:00 
                   -------------  -------------------  -------------------- 
 437                593.500        BATE                 09:34:10 
                   -------------  -------------------  -------------------- 
 320                594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 92                 594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 14                 594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 80                 594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 1140               594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 22                 594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 1800               594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 7                  594.000        LSE                  09:34:10 
                   -------------  -------------------  -------------------- 
 204                594.000        CHIX                 09:33:37 
                   -------------  -------------------  -------------------- 
 414                594.000        CHIX                 09:33:37 
                   -------------  -------------------  -------------------- 
 418                594.000        BATE                 09:33:37 
                   -------------  -------------------  -------------------- 
 4                  594.000        BATE                 09:33:30 
                   -------------  -------------------  -------------------- 
 2                  594.000        BATE                 09:33:30 
                   -------------  -------------------  -------------------- 
 43                 594.000        CHIX                 09:33:15 
                   -------------  -------------------  -------------------- 
 157                594.000        CHIX                 09:33:14 
                   -------------  -------------------  -------------------- 
 7                  592.500        CHIX                 09:29:05 
                   -------------  -------------------  -------------------- 
 4                  592.500        CHIX                 09:28:36 
                   -------------  -------------------  -------------------- 
 8                  592.000        CHIX                 09:27:16 
                   -------------  -------------------  -------------------- 
 2                  592.000        CHIX                 09:26:38 
                   -------------  -------------------  -------------------- 
 3                  592.500        LSE                  09:25:50 
                   -------------  -------------------  -------------------- 
 442                592.000        BATE                 09:23:29 
                   -------------  -------------------  -------------------- 
 42                 592.000        BATE                 09:23:29 
                   -------------  -------------------  -------------------- 
 1090               592.500        CHIX                 09:22:17 
                   -------------  -------------------  -------------------- 
 4                  592.500        CHIX                 09:22:17 
                   -------------  -------------------  -------------------- 
 1                  592.500        CHIX                 09:22:17 
                   -------------  -------------------  -------------------- 
 5                  592.500        CHIX                 09:22:17 
                   -------------  -------------------  -------------------- 
 806                592.000        BATE                 09:21:22 
                   -------------  -------------------  -------------------- 
 8                  591.000        BATE                 09:20:28 
                   -------------  -------------------  -------------------- 
 4                  590.500        CHIX                 09:14:21 
                   -------------  -------------------  -------------------- 
 2                  590.500        CHIX                 09:13:34 
                   -------------  -------------------  -------------------- 
 2                  590.500        CHIX                 09:13:22 
                   -------------  -------------------  -------------------- 
 1                  590.500        CHIX                 09:13:10 
                   -------------  -------------------  -------------------- 
 150                589.500        CHIX                 09:01:28 
                   -------------  -------------------  -------------------- 
 295                589.500        CHIX                 09:01:28 
                   -------------  -------------------  -------------------- 
 46                 591.000        CHIX                 08:51:17 
                   -------------  -------------------  -------------------- 
 401                591.000        CHIX                 08:51:17 
                   -------------  -------------------  -------------------- 
 461                591.000        BATE                 08:51:17 
                   -------------  -------------------  -------------------- 
 404                592.000        CHIX                 08:46:05 
                   -------------  -------------------  -------------------- 
 362                593.500        BATE                 08:41:46 
                   -------------  -------------------  -------------------- 
 41                 593.500        BATE                 08:41:46 
                   -------------  -------------------  -------------------- 
 479                593.500        BATE                 08:41:46 
                   -------------  -------------------  -------------------- 
 28                 593.500        BATE                 08:41:46 
                   -------------  -------------------  -------------------- 
 405                593.500        CHIX                 08:41:46 
                   -------------  -------------------  -------------------- 
 41                 593.500        BATE                 08:41:46 
                   -------------  -------------------  -------------------- 
 513                593.500        BATE                 08:41:46 
                   -------------  -------------------  -------------------- 
