Paragon Entertainment Ltd (DI) (PEL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Paragon Entertainment Ltd (DI)

Date Open High Low Close* Volume
14/03/2017 5.20p 5.22p 5.20p 5.20p 122290
13/03/2017 5.20p 5.20p 5.20p 5.20p 0
10/03/2017 5.15p 5.20p 5.15p 5.20p 399786
09/03/2017 5.23p 5.27p 4.95p 5.15p 1708446
08/03/2017 5.30p 5.30p 5.00p 5.23p 338986
07/03/2017 5.30p 5.30p 5.29p 5.30p 61072
06/03/2017 5.35p 5.35p 5.27p 5.30p 325000
03/03/2017 5.35p 5.45p 5.28p 5.35p 45988
02/03/2017 5.35p 5.45p 5.35p 5.35p 138000
01/03/2017 5.35p 5.39p 5.35p 5.35p 24364
28/02/2017 5.35p 5.45p 5.35p 5.35p 70000
27/02/2017 5.43p 5.43p 5.35p 5.35p 317739
24/02/2017 5.43p 5.43p 5.38p 5.43p 62549
23/02/2017 5.43p 5.48p 5.43p 5.43p 16000
22/02/2017 5.48p 5.48p 5.38p 5.43p 169414
21/02/2017 5.88p 5.88p 5.36p 5.48p 1570057
20/02/2017 5.93p 5.93p 5.82p 5.88p 292660
17/02/2017 5.85p 6.10p 5.80p 5.93p 1481191
16/02/2017 5.58p 5.95p 5.53p 5.85p 772318
15/02/2017 5.15p 5.65p 5.15p 5.58p 1873892
14/02/2017 5.15p 5.30p 5.07p 5.15p 135246
13/02/2017 5.15p 5.30p 5.02p 5.15p 352304
10/02/2017 5.15p 5.15p 5.04p 5.15p 10125
09/02/2017 5.15p 5.15p 5.07p 5.15p 35996
08/02/2017 5.15p 5.30p 5.02p 5.15p 241212
07/02/2017 5.05p 5.20p 5.05p 5.15p 86453
06/02/2017 5.05p 5.15p 4.93p 5.05p 284570
03/02/2017 5.15p 5.30p 5.00p 5.05p 883465
02/02/2017 4.93p 5.25p 4.93p 5.15p 469478
01/02/2017 4.48p 4.98p 4.48p 4.93p 3099091
31/01/2017 4.25p 4.65p 4.25p 4.45p 623382
30/01/2017 4.25p 4.29p 4.19p 4.25p 425000
27/01/2017 4.25p 4.29p 4.10p 4.25p 7306178
26/01/2017 4.25p 4.25p 4.25p 4.25p 0
25/01/2017 4.28p 4.28p 4.22p 4.25p 39735
24/01/2017 4.28p 4.28p 4.28p 4.28p 0
23/01/2017 4.28p 4.33p 4.22p 4.28p 122845
20/01/2017 4.30p 4.30p 4.22p 4.28p 231818
19/01/2017 4.30p 4.30p 4.22p 4.30p 55000
18/01/2017 4.30p 4.38p 4.23p 4.30p 70536
17/01/2017 4.40p 4.50p 4.30p 4.30p 498081
16/01/2017 4.10p 4.40p 4.08p 4.40p 413264
13/01/2017 4.10p 4.10p 4.08p 4.10p 7656
12/01/2017 4.10p 4.14p 4.08p 4.10p 131034
11/01/2017 4.25p 4.25p 4.05p 4.10p 420089
10/01/2017 4.25p 4.25p 4.15p 4.25p 11971
09/01/2017 4.25p 4.34p 4.15p 4.25p 137000
06/01/2017 4.25p 4.38p 4.16p 4.25p 246025
05/01/2017 4.13p 4.34p 4.08p 4.25p 351266
04/01/2017 4.20p 4.20p 4.03p 4.13p 842401
03/01/2017 4.25p 4.30p 3.95p 4.20p 793030
30/12/2016 4.25p 4.30p 4.25p 4.25p 28348
29/12/2016 4.30p 4.34p 4.10p 4.25p 220797
28/12/2016 4.38p 4.38p 4.22p 4.30p 200000
23/12/2016 4.40p 4.40p 4.30p 4.38p 70000
22/12/2016 4.30p 4.66p 4.30p 4.40p 1267946
21/12/2016 4.33p 4.38p 4.15p 4.30p 1974368
20/12/2016 4.33p 4.33p 4.10p 4.33p 60363
19/12/2016 4.38p 4.38p 4.26p 4.33p 217467
16/12/2016 4.45p 4.45p 4.28p 4.38p 185205
15/12/2016 4.58p 4.58p 4.27p 4.45p 294591
14/12/2016 4.45p 4.75p 4.45p 4.58p 1015383
13/12/2016 4.38p 4.47p 4.15p 4.45p 1592798
12/12/2016 4.58p 4.65p 4.20p 4.38p 693930
09/12/2016 4.65p 4.88p 4.50p 4.58p 1723735
