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
20/09/2017 411.50p 416.90p 405.70p 408.10p 737592
19/09/2017 412.30p 414.70p 411.40p 413.50p 1018175
18/09/2017 410.90p 416.30p 410.00p 412.80p 650059
15/09/2017 412.90p 413.00p 407.80p 410.90p 1226270
14/09/2017 413.90p 414.10p 411.60p 412.70p 930569
13/09/2017 410.10p 415.10p 410.10p 414.10p 1232169
12/09/2017 415.50p 417.20p 410.20p 413.00p 1202780
11/09/2017 410.10p 416.50p 409.10p 414.60p 1242413
08/09/2017 403.70p 405.40p 400.80p 405.40p 285681
07/09/2017 404.10p 404.90p 400.30p 403.90p 581874
06/09/2017 404.80p 405.80p 402.30p 404.10p 532786
05/09/2017 409.90p 410.10p 405.10p 406.10p 511719
04/09/2017 410.60p 414.80p 407.00p 407.30p 374379
01/09/2017 411.80p 412.50p 408.00p 410.00p 680085
31/08/2017 410.30p 410.70p 406.00p 409.50p 790187
30/08/2017 409.30p 409.90p 405.90p 408.00p 397858
29/08/2017 413.40p 414.80p 406.40p 409.10p 418770
25/08/2017 417.30p 418.50p 413.10p 415.00p 566066
24/08/2017 407.70p 419.10p 407.70p 416.80p 528488
23/08/2017 415.00p 416.00p 411.10p 413.40p 523782
22/08/2017 417.00p 417.60p 412.90p 414.70p 404968
21/08/2017 416.90p 418.30p 413.00p 415.20p 715582
18/08/2017 412.10p 417.80p 408.10p 417.10p 525999
17/08/2017 418.80p 418.80p 410.00p 414.80p 700654
16/08/2017 415.80p 420.90p 415.70p 416.20p 481952
15/08/2017 418.20p 418.40p 412.10p 414.90p 563932
14/08/2017 412.00p 419.30p 412.00p 417.10p 545460
11/08/2017 418.50p 418.50p 407.60p 411.00p 732609
10/08/2017 425.50p 426.50p 418.00p 419.10p 531415
09/08/2017 426.90p 427.00p 422.40p 425.80p 641485
08/08/2017 436.90p 436.90p 426.00p 428.40p 844608
07/08/2017 427.70p 437.30p 426.60p 437.30p 835382
04/08/2017 429.80p 430.00p 426.20p 427.20p 379329
03/08/2017 424.60p 430.50p 420.40p 429.30p 562750
02/08/2017 433.50p 434.90p 424.40p 426.30p 778527
01/08/2017 434.60p 438.10p 430.60p 431.10p 559321
31/07/2017 427.90p 437.30p 427.80p 433.00p 1917169
28/07/2017 427.70p 429.70p 424.80p 428.50p 613648
27/07/2017 427.50p 430.40p 425.90p 429.40p 720677
26/07/2017 407.80p 434.40p 407.80p 428.10p 1730992
25/07/2017 410.60p 410.60p 405.60p 408.00p 458671
24/07/2017 407.10p 410.90p 407.10p 409.50p 736807
21/07/2017 419.50p 419.50p 408.10p 410.50p 814803
20/07/2017 416.10p 419.70p 414.30p 418.80p 1326265
19/07/2017 417.30p 417.50p 412.80p 415.40p 842375
18/07/2017 416.50p 416.70p 413.20p 415.60p 778521
17/07/2017 414.00p 418.40p 413.00p 417.10p 1280824
14/07/2017 413.10p 415.50p 411.80p 413.50p 873378
13/07/2017 409.60p 412.30p 404.40p 412.30p 923566
12/07/2017 408.60p 413.50p 402.70p 405.30p 713023
11/07/2017 411.10p 414.10p 407.00p 407.70p 494726
10/07/2017 413.00p 415.20p 408.80p 410.60p 784086
07/07/2017 413.60p 413.60p 410.30p 412.90p 850320
06/07/2017 418.90p 421.60p 411.10p 414.00p 782411
05/07/2017 418.80p 422.10p 411.90p 418.70p 691763
04/07/2017 417.80p 419.10p 415.10p 417.00p 701202
03/07/2017 422.00p 427.90p 417.30p 417.40p 1670810
30/06/2017 427.10p 431.00p 425.10p 427.20p 1024201
29/06/2017 426.50p 432.50p 417.80p 429.00p 854590
28/06/2017 422.20p 426.20p 417.40p 425.80p 916480
27/06/2017 421.70p 425.80p 417.30p 423.60p 843959
26/06/2017 423.90p 426.60p 421.50p 421.50p 1229398
23/06/2017 420.70p 427.30p 419.20p 422.80p 997865
22/06/2017 441.50p 441.90p 425.20p 425.60p 1959784
21/06/2017 447.40p 450.20p 435.50p 442.30p 1605840
20/06/2017 453.10p 453.10p 447.30p 447.30p 841834
19/06/2017 453.30p 454.10p 450.50p 451.80p 751888
