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
17/09/2013 335.40p 336.91p 330.10p 334.40p 611900
16/09/2013 337.50p 337.50p 333.50p 334.60p 1145961
13/09/2013 332.10p 336.30p 329.90p 334.80p 846575
12/09/2013 329.30p 331.90p 326.30p 330.60p 1162101
11/09/2013 324.20p 332.20p 323.70p 328.30p 1875316
10/09/2013 322.90p 326.80p 318.70p 325.80p 2200013
09/09/2013 322.70p 324.00p 318.10p 318.70p 1322443
06/09/2013 319.60p 325.00p 317.70p 323.80p 730269
05/09/2013 319.50p 324.40p 318.70p 321.10p 472277
04/09/2013 325.00p 325.00p 315.90p 317.90p 796079
03/09/2013 331.20p 331.20p 319.70p 324.20p 390940
02/09/2013 323.20p 327.90p 319.80p 326.30p 748681
30/08/2013 323.70p 325.40p 317.10p 319.80p 978899
29/08/2013 321.30p 326.60p 317.40p 324.60p 732056
28/08/2013 318.70p 320.80p 316.80p 318.90p 1059674
27/08/2013 330.10p 330.30p 314.71p 319.10p 472431
23/08/2013 331.00p 332.60p 328.80p 331.50p 969270
22/08/2013 331.10p 331.20p 328.10p 330.00p 505002
21/08/2013 319.90p 337.50p 319.90p 330.00p 791301
20/08/2013 326.30p 327.00p 319.50p 320.50p 258499
19/08/2013 327.50p 328.80p 323.00p 327.00p 211929
16/08/2013 326.60p 329.50p 323.48p 327.70p 210200
15/08/2013 336.50p 340.60p 326.00p 326.00p 555792
14/08/2013 336.90p 342.00p 336.60p 338.70p 197467
13/08/2013 333.40p 341.90p 333.40p 337.20p 510739
12/08/2013 342.90p 345.00p 338.33p 340.60p 532936
09/08/2013 343.90p 350.80p 338.70p 338.90p 609807
08/08/2013 343.60p 346.90p 342.60p 344.60p 612362
07/08/2013 337.60p 343.60p 336.50p 342.50p 431289
06/08/2013 332.10p 339.90p 331.60p 337.60p 763763
05/08/2013 330.20p 332.30p 328.66p 332.10p 388647
02/08/2013 330.70p 330.70p 321.90p 329.00p 252743
01/08/2013 321.50p 326.90p 321.00p 326.00p 725166
31/07/2013 318.10p 323.80p 316.40p 322.10p 537870
30/07/2013 324.00p 332.60p 318.50p 319.40p 557883
29/07/2013 324.40p 325.23p 317.40p 319.30p 319589
26/07/2013 329.20p 329.20p 322.90p 324.90p 226145
25/07/2013 329.40p 330.40p 324.30p 329.00p 143719
24/07/2013 330.90p 332.00p 328.80p 330.40p 571930
23/07/2013 333.00p 333.00p 329.60p 329.60p 498952
22/07/2013 331.30p 333.00p 329.10p 332.00p 333553
19/07/2013 331.50p 333.50p 329.30p 332.00p 322994
18/07/2013 328.70p 334.10p 328.70p 333.00p 693104
17/07/2013 330.00p 333.60p 326.78p 332.50p 284746
16/07/2013 331.60p 332.50p 329.50p 330.00p 930497
15/07/2013 333.00p 333.30p 330.00p 332.00p 642679
12/07/2013 333.40p 333.40p 327.50p 330.40p 321677
11/07/2013 333.00p 335.50p 330.60p 333.40p 455234
10/07/2013 331.20p 333.50p 327.00p 330.60p 234583
09/07/2013 325.90p 334.04p 325.90p 331.80p 298609
08/07/2013 324.30p 334.00p 321.20p 329.10p 333612
05/07/2013 329.30p 333.18p 322.60p 322.60p 240225
04/07/2013 315.00p 330.00p 313.90p 330.00p 561392
03/07/2013 308.60p 316.90p 305.30p 313.40p 177876
02/07/2013 313.20p 317.80p 311.60p 314.00p 783506
01/07/2013 303.70p 318.00p 303.20p 317.80p 551988
28/06/2013 308.90p 309.70p 302.60p 306.40p 564266
27/06/2013 304.60p 311.08p 302.50p 309.00p 626562
26/06/2013 296.50p 305.00p 295.10p 304.80p 365182
25/06/2013 289.60p 296.10p 283.00p 295.90p 888169
24/06/2013 283.30p 291.65p 281.58p 283.00p 890475
21/06/2013 292.50p 299.90p 288.60p 288.60p 792523
