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
19/12/2012 257.00p 260.80p 256.20p 260.00p 234706
18/12/2012 258.00p 258.00p 252.60p 255.60p 391414
17/12/2012 255.80p 255.88p 250.70p 255.00p 334328
14/12/2012 256.60p 258.50p 252.53p 256.20p 974823
13/12/2012 264.90p 266.90p 260.60p 262.00p 481602
12/12/2012 266.50p 270.00p 263.30p 264.20p 897330
11/12/2012 262.40p 266.90p 262.40p 266.50p 386627
10/12/2012 260.80p 265.00p 260.30p 264.50p 490316
07/12/2012 259.90p 264.40p 259.56p 262.70p 418168
06/12/2012 256.20p 260.33p 251.73p 260.30p 825180
05/12/2012 253.30p 259.90p 252.90p 256.40p 1203095
04/12/2012 242.50p 253.70p 240.00p 253.10p 704025
03/12/2012 240.00p 245.20p 240.00p 242.00p 464718
30/11/2012 242.80p 244.10p 239.10p 240.20p 290891
29/11/2012 244.10p 244.10p 242.20p 243.40p 260400
28/11/2012 241.10p 242.50p 239.40p 242.00p 268064
27/11/2012 245.40p 246.00p 241.00p 241.00p 275535
26/11/2012 243.80p 248.40p 243.80p 245.50p 399737
23/11/2012 239.20p 249.40p 239.20p 248.40p 225382
22/11/2012 238.10p 242.02p 236.97p 242.00p 150565
21/11/2012 237.00p 239.90p 232.10p 238.30p 1005607
20/11/2012 252.00p 254.10p 234.87p 240.70p 1877236
19/11/2012 247.00p 250.30p 244.67p 250.00p 273545
16/11/2012 247.00p 254.00p 242.40p 244.00p 226371
15/11/2012 250.50p 254.00p 246.90p 253.00p 212243
14/11/2012 249.70p 251.60p 248.50p 250.00p 294317
13/11/2012 249.10p 251.90p 248.19p 250.80p 353779
12/11/2012 247.90p 251.80p 246.62p 251.80p 253647
09/11/2012 250.30p 250.70p 243.50p 248.90p 262058
08/11/2012 252.70p 253.10p 249.30p 251.10p 155385
07/11/2012 251.70p 253.07p 249.80p 251.10p 197945
06/11/2012 251.00p 252.40p 249.10p 251.60p 304953
05/11/2012 256.80p 256.80p 249.00p 253.40p 319281
02/11/2012 248.20p 252.40p 245.52p 246.90p 143118
01/11/2012 248.80p 251.40p 248.50p 248.80p 131112
31/10/2012 246.50p 252.90p 246.00p 250.40p 593820
30/10/2012 240.00p 246.10p 240.00p 246.10p 442011
29/10/2012 238.40p 241.90p 238.40p 241.40p 475940
26/10/2012 238.00p 241.32p 238.00p 240.00p 666725
25/10/2012 239.00p 241.70p 239.00p 240.90p 333092
24/10/2012 241.40p 243.96p 235.70p 240.10p 645393
23/10/2012 241.50p 244.55p 238.00p 241.30p 868824
22/10/2012 237.70p 245.50p 237.70p 240.40p 2303173
19/10/2012 238.10p 244.20p 235.90p 241.90p 790963
18/10/2012 238.40p 240.60p 236.20p 237.00p 713224
17/10/2012 237.10p 238.80p 232.50p 236.00p 598011
16/10/2012 233.00p 237.40p 228.10p 237.10p 1617857
15/10/2012 219.00p 225.60p 219.00p 223.00p 432540
12/10/2012 215.60p 221.40p 215.00p 219.90p 580935
11/10/2012 212.80p 216.31p 212.80p 215.00p 528581
10/10/2012 210.50p 215.10p 210.40p 214.80p 546557
09/10/2012 214.90p 215.00p 210.60p 212.00p 113637
08/10/2012 214.90p 216.10p 211.61p 213.90p 138391
05/10/2012 211.50p 215.50p 210.00p 214.90p 322467
04/10/2012 210.20p 213.90p 210.00p 211.60p 317731
03/10/2012 207.00p 211.90p 207.00p 208.00p 247579
02/10/2012 207.00p 209.30p 206.42p 207.80p 917329
01/10/2012 212.00p 212.00p 207.48p 208.40p 1346371
28/09/2012 205.20p 210.00p 205.20p 206.40p 285745
27/09/2012 205.00p 208.80p 203.10p 205.90p 1371537
26/09/2012 205.90p 207.00p 202.80p 203.80p 470618
25/09/2012 207.10p 209.60p 206.40p 209.60p 267707
24/09/2012 207.00p 208.70p 206.00p 207.50p 215945
21/09/2012 210.50p 210.80p 206.60p 206.60p 603634
20/09/2012 210.00p 212.10p 206.90p 210.50p 432443
19/09/2012 210.30p 211.10p 205.70p 209.90p 691592
