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
24/05/2011 194.00p 200.30p 188.00p 190.00p 3421779
23/05/2011 189.30p 191.80p 186.30p 188.20p 624802
20/05/2011 190.00p 193.60p 190.00p 193.10p 1073142
19/05/2011 188.70p 190.30p 188.70p 190.20p 1021915
18/05/2011 183.60p 189.60p 182.80p 188.60p 1276106
17/05/2011 182.80p 184.51p 180.61p 184.00p 782004
16/05/2011 185.00p 185.00p 181.00p 182.80p 1526515
13/05/2011 184.00p 186.00p 181.10p 181.60p 456881
12/05/2011 178.70p 182.60p 178.70p 182.30p 269370
11/05/2011 180.90p 183.00p 179.70p 181.20p 402059
10/05/2011 176.10p 181.00p 174.90p 181.00p 533329
09/05/2011 173.60p 177.70p 173.60p 176.10p 230969
06/05/2011 172.50p 175.40p 171.70p 175.10p 473887
05/05/2011 174.70p 176.70p 171.90p 173.50p 547313
04/05/2011 174.70p 177.80p 174.50p 175.00p 254429
03/05/2011 174.00p 175.80p 172.09p 175.80p 469985
28/04/2011 164.00p 173.20p 164.00p 172.90p 920429
27/04/2011 166.60p 168.00p 165.35p 167.50p 775696
26/04/2011 166.60p 167.00p 165.90p 166.40p 417223
21/04/2011 166.50p 166.60p 164.00p 166.60p 1039850
20/04/2011 166.50p 166.60p 165.00p 166.40p 590436
19/04/2011 169.90p 169.90p 164.00p 164.00p 398019
18/04/2011 171.50p 171.50p 165.00p 165.70p 166695
15/04/2011 171.50p 171.50p 168.80p 171.40p 107742
14/04/2011 173.10p 173.10p 169.30p 170.80p 224910
13/04/2011 173.70p 174.00p 171.30p 173.00p 229105
12/04/2011 173.50p 174.10p 171.00p 171.60p 232571
11/04/2011 176.20p 176.20p 173.10p 173.10p 296293
08/04/2011 175.80p 175.80p 172.40p 174.60p 300653
07/04/2011 176.90p 176.90p 170.30p 173.50p 221585
06/04/2011 173.70p 176.40p 173.70p 175.70p 146949
05/04/2011 173.80p 177.00p 170.00p 174.70p 270586
04/04/2011 171.60p 176.00p 168.80p 174.70p 200655
01/04/2011 169.80p 173.30p 169.00p 172.00p 1382598
31/03/2011 172.70p 173.00p 169.90p 169.90p 261976
30/03/2011 171.00p 177.10p 169.90p 171.20p 374477
29/03/2011 170.10p 174.00p 170.10p 171.00p 175303
28/03/2011 174.70p 176.50p 170.55p 170.80p 717938
25/03/2011 178.40p 178.40p 172.70p 172.70p 793000
24/03/2011 174.20p 178.90p 172.10p 178.30p 329795
23/03/2011 173.80p 176.90p 171.40p 175.40p 116439
22/03/2011 175.50p 178.60p 172.80p 173.60p 292601
21/03/2011 174.30p 175.40p 171.70p 175.00p 100185
18/03/2011 165.10p 171.70p 165.10p 171.20p 607125
17/03/2011 164.00p 169.10p 164.00p 166.30p 583676
16/03/2011 168.00p 168.50p 163.00p 164.00p 445233
15/03/2011 170.20p 170.20p 165.40p 168.00p 254133
14/03/2011 171.80p 171.80p 167.70p 171.00p 505375
11/03/2011 174.60p 175.00p 169.80p 170.00p 661046
10/03/2011 179.30p 181.00p 173.00p 174.20p 408138
09/03/2011 181.30p 183.40p 178.60p 181.00p 407680
08/03/2011 178.60p 183.30p 178.60p 183.20p 588440
07/03/2011 173.40p 179.40p 173.40p 179.00p 396748
04/03/2011 172.30p 174.80p 170.93p 174.80p 365683
03/03/2011 172.10p 174.30p 171.00p 172.90p 283290
02/03/2011 173.60p 173.80p 171.70p 173.00p 159767
01/03/2011 178.30p 178.30p 173.30p 174.50p 318072
28/02/2011 175.60p 178.00p 172.20p 176.60p 218609
25/02/2011 173.90p 175.30p 171.00p 174.90p 177779
24/02/2011 176.80p 177.90p 171.30p 172.00p 404392
23/02/2011 180.20p 181.90p 177.10p 177.10p 453255
22/02/2011 183.10p 183.10p 176.90p 177.70p 517559
21/02/2011 184.60p 187.80p 181.60p 181.60p 201871
18/02/2011 190.20p 190.20p 182.90p 186.50p 825214
17/02/2011 189.20p 190.00p 186.07p 189.00p 561337
