Paragon Banking Group (PAG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Paragon Banking Group

Date Open High Low Close* Volume
29/08/2014 348.00p 350.00p 342.90p 344.90p 424360
28/08/2014 353.00p 353.78p 338.40p 348.20p 1069151
27/08/2014 344.70p 353.00p 344.30p 349.90p 300608
26/08/2014 342.70p 344.94p 340.60p 344.30p 214244
22/08/2014 345.70p 346.10p 341.70p 342.10p 304988
21/08/2014 340.00p 348.00p 339.40p 345.10p 191017
20/08/2014 340.10p 342.10p 339.10p 340.90p 195977
19/08/2014 343.80p 349.30p 338.50p 340.10p 297636
18/08/2014 341.50p 342.59p 337.84p 341.00p 121387
15/08/2014 342.10p 347.50p 337.50p 339.00p 457456
14/08/2014 331.80p 344.60p 331.70p 342.00p 326459
13/08/2014 332.10p 335.70p 329.20p 332.00p 230178
12/08/2014 325.70p 334.10p 325.70p 332.00p 187766
11/08/2014 329.80p 331.70p 327.60p 328.50p 309841
08/08/2014 322.50p 328.60p 320.70p 326.20p 200406
07/08/2014 329.10p 330.50p 325.00p 326.10p 326571
06/08/2014 339.00p 341.10p 329.70p 330.20p 365647
05/08/2014 340.00p 340.70p 338.70p 340.00p 879298
04/08/2014 344.70p 344.73p 337.90p 340.00p 701283
01/08/2014 345.50p 345.50p 339.20p 342.00p 324493
31/07/2014 347.50p 347.50p 340.30p 344.70p 509044
30/07/2014 344.00p 345.74p 342.00p 344.50p 334643
29/07/2014 339.90p 346.20p 339.90p 342.00p 727543
28/07/2014 338.90p 342.15p 335.00p 341.50p 1436822
25/07/2014 341.30p 342.70p 339.40p 340.30p 482455
24/07/2014 340.90p 351.00p 335.60p 339.50p 701450
23/07/2014 336.60p 340.60p 335.20p 338.00p 841433
22/07/2014 324.10p 338.30p 324.00p 337.70p 530530
21/07/2014 327.60p 330.00p 321.30p 323.30p 270299
18/07/2014 330.00p 330.10p 324.00p 328.00p 254282
17/07/2014 324.10p 332.80p 323.50p 330.10p 1160040
16/07/2014 323.10p 327.60p 322.00p 325.00p 1074495
15/07/2014 329.00p 329.30p 322.90p 322.90p 412680
14/07/2014 333.40p 336.70p 329.20p 329.20p 369868
11/07/2014 333.10p 338.50p 330.00p 333.70p 505336
10/07/2014 340.60p 344.30p 332.70p 334.00p 578614
09/07/2014 338.70p 340.00p 334.50p 337.20p 796327
08/07/2014 344.90p 345.80p 338.94p 339.10p 518524
07/07/2014 352.70p 354.13p 344.80p 346.50p 344674
04/07/2014 353.60p 358.19p 350.60p 350.60p 170116
03/07/2014 354.90p 358.40p 352.40p 355.20p 304752
02/07/2014 359.00p 365.00p 355.40p 355.70p 210075
01/07/2014 351.20p 366.80p 351.20p 363.80p 421410
30/06/2014 356.70p 356.70p 349.30p 352.10p 314150
27/06/2014 359.00p 359.70p 349.90p 355.90p 286918
26/06/2014 346.30p 357.00p 346.30p 356.60p 761283
25/06/2014 347.30p 349.16p 343.40p 346.40p 260398
24/06/2014 350.00p 351.00p 344.70p 346.80p 516674
23/06/2014 358.80p 359.70p 349.70p 350.00p 437795
20/06/2014 354.90p 358.30p 354.00p 357.10p 626755
19/06/2014 352.10p 355.50p 350.70p 354.00p 880852
18/06/2014 360.80p 360.80p 349.10p 351.50p 716179
17/06/2014 357.00p 361.10p 353.00p 359.10p 761562
16/06/2014 370.40p 370.40p 357.30p 357.30p 895278
13/06/2014 377.00p 377.00p 365.80p 368.20p 468679
12/06/2014 374.90p 376.90p 372.70p 376.90p 730028
11/06/2014 375.50p 378.10p 373.80p 375.80p 369478
10/06/2014 379.10p 379.30p 371.60p 378.00p 286690
09/06/2014 384.90p 386.02p 373.10p 377.90p 281959
06/06/2014 377.70p 383.30p 374.10p 383.30p 365271
05/06/2014 381.20p 381.20p 368.60p 376.00p 582393
04/06/2014 372.80p 377.00p 371.50p 375.90p 535191
03/06/2014 382.70p 382.90p 371.20p 372.60p 688132
02/06/2014 376.50p 383.40p 375.40p 381.90p 496187
30/05/2014 389.00p 390.34p 369.60p 375.70p 2212949