16/06/2017 453.80p 456.60p 450.80p 450.80p 2690497
15/06/2017 465.30p 465.30p 450.40p 453.60p 1519177
14/06/2017 463.90p 469.00p 462.10p 464.10p 813916
13/06/2017 458.60p 465.10p 455.70p 462.30p 1328801
12/06/2017 464.20p 465.50p 456.70p 456.70p 1167010
09/06/2017 460.00p 469.00p 454.40p 465.80p 1090276
08/06/2017 462.80p 468.60p 461.70p 468.50p 1178445
07/06/2017 451.00p 462.40p 449.40p 461.70p 1545899
06/06/2017 457.20p 458.20p 449.60p 451.00p 1058934
05/06/2017 460.60p 460.96p 455.10p 457.20p 1128130
02/06/2017 463.80p 468.10p 460.00p 460.70p 752385
01/06/2017 457.70p 461.60p 454.80p 458.30p 1183338
31/05/2017 468.00p 468.20p 455.80p 456.20p 1106188
30/05/2017 468.50p 471.00p 463.60p 466.70p 1254163
26/05/2017 462.80p 470.90p 462.80p 470.20p 1180383
25/05/2017 466.60p 469.60p 462.00p 463.80p 686195
24/05/2017 473.40p 474.30p 465.50p 465.50p 825122
23/05/2017 466.60p 483.50p 466.60p 473.10p 2038883
22/05/2017 473.40p 475.40p 471.46p 472.00p 1227902
19/05/2017 465.90p 476.50p 462.70p 473.00p 982683
18/05/2017 464.90p 467.60p 458.20p 465.40p 1356857
17/05/2017 472.00p 473.50p 463.20p 465.10p 1274623
16/05/2017 475.50p 478.30p 470.50p 471.60p 766753
15/05/2017 471.80p 478.40p 471.80p 475.40p 750685
12/05/2017 481.90p 484.90p 468.30p 469.10p 1613908
11/05/2017 487.40p 488.40p 482.10p 483.50p 1577964
10/05/2017 486.10p 490.80p 483.60p 486.00p 925120
09/05/2017 475.00p 489.10p 474.30p 486.00p 1595601
08/05/2017 469.20p 473.30p 467.90p 471.70p 1136098
05/05/2017 471.00p 474.40p 466.70p 469.00p 739059
04/05/2017 470.00p 474.10p 469.20p 472.00p 583186
03/05/2017 466.80p 469.50p 464.80p 468.00p 911980
02/05/2017 465.00p 469.80p 464.38p 467.00p 1430776
28/04/2017 463.00p 468.70p 458.70p 467.40p 1794752
27/04/2017 461.40p 462.90p 458.90p 460.20p 1349609
26/04/2017 456.60p 463.20p 456.60p 461.00p 1001272
25/04/2017 459.00p 462.60p 457.40p 457.60p 1157517
24/04/2017 452.00p 462.40p 444.40p 460.50p 1073195
21/04/2017 451.90p 456.20p 447.40p 449.30p 1040786
20/04/2017 438.70p 452.10p 438.70p 450.70p 1860812
19/04/2017 431.30p 442.00p 430.00p 438.20p 1151466
18/04/2017 432.70p 433.50p 426.80p 430.00p 793389
13/04/2017 428.80p 432.50p 424.60p 432.00p 698839
12/04/2017 431.50p 434.80p 425.30p 428.50p 711792
11/04/2017 430.30p 435.80p 429.00p 432.50p 826713
10/04/2017 419.80p 431.70p 419.80p 431.40p 521839
07/04/2017 421.00p 429.90p 419.50p 427.70p 966428
06/04/2017 419.70p 426.50p 418.00p 424.70p 813839
05/04/2017 419.70p 426.00p 416.36p 423.50p 1350587
04/04/2017 421.80p 422.90p 419.10p 419.10p 864846
03/04/2017 418.70p 421.90p 417.60p 421.30p 1155572
31/03/2017 411.90p 419.40p 411.90p 417.80p 895724
30/03/2017 411.00p 414.40p 410.14p 414.10p 728196
29/03/2017 412.00p 414.30p 407.20p 411.30p 933463
28/03/2017 410.60p 412.30p 407.30p 412.30p 1069172
27/03/2017 410.30p 411.90p 406.50p 409.50p 1144661
24/03/2017 411.50p 414.00p 407.20p 411.00p 1175992
23/03/2017 406.20p 412.30p 404.60p 411.40p 698590
22/03/2017 417.60p 417.60p 401.90p 408.40p 926106
21/03/2017 424.60p 426.70p 415.87p 415.90p 632361
20/03/2017 424.00p 425.50p 421.10p 424.60p 740577
17/03/2017 423.90p 429.40p 422.00p 423.00p 1470467
16/03/2017 421.50p 429.90p 420.50p 426.60p 846718
15/03/2017 417.60p 428.40p 414.40p 424.60p 1102388
14/03/2017 416.30p 418.60p 414.70p 415.50p 1206470
13/03/2017 410.80p 414.90p 407.70p 414.40p 1167758
10/03/2017 410.70p 414.50p 409.90p 411.00p 1042723