20/06/2013 297.20p 300.80p 291.70p 292.30p 427464
19/06/2013 304.50p 306.00p 297.70p 300.80p 547566
18/06/2013 295.70p 309.30p 295.70p 306.00p 448759
17/06/2013 293.00p 300.10p 293.00p 297.10p 249354
14/06/2013 291.90p 296.30p 291.40p 293.20p 251975
13/06/2013 291.10p 295.50p 287.12p 292.50p 466551
12/06/2013 298.10p 304.70p 293.60p 295.40p 513123
11/06/2013 303.00p 305.20p 294.70p 299.50p 757700
10/06/2013 304.00p 309.00p 303.20p 303.70p 338586
07/06/2013 302.20p 307.20p 301.30p 305.00p 811450
06/06/2013 304.80p 307.40p 299.90p 301.90p 1123477
05/06/2013 303.80p 306.80p 301.80p 302.80p 909531
04/06/2013 310.10p 311.00p 305.00p 306.00p 334796
03/06/2013 300.20p 309.60p 296.80p 306.30p 941804
31/05/2013 302.60p 305.40p 300.30p 300.90p 1007432
30/05/2013 303.80p 309.60p 301.97p 303.60p 708737
29/05/2013 302.30p 308.80p 298.40p 306.30p 807682
28/05/2013 304.70p 310.08p 302.30p 303.10p 534796
24/05/2013 309.60p 313.51p 302.00p 303.50p 581782
23/05/2013 314.20p 314.70p 301.10p 309.20p 1083903
22/05/2013 322.60p 328.71p 315.30p 318.10p 984257
21/05/2013 346.00p 346.00p 322.96p 325.00p 1231385
20/05/2013 355.00p 356.33p 343.90p 346.20p 410799
17/05/2013 346.80p 357.00p 346.00p 354.60p 870642
16/05/2013 336.80p 349.00p 336.80p 347.90p 910423
15/05/2013 332.40p 338.70p 332.30p 338.40p 337392
14/05/2013 329.50p 332.80p 328.60p 332.50p 425887
13/05/2013 333.00p 333.30p 324.50p 329.30p 390223
10/05/2013 330.70p 332.70p 328.80p 330.90p 1464760
09/05/2013 331.20p 331.20p 322.80p 330.40p 538220
08/05/2013 329.30p 333.00p 326.10p 327.50p 485027
07/05/2013 330.50p 334.80p 328.00p 329.60p 1051744
03/05/2013 324.50p 329.90p 323.10p 329.90p 559722
02/05/2013 318.50p 323.70p 316.00p 323.10p 421439
01/05/2013 313.80p 321.50p 312.10p 320.30p 344404
30/04/2013 325.80p 329.90p 312.40p 312.40p 592747
29/04/2013 320.70p 332.20p 320.70p 326.70p 564395
26/04/2013 323.80p 326.00p 318.30p 326.00p 519402
25/04/2013 329.50p 330.60p 324.80p 326.30p 339377
24/04/2013 324.40p 330.80p 323.30p 328.80p 930903
23/04/2013 317.90p 323.50p 315.00p 323.50p 469378
22/04/2013 318.60p 320.40p 314.90p 315.00p 270934
19/04/2013 316.00p 319.50p 315.29p 318.90p 401763
18/04/2013 316.80p 317.80p 313.46p 315.50p 598199
17/04/2013 317.20p 318.50p 314.60p 315.90p 476039
16/04/2013 316.60p 319.00p 314.60p 316.70p 559374
15/04/2013 320.00p 321.80p 315.00p 318.60p 332774
12/04/2013 330.80p 331.40p 318.40p 320.10p 302507
11/04/2013 329.10p 331.50p 324.58p 330.60p 572037
10/04/2013 308.50p 329.80p 308.50p 329.80p 527495
09/04/2013 307.10p 313.10p 305.00p 309.50p 289245
08/04/2013 308.00p 311.90p 301.36p 305.00p 786341
05/04/2013 316.60p 316.60p 303.00p 306.20p 642927
04/04/2013 325.00p 325.00p 313.80p 314.50p 374638
03/04/2013 326.00p 427.80p 321.80p 321.80p 538856
02/04/2013 325.10p 327.40p 323.05p 327.10p 481295
28/03/2013 325.80p 328.00p 318.94p 323.70p 560770
27/03/2013 329.70p 330.48p 320.90p 323.80p 450722
26/03/2013 340.00p 340.00p 327.50p 329.30p 622966
25/03/2013 336.40p 340.10p 335.40p 338.20p 390894
22/03/2013 344.10p 345.00p 335.20p 335.80p 2390799
21/03/2013 341.40p 347.10p 340.50p 343.70p 3713450
20/03/2013 340.90p 341.30p 338.40p 340.50p 1789511