18/09/2012 217.50p 217.50p 207.60p 208.20p 1800318
17/09/2012 215.00p 218.30p 215.00p 217.30p 1428665
14/09/2012 215.00p 219.00p 210.28p 215.40p 667925
13/09/2012 206.90p 214.20p 205.20p 212.60p 436397
12/09/2012 201.90p 208.00p 200.20p 206.10p 800735
11/09/2012 202.90p 202.90p 194.70p 200.70p 103461
10/09/2012 205.00p 205.00p 199.00p 199.20p 638631
07/09/2012 204.90p 207.20p 202.50p 204.60p 325356
06/09/2012 199.80p 202.90p 195.88p 202.60p 210584
05/09/2012 194.50p 200.20p 191.30p 198.00p 513518
04/09/2012 194.40p 197.13p 188.80p 193.00p 373771
03/09/2012 194.00p 197.00p 190.70p 194.80p 345084
31/08/2012 186.70p 190.50p 184.69p 189.10p 449754
30/08/2012 184.40p 186.20p 183.80p 185.00p 728717
29/08/2012 185.50p 189.10p 184.50p 185.90p 148727
28/08/2012 182.30p 189.62p 181.40p 185.70p 437485
24/08/2012 182.30p 185.40p 180.00p 184.60p 81276
23/08/2012 186.10p 186.10p 181.80p 181.80p 49085
22/08/2012 185.10p 185.10p 182.70p 184.20p 82880
21/08/2012 189.40p 191.10p 184.90p 184.90p 446191
20/08/2012 186.60p 191.20p 183.00p 190.00p 321013
17/08/2012 181.80p 185.90p 180.50p 185.90p 150499
16/08/2012 181.80p 181.80p 178.60p 180.00p 222624
15/08/2012 181.90p 183.20p 180.10p 180.50p 138440
14/08/2012 179.50p 184.90p 179.50p 183.30p 255793
13/08/2012 180.80p 182.80p 177.80p 180.00p 97008
10/08/2012 177.20p 181.80p 176.00p 179.40p 221351
09/08/2012 174.80p 177.30p 172.10p 177.00p 200125
08/08/2012 176.60p 176.60p 172.00p 173.00p 304376
07/08/2012 177.90p 180.20p 175.50p 177.50p 124318
06/08/2012 177.10p 178.20p 174.00p 177.00p 268948
03/08/2012 171.30p 176.80p 171.30p 175.80p 212330
02/08/2012 173.90p 175.20p 170.58p 171.80p 349920
01/08/2012 178.00p 178.00p 173.00p 173.00p 132083
31/07/2012 182.00p 183.80p 177.00p 177.00p 359696
30/07/2012 177.60p 184.80p 177.10p 183.50p 185382
27/07/2012 175.60p 178.80p 172.60p 177.00p 135697
26/07/2012 173.50p 175.30p 171.20p 174.00p 401375
25/07/2012 175.10p 175.90p 173.70p 174.10p 181001
24/07/2012 174.80p 175.90p 172.20p 174.50p 110863
23/07/2012 176.10p 176.90p 173.50p 174.80p 179234
20/07/2012 182.10p 184.00p 176.40p 178.90p 209351
19/07/2012 176.40p 184.90p 176.40p 183.40p 607130
18/07/2012 173.80p 175.50p 173.00p 174.00p 205375
17/07/2012 173.10p 174.70p 171.90p 174.00p 161520
16/07/2012 171.80p 175.00p 171.00p 173.50p 412987
13/07/2012 169.60p 173.10p 169.00p 172.90p 295354
12/07/2012 168.80p 172.50p 168.80p 170.00p 186706
11/07/2012 170.40p 175.80p 169.40p 170.50p 117271
10/07/2012 166.90p 173.69p 166.60p 172.00p 395663
09/07/2012 168.90p 169.70p 165.10p 167.30p 286901
06/07/2012 166.70p 170.00p 166.70p 170.00p 293350
05/07/2012 174.70p 174.70p 168.60p 169.60p 164770
04/07/2012 175.70p 175.70p 167.80p 170.50p 236567
03/07/2012 171.40p 172.00p 168.20p 172.00p 221399
02/07/2012 167.70p 170.40p 165.20p 170.00p 704339
29/06/2012 168.80p 171.10p 165.00p 167.00p 596161
28/06/2012 170.50p 170.70p 164.40p 165.70p 290577
27/06/2012 168.50p 171.50p 165.80p 171.00p 240719
26/06/2012 166.00p 169.40p 166.00p 168.70p 283655
25/06/2012 169.20p 170.00p 166.10p 166.50p 291785
22/06/2012 168.90p 171.00p 168.50p 169.20p 433365
21/06/2012 167.90p 171.50p 165.30p 170.70p 268751
20/06/2012 163.70p 168.70p 163.40p 168.00p 674058
19/06/2012 163.50p 165.20p 162.30p 164.00p 245945
18/06/2012 164.80p 164.80p 161.10p 164.00p 211125
15/06/2012 163.00p 165.90p 162.10p 163.50p 1005539
14/06/2012 160.50p 166.40p 160.40p 162.40p 474681