09/03/2017 417.00p 417.00p 410.00p 412.60p 1225415
08/03/2017 423.20p 423.92p 415.70p 416.70p 1252089
07/03/2017 418.80p 423.90p 416.40p 419.00p 787540
06/03/2017 424.80p 427.80p 416.40p 419.20p 1164282
03/03/2017 417.90p 425.00p 416.50p 424.80p 671611
02/03/2017 430.50p 430.50p 416.00p 419.70p 787019
01/03/2017 426.10p 430.30p 416.79p 429.00p 687714
28/02/2017 423.60p 429.30p 414.90p 424.10p 737783
27/02/2017 430.00p 430.00p 422.00p 425.60p 637354
24/02/2017 425.00p 426.60p 419.10p 421.00p 664354
23/02/2017 423.70p 434.25p 422.10p 425.90p 1077661
22/02/2017 431.50p 431.50p 424.10p 425.20p 783600
21/02/2017 433.20p 433.50p 428.00p 429.50p 459217
20/02/2017 431.40p 436.60p 430.50p 433.50p 933701
17/02/2017 436.10p 436.70p 426.30p 431.70p 654994
16/02/2017 432.40p 441.30p 432.40p 436.30p 837066
15/02/2017 436.10p 447.10p 436.10p 440.80p 995348
14/02/2017 430.20p 437.50p 428.10p 436.70p 626077
13/02/2017 429.60p 432.40p 428.40p 431.10p 351677
10/02/2017 432.40p 433.80p 428.10p 429.80p 541764
09/02/2017 426.00p 430.60p 421.80p 430.20p 538946
08/02/2017 424.10p 433.90p 422.40p 424.20p 1339512
07/02/2017 410.50p 423.60p 405.92p 420.90p 1309544
06/02/2017 410.00p 412.90p 406.50p 411.90p 829146
03/02/2017 409.00p 410.20p 400.82p 410.00p 1122513
02/02/2017 408.00p 408.60p 405.90p 408.00p 1032194
01/02/2017 404.80p 408.50p 403.60p 407.50p 1277497
31/01/2017 399.20p 406.40p 399.20p 403.80p 744082
30/01/2017 406.30p 406.30p 400.00p 400.00p 768016
27/01/2017 405.60p 409.00p 403.80p 406.10p 961852
26/01/2017 408.00p 408.50p 403.40p 403.40p 1432709
25/01/2017 408.20p 408.75p 405.70p 408.00p 1511376
24/01/2017 407.20p 407.80p 403.20p 407.10p 825188
23/01/2017 404.20p 407.70p 401.82p 406.00p 683604
20/01/2017 405.60p 409.10p 404.10p 405.60p 645230
19/01/2017 399.30p 407.30p 399.00p 407.00p 881506
18/01/2017 410.00p 410.00p 402.60p 408.30p 1041151
17/01/2017 404.40p 409.50p 402.60p 408.70p 815927
16/01/2017 407.80p 408.00p 404.20p 407.10p 851015
13/01/2017 408.00p 409.60p 407.60p 408.80p 638230
12/01/2017 408.60p 409.90p 406.10p 408.50p 1089994
11/01/2017 409.10p 412.50p 407.70p 408.80p 816681
10/01/2017 402.00p 412.50p 401.80p 409.40p 1729475
09/01/2017 405.30p 408.00p 401.90p 403.30p 1135808
06/01/2017 407.60p 417.50p 399.50p 402.90p 1580560
05/01/2017 408.80p 422.20p 407.80p 410.60p 1404794
04/01/2017 414.10p 420.01p 410.20p 417.00p 1159253
03/01/2017 420.00p 420.40p 413.70p 416.00p 1144821
30/12/2016 405.90p 419.50p 400.93p 414.80p 472034
29/12/2016 405.60p 411.30p 405.60p 410.40p 335434
28/12/2016 410.20p 412.80p 408.10p 411.10p 407996
23/12/2016 407.10p 417.00p 407.10p 411.20p 215563
22/12/2016 401.90p 409.40p 401.90p 408.80p 472159
21/12/2016 403.60p 405.30p 399.30p 404.90p 902540
20/12/2016 401.00p 403.50p 398.60p 400.90p 763495
19/12/2016 407.90p 408.80p 398.30p 399.10p 1917701
16/12/2016 395.40p 411.60p 394.30p 409.80p 1700610
15/12/2016 392.00p 398.81p 390.70p 397.90p 1105433
14/12/2016 386.20p 394.00p 386.20p 390.30p 1090329
13/12/2016 381.00p 390.60p 381.00p 390.20p 1362049
12/12/2016 384.80p 390.40p 380.00p 387.00p 1011689
09/12/2016 388.00p 390.70p 380.69p 384.70p 585147
08/12/2016 386.70p 389.90p 386.30p 387.10p 847888
07/12/2016 380.10p 386.80p 380.00p 385.10p 932616
06/12/2016 372.50p 381.00p 371.90p 380.00p 785073
05/12/2016 359.80p 372.50p 359.80p 370.30p 658485

*Close Price adjusted for both dividends and splits