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
19/07/2010 120.00p 122.10p 116.70p 118.70p 372747
16/07/2010 122.70p 123.70p 118.20p 119.00p 584334
15/07/2010 123.00p 124.50p 122.50p 122.90p 528631
14/07/2010 126.90p 127.00p 123.20p 123.20p 747506
13/07/2010 124.80p 126.90p 124.80p 125.70p 962971
12/07/2010 125.30p 126.70p 122.40p 125.90p 320730
09/07/2010 129.50p 129.50p 125.50p 125.80p 393515
08/07/2010 128.80p 130.90p 127.60p 128.50p 428297
07/07/2010 121.10p 127.05p 119.20p 126.80p 233054
06/07/2010 121.80p 123.30p 121.00p 121.90p 235259
05/07/2010 119.00p 121.60p 119.00p 119.90p 1246250
02/07/2010 113.30p 119.10p 113.30p 117.60p 1138597
01/07/2010 116.30p 119.10p 113.70p 114.40p 1494749
30/06/2010 118.50p 121.50p 117.10p 120.30p 741494
29/06/2010 121.90p 125.20p 119.10p 119.10p 738887
28/06/2010 127.60p 128.50p 122.30p 125.20p 563342
25/06/2010 125.10p 129.00p 125.10p 125.40p 659741
24/06/2010 131.00p 133.87p 125.30p 125.40p 618568
23/06/2010 131.10p 134.40p 130.40p 130.60p 384755
22/06/2010 135.10p 136.94p 131.40p 134.60p 649117
21/06/2010 138.00p 139.90p 136.80p 137.00p 455600
18/06/2010 133.00p 139.00p 133.00p 138.50p 1501728
17/06/2010 134.00p 137.30p 133.50p 134.80p 501963
16/06/2010 135.00p 138.30p 133.10p 133.70p 769729
15/06/2010 132.00p 135.00p 132.00p 134.40p 1238751
14/06/2010 133.90p 134.80p 131.80p 134.50p 251501
11/06/2010 130.60p 134.00p 130.00p 132.30p 510614
10/06/2010 131.30p 132.00p 129.00p 130.30p 879403
09/06/2010 131.90p 131.90p 129.90p 130.80p 767409
08/06/2010 139.00p 139.00p 130.00p 130.50p 705448
07/06/2010 144.10p 144.10p 136.10p 138.20p 503053
04/06/2010 143.60p 144.90p 132.30p 144.50p 1066201
03/06/2010 143.00p 146.90p 142.40p 144.00p 2230729
02/06/2010 139.20p 141.90p 138.50p 141.90p 1296391
01/06/2010 135.00p 140.60p 131.90p 140.00p 1095923
28/05/2010 137.30p 139.30p 135.70p 135.90p 522849
27/05/2010 136.80p 139.90p 133.30p 138.00p 798725
26/05/2010 130.00p 136.30p 130.00p 134.50p 854675
25/05/2010 135.00p 138.80p 129.90p 130.00p 1285740
24/05/2010 145.50p 145.50p 138.60p 140.10p 1237583
21/05/2010 145.80p 146.40p 140.90p 143.60p 1550314
20/05/2010 146.00p 148.00p 144.53p 145.00p 1511322
19/05/2010 153.00p 153.00p 145.70p 145.70p 7424843
18/05/2010 149.70p 155.90p 149.70p 151.90p 1829941
17/05/2010 147.10p 148.60p 144.60p 145.00p 678964
14/05/2010 149.20p 150.80p 145.30p 147.70p 553980
13/05/2010 149.30p 151.70p 148.80p 150.60p 839630
12/05/2010 150.20p 150.70p 147.10p 149.70p 1009035
11/05/2010 153.00p 153.00p 149.20p 150.00p 1443161
10/05/2010 152.00p 156.90p 152.00p 152.80p 980883
07/05/2010 153.00p 153.00p 143.20p 146.50p 1168949
06/05/2010 159.20p 160.90p 156.40p 158.10p 610040
05/05/2010 162.70p 162.70p 157.50p 159.10p 884695
04/05/2010 165.00p 165.00p 160.80p 162.20p 511333