08/12/2016 4.00p 4.80p 4.00p 4.65p 1793286
07/12/2016 3.98p 4.13p 3.90p 4.00p 369961
06/12/2016 4.08p 4.14p 3.87p 3.93p 1206743
05/12/2016 3.98p 4.15p 3.97p 4.08p 895533
02/12/2016 3.83p 4.07p 3.83p 3.98p 631022
01/12/2016 3.75p 3.90p 3.75p 3.83p 1015940
30/11/2016 3.78p 3.82p 3.55p 3.68p 1309194
29/11/2016 3.60p 3.90p 3.60p 3.78p 93132
28/11/2016 3.50p 3.75p 3.43p 3.60p 564443
25/11/2016 3.40p 3.52p 3.40p 3.50p 816790
24/11/2016 3.48p 3.48p 3.36p 3.40p 371278
23/11/2016 3.40p 3.60p 3.40p 3.48p 947136
22/11/2016 3.13p 3.56p 3.13p 3.40p 2340771
21/11/2016 2.75p 3.19p 2.75p 3.13p 1141286
18/11/2016 2.78p 2.79p 2.70p 2.75p 425000
17/11/2016 2.78p 2.82p 2.78p 2.78p 81207
16/11/2016 2.80p 2.83p 2.70p 2.78p 599885
15/11/2016 2.45p 2.83p 2.45p 2.80p 1593406
14/11/2016 2.45p 2.45p 2.45p 2.45p 0
11/11/2016 2.45p 2.45p 2.45p 2.45p 0
10/11/2016 2.40p 2.49p 2.33p 2.45p 499788
09/11/2016 2.30p 2.40p 2.21p 2.40p 663675
08/11/2016 2.45p 2.49p 2.38p 2.43p 65659
07/11/2016 2.50p 2.50p 2.38p 2.45p 265439
04/11/2016 2.50p 2.54p 2.48p 2.50p 209018
03/11/2016 2.53p 2.54p 2.49p 2.50p 1164521
02/11/2016 2.48p 2.60p 2.44p 2.53p 648827
01/11/2016 2.38p 2.65p 2.38p 2.48p 5001241
31/10/2016 1.95p 1.95p 1.95p 1.95p 0
28/10/2016 1.95p 1.95p 1.91p 1.95p 51229
27/10/2016 1.90p 2.00p 1.90p 1.95p 150027
26/10/2016 1.90p 1.90p 1.90p 1.90p 0
25/10/2016 1.88p 1.97p 1.88p 1.90p 375569
24/10/2016 1.88p 1.92p 1.88p 1.88p 408333
21/10/2016 1.88p 1.88p 1.79p 1.88p 100000
20/10/2016 1.88p 1.91p 1.78p 1.88p 413111
19/10/2016 1.73p 1.91p 1.73p 1.88p 1332329
18/10/2016 1.83p 1.83p 1.73p 1.73p 983778
17/10/2016 1.83p 1.83p 1.78p 1.78p 332302
14/10/2016 1.83p 1.85p 1.75p 1.83p 499054
13/10/2016 1.85p 1.93p 1.75p 1.83p 1148892
12/10/2016 1.98p 2.04p 1.85p 1.85p 963015
11/10/2016 2.20p 2.20p 1.80p 1.98p 2941576
10/10/2016 2.25p 2.25p 2.10p 2.20p 108928
07/10/2016 2.20p 2.25p 2.05p 2.25p 340534
06/10/2016 2.30p 2.30p 2.10p 2.20p 648088
05/10/2016 2.38p 2.38p 2.26p 2.30p 122879
04/10/2016 2.38p 2.38p 2.28p 2.38p 10784
03/10/2016 2.38p 2.38p 2.26p 2.38p 40000
30/09/2016 2.38p 2.38p 2.38p 2.38p 0
29/09/2016 2.38p 2.38p 2.26p 2.38p 266697
28/09/2016 2.38p 2.38p 2.25p 2.38p 699921
27/09/2016 2.50p 2.50p 2.26p 2.38p 649389
26/09/2016 2.50p 2.50p 2.40p 2.50p 405328
23/09/2016 2.50p 2.53p 2.40p 2.50p 127864
22/09/2016 2.50p 2.50p 2.44p 2.50p 7031
21/09/2016 2.55p 2.55p 2.44p 2.50p 152000
20/09/2016 2.65p 2.65p 2.50p 2.55p 167442
19/09/2016 2.65p 2.66p 2.61p 2.65p 89256
16/09/2016 2.70p 2.72p 2.60p 2.65p 363887
15/09/2016 2.68p 2.74p 2.63p 2.70p 322146
14/09/2016 2.60p 2.70p 2.60p 2.68p 531537
13/09/2016 2.60p 2.60p 2.53p 2.60p 141620
12/09/2016 2.60p 2.60p 2.49p 2.60p 767643
09/09/2016 2.60p 2.68p 2.51p 2.60p 1276390
08/09/2016 2.63p 2.72p 2.53p 2.60p 229014
07/09/2016 2.63p 2.75p 2.54p 2.63p 1117683
06/09/2016 2.55p 2.75p 2.45p 2.63p 524098