13/06/2012 158.80p 161.00p 158.10p 158.20p 485901
12/06/2012 165.70p 165.70p 157.50p 159.10p 652929
11/06/2012 163.30p 168.10p 163.30p 164.60p 292371
08/06/2012 161.90p 163.40p 158.50p 161.00p 239673
07/06/2012 160.60p 163.70p 159.30p 162.50p 450402
06/06/2012 159.90p 163.00p 158.80p 159.00p 471407
01/06/2012 161.70p 164.50p 155.90p 159.70p 407907
31/05/2012 161.30p 163.80p 160.84p 160.90p 854208
30/05/2012 162.00p 162.50p 158.10p 159.90p 522931
29/05/2012 163.20p 170.10p 162.00p 163.70p 863442
28/05/2012 163.40p 164.10p 160.30p 163.00p 313297
25/05/2012 161.40p 163.60p 159.40p 161.00p 583717
24/05/2012 163.50p 163.50p 159.40p 161.00p 295278
23/05/2012 160.00p 166.30p 157.40p 160.80p 3247107
22/05/2012 153.90p 157.60p 151.80p 157.00p 527811
21/05/2012 153.70p 156.80p 150.50p 150.90p 766516
18/05/2012 154.10p 157.90p 152.60p 152.80p 437168
17/05/2012 159.90p 162.30p 154.00p 156.00p 626643
16/05/2012 162.00p 162.70p 158.00p 158.90p 2645152
15/05/2012 169.20p 172.40p 163.50p 163.50p 354561
14/05/2012 168.70p 170.61p 167.80p 169.10p 265285
11/05/2012 165.60p 171.40p 165.10p 170.50p 197212
10/05/2012 166.10p 167.10p 162.00p 165.70p 245002
09/05/2012 167.00p 169.80p 165.00p 165.50p 293710
08/05/2012 171.00p 174.10p 163.87p 167.00p 754561
04/05/2012 175.40p 176.40p 170.00p 170.20p 514439
03/05/2012 181.80p 182.70p 175.30p 176.50p 431394
02/05/2012 178.90p 181.92p 176.30p 181.90p 272123
01/05/2012 178.90p 181.60p 176.20p 177.10p 225097
30/04/2012 182.50p 182.50p 179.70p 180.00p 125349
27/04/2012 178.80p 182.50p 178.00p 182.50p 269287
26/04/2012 182.10p 183.90p 176.10p 180.80p 234414
25/04/2012 183.50p 185.00p 180.90p 180.90p 187995
24/04/2012 181.40p 183.90p 180.70p 182.10p 143246
23/04/2012 185.80p 185.80p 180.00p 180.70p 332715
20/04/2012 181.30p 186.70p 180.20p 186.70p 390275
19/04/2012 183.70p 184.70p 178.50p 181.90p 251377
18/04/2012 183.30p 184.60p 179.50p 182.20p 203715
17/04/2012 177.70p 183.10p 177.00p 183.10p 262006
16/04/2012 179.50p 180.80p 177.40p 178.50p 434735
13/04/2012 177.30p 182.40p 177.30p 180.40p 716623
12/04/2012 177.20p 179.20p 174.90p 178.10p 340074
11/04/2012 173.30p 180.00p 173.30p 177.50p 271636
10/04/2012 182.70p 183.60p 174.10p 174.50p 627211
05/04/2012 181.10p 185.60p 181.02p 184.80p 257394
04/04/2012 184.80p 185.20p 180.50p 181.10p 415440
03/04/2012 188.60p 189.70p 185.10p 185.60p 263638
02/04/2012 189.90p 191.00p 186.40p 188.80p 314031
30/03/2012 186.70p 191.00p 185.72p 189.90p 674670
29/03/2012 182.00p 186.90p 182.00p 185.60p 398776
28/03/2012 183.30p 185.20p 180.20p 182.90p 714756
27/03/2012 191.00p 191.00p 183.60p 183.90p 432625
26/03/2012 190.50p 192.90p 188.90p 190.00p 522914
23/03/2012 189.30p 191.20p 186.40p 190.90p 202294
22/03/2012 190.90p 190.90p 185.90p 189.70p 145127
21/03/2012 192.90p 192.90p 189.30p 190.70p 178396
20/03/2012 193.70p 194.60p 190.30p 192.50p 250930
19/03/2012 193.40p 195.70p 190.60p 194.00p 270660
16/03/2012 191.00p 193.90p 188.10p 193.20p 728989
15/03/2012 193.30p 195.70p 188.60p 191.00p 359108
14/03/2012 188.50p 195.50p 188.50p 192.90p 701993
13/03/2012 183.30p 189.10p 182.63p 188.50p 507111
12/03/2012 181.80p 183.00p 181.20p 182.00p 213253
09/03/2012 183.80p 187.00p 181.20p 182.70p 530660
08/03/2012 182.50p 186.50p 181.60p 183.80p 667053
07/03/2012 183.60p 183.90p 180.70p 182.50p 140743

*Close Price adjusted for both dividends and splits