30/04/2010 161.40p 165.00p 161.40p 163.90p 722064
29/04/2010 155.00p 160.70p 154.80p 160.60p 375168
28/04/2010 159.00p 160.50p 154.20p 155.80p 2032584
27/04/2010 163.60p 165.30p 160.00p 160.00p 1067894
26/04/2010 164.00p 165.00p 162.20p 162.70p 814475
23/04/2010 159.50p 165.00p 158.20p 164.40p 1032077
22/04/2010 158.80p 161.50p 158.50p 160.00p 504123
21/04/2010 160.00p 161.60p 157.70p 159.00p 670009
20/04/2010 161.40p 161.40p 159.00p 160.30p 966970
19/04/2010 158.20p 161.10p 157.00p 160.00p 769790
16/04/2010 163.00p 167.03p 158.60p 160.30p 1597391
15/04/2010 159.80p 170.00p 155.16p 163.00p 2198961
14/04/2010 150.20p 160.00p 150.20p 160.00p 1678951
13/04/2010 145.80p 154.50p 143.55p 150.20p 1583908
12/04/2010 142.20p 144.80p 141.70p 144.50p 813413
09/04/2010 138.50p 141.20p 138.30p 141.20p 503299
08/04/2010 138.00p 139.00p 137.90p 138.20p 851028
07/04/2010 139.00p 139.50p 137.20p 138.00p 659776
06/04/2010 138.30p 139.50p 137.30p 138.80p 259161
01/04/2010 135.30p 138.40p 135.00p 137.40p 1070475
31/03/2010 140.20p 140.20p 133.60p 135.50p 497543
30/03/2010 140.40p 140.40p 138.00p 138.30p 287507
29/03/2010 140.00p 143.21p 137.50p 138.00p 1052581
26/03/2010 138.00p 140.00p 137.20p 139.00p 904856
25/03/2010 136.50p 138.90p 135.30p 138.70p 698716
24/03/2010 137.00p 138.10p 134.50p 136.00p 655734
23/03/2010 133.40p 134.20p 131.80p 133.70p 937952
22/03/2010 133.10p 133.98p 131.60p 133.00p 540742
19/03/2010 133.00p 134.50p 133.00p 134.10p 1046521
18/03/2010 134.50p 135.60p 133.10p 133.20p 632260
17/03/2010 134.00p 134.52p 133.70p 134.50p 659110
16/03/2010 133.00p 134.80p 133.00p 134.00p 289427
15/03/2010 133.60p 135.60p 133.40p 133.80p 321633
12/03/2010 133.60p 137.10p 133.30p 134.80p 2086569
11/03/2010 132.50p 135.60p 132.50p 134.10p 244497
10/03/2010 134.90p 135.90p 132.00p 135.20p 1022477
09/03/2010 136.80p 136.80p 135.00p 135.50p 638235
08/03/2010 136.30p 137.50p 132.00p 136.10p 412323
05/03/2010 137.40p 138.70p 136.00p 137.00p 1768865
04/03/2010 137.10p 137.10p 135.80p 136.30p 733268
03/03/2010 136.40p 138.30p 134.90p 136.60p 1213597
02/03/2010 135.40p 136.90p 135.00p 136.00p 1143752
01/03/2010 136.80p 139.10p 133.40p 135.80p 756662
26/02/2010 136.10p 136.20p 133.10p 134.50p 827940
25/02/2010 137.30p 139.20p 134.40p 134.50p 747730
24/02/2010 139.60p 139.60p 135.80p 138.50p 377841
23/02/2010 138.80p 139.70p 137.10p 138.00p 911476
22/02/2010 138.60p 140.00p 137.60p 139.20p 414538
19/02/2010 135.70p 139.50p 135.70p 139.00p 2021772
18/02/2010 137.90p 138.95p 137.40p 138.00p 3099738
17/02/2010 137.50p 139.50p 137.40p 139.00p 2310895
16/02/2010 138.40p 141.00p 136.00p 138.00p 1156179
15/02/2010 138.00p 138.00p 136.40p 137.00p 435181
12/02/2010 139.90p 140.60p 134.60p 136.00p 5411577
