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
25/11/2009 148.20p 151.10p 142.50p 144.40p 1868331
24/11/2009 154.00p 157.60p 149.60p 149.60p 886319
23/11/2009 145.20p 150.90p 144.00p 150.90p 1798537
20/11/2009 146.00p 148.00p 145.00p 147.10p 721869
19/11/2009 146.60p 147.45p 142.00p 142.00p 283332
18/11/2009 145.50p 148.50p 145.50p 146.90p 290078
17/11/2009 144.90p 147.30p 144.90p 145.70p 608117
16/11/2009 141.30p 147.00p 141.30p 146.00p 614723
13/11/2009 143.80p 145.20p 138.80p 141.70p 588031
12/11/2009 145.80p 147.40p 142.70p 144.60p 382230
11/11/2009 150.00p 151.30p 143.30p 145.50p 1100559
10/11/2009 147.00p 149.50p 146.00p 147.10p 2496484
09/11/2009 146.00p 146.80p 144.10p 146.00p 623745
06/11/2009 140.90p 144.90p 140.00p 144.10p 167071
05/11/2009 136.50p 139.50p 136.50p 139.50p 912068
04/11/2009 133.20p 139.20p 133.20p 137.50p 821022
03/11/2009 143.50p 143.50p 133.10p 134.30p 839756
02/11/2009 146.40p 146.40p 141.10p 144.00p 645193
30/10/2009 146.70p 146.70p 144.00p 145.10p 1033240
29/10/2009 144.40p 145.70p 140.00p 143.40p 2436824
28/10/2009 152.50p 153.40p 141.90p 142.00p 2069602
27/10/2009 153.00p 153.80p 147.80p 151.20p 790299
26/10/2009 168.50p 168.50p 154.00p 156.00p 881466
23/10/2009 167.40p 167.50p 161.10p 161.90p 330849
22/10/2009 169.20p 170.00p 166.30p 167.50p 506924
21/10/2009 173.00p 173.00p 166.40p 170.00p 1054814
20/10/2009 173.30p 174.00p 170.50p 172.00p 1304077
19/10/2009 169.50p 174.00p 169.50p 174.00p 959608
16/10/2009 161.00p 170.50p 161.00p 168.00p 2669467
15/10/2009 157.00p 161.30p 155.70p 161.00p 3583593
14/10/2009 158.30p 158.30p 154.70p 156.40p 1448675
13/10/2009 158.10p 158.10p 155.10p 156.10p 1431132
12/10/2009 155.20p 158.20p 154.00p 155.30p 458250
09/10/2009 159.50p 159.50p 155.80p 156.40p 395227
08/10/2009 159.80p 160.00p 155.70p 157.30p 738443
07/10/2009 159.60p 159.60p 156.00p 157.80p 2831964
06/10/2009 146.20p 158.90p 146.00p 156.20p 1106543
05/10/2009 148.70p 149.00p 146.10p 147.00p 768428
02/10/2009 146.20p 151.00p 146.10p 147.20p 969126
01/10/2009 151.70p 151.70p 147.00p 150.00p 759659
30/09/2009 145.00p 152.40p 145.00p 150.80p 868873
29/09/2009 140.00p 148.80p 140.00p 147.50p 2574181
28/09/2009 137.00p 140.20p 136.60p 140.00p 667853
25/09/2009 140.20p 142.00p 137.60p 139.00p 1654196
24/09/2009 146.80p 148.70p 138.10p 138.20p 1447760
23/09/2009 157.20p 157.60p 147.50p 148.50p 2607246
22/09/2009 151.00p 157.20p 144.00p 156.00p 3444884
21/09/2009 149.00p 155.00p 145.10p 150.00p 3013965

*Close Price adjusted for both dividends and splits