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
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
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

*Close Price adjusted for both dividends and splits