11/02/2010 142.00p 142.30p 138.50p 140.20p 1120106
10/02/2010 139.00p 141.90p 137.90p 140.90p 817546
09/02/2010 140.90p 141.00p 139.10p 140.20p 2169549
08/02/2010 142.00p 142.20p 139.70p 140.10p 1658368
05/02/2010 140.00p 142.00p 139.10p 141.10p 2357580
04/02/2010 144.00p 149.00p 140.20p 140.20p 679434
03/02/2010 154.40p 154.40p 144.70p 145.00p 2178456
02/02/2010 139.80p 153.40p 139.80p 152.90p 1451530
01/02/2010 136.50p 140.20p 136.10p 140.10p 1104958
29/01/2010 140.00p 140.90p 137.75p 138.00p 5350241
28/01/2010 139.90p 143.30p 137.00p 138.00p 5622487
27/01/2010 128.20p 136.60p 128.20p 135.00p 1769203
26/01/2010 126.70p 132.00p 126.70p 130.60p 839610
25/01/2010 122.70p 130.10p 122.70p 128.00p 1034456
22/01/2010 127.30p 129.10p 123.40p 123.70p 648257
21/01/2010 128.60p 131.30p 128.60p 129.20p 2255860
20/01/2010 127.60p 129.90p 127.50p 128.80p 1085069
19/01/2010 128.00p 129.90p 127.70p 129.40p 382180
18/01/2010 127.10p 128.50p 126.81p 128.00p 190336
15/01/2010 128.00p 130.40p 127.20p 127.90p 623207
14/01/2010 127.10p 130.30p 127.10p 128.50p 1045772
13/01/2010 127.70p 130.80p 127.70p 128.00p 499481
12/01/2010 131.70p 131.90p 129.80p 130.90p 1420520
11/01/2010 131.90p 133.50p 130.10p 130.60p 1411512
08/01/2010 126.60p 132.25p 126.60p 130.10p 1390857
07/01/2010 131.00p 132.50p 126.30p 126.30p 1480908
06/01/2010 133.70p 133.70p 131.00p 132.30p 585337
05/01/2010 136.60p 136.60p 132.20p 133.40p 597927
04/01/2010 130.00p 138.60p 130.00p 135.20p 308388
31/12/2009 140.00p 140.00p 131.00p 131.00p 222577
30/12/2009 132.10p 138.00p 131.70p 138.00p 139886
29/12/2009 137.40p 137.60p 131.50p 132.30p 210737
24/12/2009 133.90p 135.90p 133.80p 135.90p 11225
23/12/2009 137.00p 137.00p 130.50p 134.00p 195978
22/12/2009 131.00p 133.60p 131.00p 133.10p 453012
21/12/2009 128.70p 131.50p 128.70p 128.90p 162276
18/12/2009 130.40p 131.10p 128.20p 130.00p 720710
17/12/2009 133.90p 135.10p 130.40p 130.40p 193770
16/12/2009 134.20p 135.10p 131.20p 133.50p 544880
15/12/2009 136.50p 138.50p 133.00p 133.50p 208669
14/12/2009 137.20p 139.30p 135.70p 136.90p 357872
11/12/2009 137.00p 137.20p 134.40p 135.20p 231517
10/12/2009 135.10p 137.70p 132.90p 132.90p 701210
09/12/2009 130.70p 135.10p 129.40p 134.20p 2041405
08/12/2009 135.00p 135.00p 127.40p 129.80p 562075
07/12/2009 137.90p 139.80p 135.30p 135.30p 684600
04/12/2009 137.90p 140.10p 137.90p 139.90p 899480
03/12/2009 133.70p 141.60p 133.70p 140.00p 4647952
02/12/2009 133.00p 135.60p 132.50p 133.60p 942884
01/12/2009 134.60p 135.60p 132.10p 135.00p 1274775
30/11/2009 137.00p 137.00p 130.20p 131.00p 409641
27/11/2009 132.00p 135.40p 132.00p 134.30p 565183
26/11/2009 142.30p 144.40p 134.30p 135.50p 875637
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

*Close Price adjusted for both dividends and splits