29/05/2014 394.60p 394.90p 386.80p 388.80p 287253
28/05/2014 386.30p 394.20p 385.09p 393.50p 572654
27/05/2014 390.00p 394.20p 384.70p 386.60p 608402
23/05/2014 384.00p 390.30p 382.80p 389.80p 1356710
22/05/2014 375.10p 385.20p 375.10p 382.10p 1298715
21/05/2014 384.40p 384.40p 371.60p 376.90p 1410728
20/05/2014 355.10p 385.00p 350.10p 383.60p 2380878
19/05/2014 352.00p 358.00p 348.30p 350.10p 601663
16/05/2014 357.20p 357.20p 343.26p 352.00p 1686475
15/05/2014 362.50p 366.54p 349.80p 350.40p 1145771
14/05/2014 365.50p 368.00p 362.90p 364.50p 532675
13/05/2014 372.30p 372.30p 365.80p 368.50p 454808
12/05/2014 364.00p 371.10p 362.27p 368.80p 1512221
09/05/2014 365.70p 368.53p 362.70p 364.00p 340389
08/05/2014 358.40p 367.60p 358.40p 366.90p 1261163
07/05/2014 360.30p 363.14p 358.50p 358.80p 346406
06/05/2014 361.10p 367.10p 360.20p 362.60p 703303
02/05/2014 359.00p 365.40p 356.10p 360.20p 1509021
01/05/2014 356.50p 361.60p 353.90p 358.10p 1230759
30/04/2014 367.20p 367.60p 356.30p 358.00p 1362312
29/04/2014 369.50p 373.00p 365.40p 366.80p 367647
28/04/2014 384.10p 384.10p 367.50p 367.50p 469347
25/04/2014 388.90p 388.90p 379.95p 380.50p 251843
24/04/2014 392.20p 392.60p 386.50p 388.90p 264313
23/04/2014 390.00p 392.30p 386.90p 389.20p 150516
22/04/2014 392.80p 392.80p 388.20p 390.80p 300096
17/04/2014 386.40p 390.60p 386.40p 389.50p 466572
16/04/2014 385.40p 386.10p 380.40p 383.70p 466535
15/04/2014 383.60p 387.20p 380.50p 381.90p 420666
14/04/2014 391.30p 394.95p 384.70p 385.40p 588396
11/04/2014 391.60p 396.90p 390.00p 394.00p 734814
10/04/2014 400.10p 403.50p 396.50p 396.90p 500722
09/04/2014 402.00p 403.70p 398.50p 400.00p 236924
08/04/2014 403.90p 403.90p 393.90p 398.00p 642866
07/04/2014 412.10p 413.00p 400.70p 402.80p 534226
04/04/2014 421.40p 423.70p 412.70p 412.70p 396730
03/04/2014 418.30p 426.10p 418.30p 418.70p 779885
02/04/2014 420.10p 421.00p 417.60p 418.30p 566315
01/04/2014 412.50p 421.20p 411.00p 418.50p 1334947
31/03/2014 407.00p 412.10p 402.20p 412.00p 545453
28/03/2014 406.10p 410.93p 400.10p 405.70p 526761
27/03/2014 399.90p 404.90p 397.60p 400.10p 147361
26/03/2014 400.70p 403.00p 398.50p 401.40p 308458
25/03/2014 396.30p 400.60p 395.10p 398.50p 261021
24/03/2014 404.10p 404.50p 396.25p 398.00p 482058
21/03/2014 399.30p 403.40p 398.90p 403.00p 506404
20/03/2014 406.00p 406.00p 397.80p 400.00p 288579
19/03/2014 400.40p 407.00p 400.10p 405.30p 330010
18/03/2014 402.00p 402.70p 397.10p 401.30p 231319
17/03/2014 401.90p 403.71p 397.20p 401.20p 314727
14/03/2014 398.50p 401.10p 394.30p 398.00p 319807
13/03/2014 402.70p 405.00p 396.10p 398.50p 825424
12/03/2014 411.00p 411.20p 403.50p 403.50p 247004
11/03/2014 408.00p 411.70p 403.85p 411.20p 273607
10/03/2014 407.90p 412.50p 403.10p 403.80p 176684
07/03/2014 413.60p 413.60p 404.30p 407.20p 570945
06/03/2014 408.80p 412.60p 408.40p 412.00p 335035
05/03/2014 405.20p 410.60p 405.20p 410.00p 474783
04/03/2014 402.80p 407.10p 399.40p 407.10p 753311
03/03/2014 403.30p 409.40p 397.60p 399.40p 593628
28/02/2014 403.90p 411.00p 403.90p 409.40p 456112
27/02/2014 398.90p 404.60p 394.20p 404.60p 710790
26/02/2014 412.40p 415.00p 399.00p 401.50p 1041760
25/02/2014 398.50p 412.30p 396.90p 411.30p 1556102
24/02/2014 386.50p 398.43p 386.50p 396.90p 1012792
21/02/2014 390.00p 393.80p 387.30p 390.70p 548559
20/02/2014 383.00p 390.00p 383.00p 388.50p 513243
19/02/2014 383.70p 389.50p 383.70p 387.50p 683718