19/03/2013 340.20p 342.00p 338.00p 340.10p 227784
18/03/2013 338.30p 341.40p 338.05p 340.00p 307976
15/03/2013 340.00p 344.50p 338.39p 344.00p 2393376
14/03/2013 339.30p 339.50p 336.20p 338.60p 289424
13/03/2013 338.10p 339.50p 336.30p 337.30p 490164
12/03/2013 333.60p 341.50p 333.30p 337.00p 1704877
11/03/2013 337.40p 340.00p 331.60p 333.30p 1879684
08/03/2013 332.10p 340.00p 331.40p 339.90p 365559
07/03/2013 324.00p 332.70p 324.00p 332.00p 643959
06/03/2013 326.90p 327.40p 322.40p 326.50p 298895
05/03/2013 310.90p 325.20p 309.33p 325.00p 758149
04/03/2013 316.40p 318.92p 309.70p 310.90p 964403
01/03/2013 313.60p 316.40p 308.60p 314.80p 395981
28/02/2013 311.80p 319.40p 311.00p 312.20p 1005506
27/02/2013 310.20p 315.20p 310.20p 313.90p 443713
26/02/2013 312.00p 312.50p 305.68p 311.00p 1408529
25/02/2013 313.10p 320.90p 306.18p 309.60p 871332
22/02/2013 311.30p 316.80p 311.30p 312.80p 373392
21/02/2013 305.70p 312.30p 305.30p 312.30p 498485
20/02/2013 307.60p 311.90p 306.80p 310.70p 479726
19/02/2013 299.60p 310.00p 297.00p 307.50p 685461
18/02/2013 294.30p 299.40p 294.10p 297.00p 1069690
15/02/2013 302.40p 302.70p 297.00p 298.30p 268068
14/02/2013 299.40p 303.20p 299.40p 300.90p 306397
13/02/2013 299.20p 302.10p 295.60p 301.20p 250191
12/02/2013 292.10p 297.93p 284.84p 297.90p 324271
11/02/2013 291.00p 293.00p 287.10p 291.30p 196213
08/02/2013 288.60p 291.70p 288.60p 290.60p 198785
07/02/2013 288.50p 291.20p 287.20p 289.30p 223572
06/02/2013 287.60p 291.80p 285.90p 289.80p 413232
05/02/2013 285.30p 289.90p 283.40p 288.50p 463113
04/02/2013 286.90p 287.50p 282.88p 284.90p 727854
01/02/2013 275.10p 287.50p 275.10p 286.00p 7993580
31/01/2013 280.10p 287.50p 274.30p 281.10p 3996540
30/01/2013 284.00p 286.00p 281.98p 284.40p 852821
29/01/2013 284.20p 284.90p 277.30p 283.50p 3176346
28/01/2013 282.20p 287.50p 281.10p 282.50p 1653186
25/01/2013 280.80p 282.00p 277.50p 281.70p 778794
24/01/2013 274.10p 285.40p 272.70p 281.70p 1311783
23/01/2013 269.30p 274.80p 268.80p 273.90p 629177
22/01/2013 266.90p 270.40p 264.70p 270.30p 1133821
21/01/2013 266.50p 267.03p 262.10p 267.00p 216500
18/01/2013 256.80p 266.20p 254.00p 265.60p 3369978
17/01/2013 257.80p 259.20p 253.80p 254.00p 239744
16/01/2013 260.00p 261.90p 253.10p 254.50p 1307536
15/01/2013 260.60p 263.30p 258.70p 260.70p 389573
14/01/2013 263.80p 265.13p 260.50p 262.00p 204108
11/01/2013 262.70p 265.60p 259.48p 264.20p 434387
10/01/2013 260.60p 265.20p 260.22p 262.00p 141190
09/01/2013 260.00p 262.30p 258.20p 261.30p 203665
08/01/2013 264.20p 266.10p 261.70p 263.00p 265701
07/01/2013 260.00p 265.70p 260.00p 265.60p 134732
04/01/2013 258.50p 263.84p 258.50p 262.90p 321932
03/01/2013 258.50p 261.10p 257.40p 259.40p 140261
02/01/2013 259.40p 262.50p 259.20p 260.00p 172195
31/12/2012 259.50p 260.00p 255.20p 256.10p 101945
28/12/2012 262.30p 262.30p 257.80p 261.00p 84988
27/12/2012 261.30p 266.00p 261.30p 263.20p 83504
24/12/2012 263.20p 267.96p 263.20p 265.50p 52815
21/12/2012 261.70p 263.40p 257.90p 263.20p 408581
20/12/2012 258.40p 264.20p 258.30p 262.40p 338434
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

*Close Price adjusted for both dividends and splits