 441                593.500        CHIX                 08:41:46 
                   -------------  -------------------  -------------------- 
 2112               594.500        LSE                  08:39:13 
                   -------------  -------------------  -------------------- 
 402                594.500        CHIX                 08:39:13 
                   -------------  -------------------  -------------------- 
 327                594.500        CHIX                 08:39:13 
                   -------------  -------------------  -------------------- 
 70                 594.500        CHIX                 08:38:38 
                   -------------  -------------------  -------------------- 
 453                595.500        CHIX                 08:35:56 
                   -------------  -------------------  -------------------- 
 446                595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 455                595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 160                595.500        CHIX                 08:35:56 
                   -------------  -------------------  -------------------- 
 393                595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 419                595.500        CHIX                 08:35:56 
                   -------------  -------------------  -------------------- 
 479                595.500        CHIX                 08:35:56 
                   -------------  -------------------  -------------------- 
 472                595.500        CHIX                 08:35:56 
                   -------------  -------------------  -------------------- 
 267                595.500        CHIX                 08:35:56 
                   -------------  -------------------  -------------------- 
 1491               595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 210                595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 319                595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 1                  595.500        BATE                 08:35:56 
                   -------------  -------------------  -------------------- 
 4                  595.500        BATE                 08:35:08 
                   -------------  -------------------  -------------------- 
 1810               595.500        LSE                  08:34:08 
                   -------------  -------------------  -------------------- 
 58                 595.500        LSE                  08:34:08 
                   -------------  -------------------  -------------------- 
 248                595.500        BATE                 08:34:08 
                   -------------  -------------------  -------------------- 
 4                  595.500        BATE                 08:34:08 
                   -------------  -------------------  -------------------- 
 2                  595.500        BATE                 08:30:58 
                   -------------  -------------------  -------------------- 
 4                  595.500        BATE                 08:30:44 
                   -------------  -------------------  -------------------- 
 2                  595.500        BATE                 08:26:00 
                   -------------  -------------------  -------------------- 
 2                  595.500        BATE                 08:25:39 
                   -------------  -------------------  -------------------- 
 189                594.500        CHIX                 08:21:22 
                   -------------  -------------------  -------------------- 
 2                  594.500        CHIX                 08:21:22 
                   -------------  -------------------  -------------------- 
 2                  594.500        CHIX                 08:21:21 
                   -------------  -------------------  -------------------- 
 1                  594.500        CHIX                 08:20:48 
                   -------------  -------------------  -------------------- 
 2                  594.500        CHIX                 08:20:48 
                   -------------  -------------------  -------------------- 
 459                594.500        CHIX                 08:18:07 
                   -------------  -------------------  -------------------- 
 4                  594.000        BATE                 08:15:39 
                   -------------  -------------------  -------------------- 
 422                594.500        CHIX                 08:15:10 
                   -------------  -------------------  -------------------- 
 1052               594.500        CHIX                 08:15:10 
                   -------------  -------------------  -------------------- 
 1794               594.500        LSE                  08:15:10 
                   -------------  -------------------  -------------------- 
 481                594.500        CHIX                 08:15:10 
                   -------------  -------------------  -------------------- 
 429                593.500        CHIX                 08:06:31 
                   -------------  -------------------  -------------------- 
 1477               594.500        LSE                  08:00:26 
                   -------------  -------------------  -------------------- 
 287                594.500        LSE                  08:00:26 
                   -------------  -------------------  -------------------- 
 101                594.500        LSE                  08:00:26 
                   -------------  -------------------  -------------------- 
 134                594.500        LSE                  08:00:26 
                   -------------  -------------------  -------------------- 
 96                 594.500        LSE                  08:00:26 
                   -------------  -------------------  -------------------- 
 

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

POSFLFFDFSILFIV

(END) Dow Jones Newswires

February 21, 2023 12:28 ET (17:28 GMT)

1 Year Paragon Banking Chart

1 Year Paragon Banking Chart

1 Month Paragon Banking Chart

1 Month Paragon Banking Chart

Your Recent History

Delayed Upgrade Clock