18/02/2014 372.00p 387.50p 367.40p 386.20p 5333342
17/02/2014 361.40p 368.60p 361.40p 367.40p 515508
14/02/2014 360.00p 365.50p 358.90p 364.80p 208068
13/02/2014 358.20p 361.60p 354.20p 361.60p 293859
12/02/2014 357.80p 362.30p 356.90p 360.00p 919334
11/02/2014 359.00p 361.10p 357.20p 359.00p 430741
10/02/2014 357.00p 359.40p 355.80p 358.90p 384085
07/02/2014 364.50p 365.00p 355.50p 358.10p 1273102
06/02/2014 362.00p 365.00p 358.40p 365.00p 435872
05/02/2014 355.20p 360.00p 355.00p 358.60p 313253
04/02/2014 355.20p 360.30p 355.20p 358.30p 576010
03/02/2014 343.90p 359.00p 343.90p 357.50p 623870
31/01/2014 362.90p 368.80p 344.77p 351.10p 2087152
30/01/2014 345.10p 348.10p 342.00p 347.90p 397529
29/01/2014 349.60p 350.70p 340.30p 343.90p 419415
28/01/2014 340.80p 348.30p 338.10p 346.60p 309201
27/01/2014 347.60p 347.60p 337.80p 338.10p 360646
24/01/2014 357.80p 357.80p 343.50p 346.00p 395639
23/01/2014 355.10p 358.40p 352.50p 352.90p 347160
22/01/2014 355.10p 359.90p 352.70p 356.20p 225273
21/01/2014 357.30p 358.23p 350.86p 356.60p 289066
20/01/2014 359.10p 361.16p 352.00p 356.50p 217520
17/01/2014 359.00p 360.00p 355.90p 358.30p 325370
16/01/2014 369.80p 369.80p 359.20p 360.00p 1076966
15/01/2014 367.50p 370.20p 365.70p 367.50p 520949
14/01/2014 368.20p 371.00p 362.91p 366.10p 329449
13/01/2014 365.00p 370.50p 364.10p 369.90p 330218
10/01/2014 363.50p 371.30p 363.50p 365.10p 349174
09/01/2014 361.90p 365.90p 360.20p 363.90p 325481
08/01/2014 364.50p 370.20p 353.15p 361.20p 244016
07/01/2014 369.60p 375.00p 369.60p 370.20p 430185
06/01/2014 369.70p 370.40p 365.83p 370.00p 500447
03/01/2014 375.00p 375.00p 367.50p 369.00p 322396
02/01/2014 373.80p 374.60p 366.76p 372.30p 906412
31/12/2013 371.10p 374.19p 370.94p 371.00p 151151
30/12/2013 365.00p 371.50p 364.20p 370.50p 450024
27/12/2013 362.70p 367.95p 362.70p 365.00p 87562
24/12/2013 368.40p 369.10p 362.40p 365.00p 46651
23/12/2013 361.80p 367.70p 360.90p 367.50p 216198
20/12/2013 360.20p 364.00p 360.20p 361.20p 572550
19/12/2013 356.30p 365.05p 356.30p 361.10p 504094
18/12/2013 352.80p 360.00p 352.00p 356.70p 395796
17/12/2013 348.90p 354.80p 348.90p 352.70p 616732
16/12/2013 348.90p 353.80p 347.60p 350.60p 489759
13/12/2013 347.60p 351.20p 344.80p 350.30p 336787
12/12/2013 346.00p 347.70p 344.50p 346.00p 398294
11/12/2013 344.90p 352.80p 344.90p 347.70p 943601
10/12/2013 346.00p 348.00p 343.10p 345.30p 620191
09/12/2013 341.60p 347.70p 340.80p 347.20p 440950
06/12/2013 335.60p 343.20p 332.00p 340.80p 609840
05/12/2013 344.00p 344.00p 334.40p 335.30p 536008
04/12/2013 342.30p 343.40p 338.50p 342.30p 324369
03/12/2013 340.50p 342.90p 336.95p 339.30p 380037
02/12/2013 347.10p 347.10p 337.08p 340.00p 572014
29/11/2013 347.00p 349.81p 344.70p 345.40p 709837
28/11/2013 342.20p 348.10p 340.80p 345.00p 412800
27/11/2013 342.70p 346.40p 339.78p 344.80p 693131
26/11/2013 350.00p 351.91p 336.50p 341.30p 1353894
25/11/2013 347.60p 347.60p 338.80p 342.20p 575653
22/11/2013 328.10p 344.50p 328.10p 343.00p 574580
21/11/2013 324.10p 333.70p 323.40p 333.30p 497191
20/11/2013 328.10p 328.80p 323.60p 325.50p 382072
19/11/2013 329.40p 330.40p 327.00p 328.00p 415742
18/11/2013 327.70p 331.35p 327.60p 330.00p 617742
15/11/2013 328.20p 331.40p 325.00p 327.60p 437344
14/11/2013 329.80p 332.70p 327.25p 329.00p 728739
13/11/2013 333.90p 335.50p 326.80p 331.00p 563494

*Close Price adjusted for both dividends and splits