05/09/2016 2.40p 2.64p 2.40p 2.55p 640140
02/09/2016 2.40p 2.47p 2.39p 2.40p 442065
01/09/2016 2.43p 2.54p 2.31p 2.40p 443617
31/08/2016 2.40p 2.59p 2.36p 2.43p 452027
30/08/2016 2.40p 2.50p 2.30p 2.40p 398088
26/08/2016 2.40p 2.50p 2.33p 2.40p 481797
25/08/2016 2.48p 2.48p 2.33p 2.40p 671212
24/08/2016 2.60p 2.70p 2.48p 2.48p 758077
23/08/2016 2.43p 2.60p 2.43p 2.60p 250482
22/08/2016 2.40p 2.69p 2.40p 2.43p 1744771
19/08/2016 2.40p 2.50p 2.37p 2.40p 1359382
18/08/2016 2.30p 2.50p 2.25p 2.40p 2578623
17/08/2016 2.15p 2.44p 2.02p 2.30p 3139190
16/08/2016 1.88p 2.21p 1.88p 2.15p 3294977
15/08/2016 1.90p 1.90p 1.79p 1.88p 131878
12/08/2016 1.90p 1.98p 1.83p 1.90p 1449703
11/08/2016 1.90p 1.90p 1.90p 1.90p 0
10/08/2016 1.90p 1.93p 1.84p 1.90p 24591
09/08/2016 1.90p 1.90p 1.83p 1.90p 109590
08/08/2016 1.95p 1.95p 1.80p 1.90p 425828
05/08/2016 1.98p 1.98p 1.89p 1.95p 286771
04/08/2016 1.98p 1.98p 1.98p 1.98p 0
03/08/2016 2.03p 2.04p 1.85p 1.98p 2041376
02/08/2016 1.78p 2.10p 1.78p 2.03p 1751365
01/08/2016 1.75p 1.83p 1.75p 1.78p 1220191
29/07/2016 1.78p 1.85p 1.73p 1.75p 280789
28/07/2016 1.78p 1.80p 1.70p 1.78p 1844543
27/07/2016 1.68p 1.84p 1.68p 1.78p 932526
26/07/2016 1.60p 1.68p 1.60p 1.68p 1097414
25/07/2016 1.63p 1.65p 1.60p 1.60p 1932095
22/07/2016 1.50p 1.63p 1.50p 1.63p 1470101
21/07/2016 1.53p 1.58p 1.35p 1.50p 1218172
20/07/2016 1.50p 1.50p 1.50p 1.50p 46777
19/07/2016 1.50p 1.50p 1.50p 1.50p 100000
18/07/2016 1.50p 1.50p 1.50p 1.50p 0
15/07/2016 1.50p 1.50p 1.50p 1.50p 0
14/07/2016 1.50p 1.50p 1.50p 1.50p 66000
13/07/2016 1.50p 1.50p 1.50p 1.50p 25000
12/07/2016 1.55p 1.55p 1.50p 1.55p 160002
11/07/2016 1.55p 1.55p 1.54p 1.55p 100000
08/07/2016 1.55p 1.55p 1.54p 1.55p 1000
07/07/2016 1.55p 1.55p 1.55p 1.55p 0
06/07/2016 1.55p 1.55p 1.54p 1.55p 312500
05/07/2016 1.68p 1.68p 1.40p 1.55p 526071
04/07/2016 1.68p 1.70p 1.60p 1.68p 295628
01/07/2016 1.68p 1.68p 1.64p 1.68p 300000
30/06/2016 1.68p 1.71p 1.60p 1.68p 2287475
29/06/2016 1.68p 1.68p 1.68p 1.68p 0
28/06/2016 1.55p 1.75p 1.45p 1.68p 11671663
27/06/2016 1.40p 1.55p 1.40p 1.55p 263753
24/06/2016 1.30p 1.50p 1.28p 1.40p 1038148
23/06/2016 1.43p 1.43p 1.40p 1.43p 0
22/06/2016 1.40p 1.40p 1.40p 1.40p 0
21/06/2016 1.38p 1.40p 1.38p 1.40p 200000
20/06/2016 1.38p 1.38p 1.31p 1.38p 100000
17/06/2016 1.40p 1.44p 1.38p 1.38p 1287295
16/06/2016 1.48p 1.48p 1.38p 1.40p 400000
15/06/2016 1.48p 1.49p 1.48p 1.48p 19332
14/06/2016 1.58p 1.60p 1.30p 1.48p 2050264
13/06/2016 1.43p 1.43p 1.43p 1.43p 0
10/06/2016 1.45p 1.45p 1.40p 1.43p 150000
09/06/2016 1.45p 1.45p 1.45p 1.45p 0
08/06/2016 1.43p 1.49p 1.40p 1.45p 555934
07/06/2016 1.43p 1.43p 1.42p 1.43p 38672
06/06/2016 1.43p 1.43p 1.40p 1.43p 148267
03/06/2016 1.48p 1.48p 1.35p 1.43p 350000
02/06/2016 1.48p 1.48p 1.42p 1.48p 2000

*Close Price adjusted for both dividends and splits