16/02/2011 190.70p 192.20p 187.10p 188.00p 312207
15/02/2011 185.70p 193.00p 183.50p 191.50p 534027
14/02/2011 185.00p 187.00p 183.90p 187.00p 301197
11/02/2011 183.50p 186.00p 183.50p 185.80p 193854
10/02/2011 185.30p 186.90p 181.10p 184.30p 226206
09/02/2011 186.60p 187.40p 185.90p 186.80p 417363
08/02/2011 189.00p 189.00p 186.30p 187.00p 141752
07/02/2011 185.90p 189.20p 185.90p 188.80p 187541
04/02/2011 182.50p 186.60p 181.55p 184.50p 545511
03/02/2011 180.40p 182.41p 180.00p 181.50p 487063
02/02/2011 189.80p 190.00p 181.80p 183.00p 471122
01/02/2011 190.90p 191.29p 188.00p 190.00p 402912
31/01/2011 190.10p 191.20p 187.70p 191.20p 394746
28/01/2011 188.00p 190.60p 188.00p 190.40p 245833
27/01/2011 185.00p 191.15p 185.00p 188.70p 1098417
26/01/2011 182.20p 184.70p 182.00p 183.00p 216015
25/01/2011 178.80p 183.10p 178.80p 181.20p 243585
24/01/2011 179.40p 185.27p 178.10p 183.70p 179232
21/01/2011 183.80p 188.10p 180.00p 180.00p 316569
20/01/2011 186.00p 187.10p 183.00p 184.00p 265975
19/01/2011 189.20p 189.50p 185.90p 187.50p 695859
18/01/2011 190.60p 191.00p 189.00p 190.00p 326814
17/01/2011 191.40p 191.40p 189.30p 190.00p 282656
14/01/2011 191.30p 191.30p 189.00p 189.80p 164640
13/01/2011 188.10p 191.20p 187.60p 190.00p 461769
12/01/2011 186.70p 190.50p 184.53p 188.60p 357517
11/01/2011 189.70p 191.20p 187.90p 188.50p 1056767
10/01/2011 188.70p 189.00p 187.00p 188.70p 684469
07/01/2011 183.90p 187.60p 183.90p 186.50p 343591
06/01/2011 184.00p 184.50p 180.90p 184.10p 249356
05/01/2011 185.50p 185.50p 180.10p 185.00p 242631
04/01/2011 182.60p 185.70p 182.40p 185.00p 270790
31/12/2010 181.50p 181.50p 178.50p 180.10p 47174
30/12/2010 185.10p 186.00p 179.30p 180.90p 406172
29/12/2010 181.00p 185.00p 180.13p 184.50p 162658
24/12/2010 177.90p 181.10p 177.90p 180.00p 25331
23/12/2010 186.00p 186.00p 183.40p 183.90p 170494
22/12/2010 185.00p 186.00p 182.10p 185.70p 436293
21/12/2010 182.50p 185.00p 180.40p 185.00p 136999
20/12/2010 177.00p 184.20p 177.00p 183.00p 74016
17/12/2010 182.30p 183.00p 179.20p 182.00p 485747
16/12/2010 181.20p 181.20p 178.80p 180.10p 274342
15/12/2010 183.00p 183.80p 179.90p 180.40p 326743
14/12/2010 180.30p 183.23p 178.80p 183.20p 440879
13/12/2010 179.90p 181.20p 178.60p 180.00p 417158
10/12/2010 177.00p 180.53p 177.00p 179.70p 200751
09/12/2010 175.30p 179.90p 173.60p 176.80p 535862
08/12/2010 173.30p 174.00p 171.60p 172.70p 400493
07/12/2010 176.70p 176.70p 171.60p 175.00p 409656
06/12/2010 170.20p 176.10p 170.20p 176.00p 435801
03/12/2010 170.90p 173.20p 169.10p 173.20p 1031006
02/12/2010 170.00p 170.80p 167.60p 170.00p 601569
01/12/2010 167.00p 169.60p 165.30p 169.60p 308456
30/11/2010 165.00p 166.20p 164.50p 164.80p 1035828
29/11/2010 163.10p 166.00p 163.10p 164.70p 798139
26/11/2010 168.90p 169.40p 162.30p 162.50p 674037
25/11/2010 169.00p 170.00p 167.30p 168.30p 212520
24/11/2010 165.00p 169.00p 161.00p 169.00p 1555438
23/11/2010 163.90p 163.90p 159.00p 159.50p 733451
22/11/2010 160.50p 161.80p 158.60p 160.00p 347959
19/11/2010 159.60p 160.00p 157.00p 157.60p 157556
18/11/2010 162.90p 163.00p 160.00p 160.40p 106105
17/11/2010 156.50p 161.00p 156.50p 160.40p 209604
16/11/2010 160.50p 160.50p 157.00p 157.90p 153375
15/11/2010 158.70p 162.90p 158.30p 160.50p 168178
12/11/2010 157.40p 160.30p 156.50p 160.00p 650828
11/11/2010 159.50p 162.40p 158.00p 158.30p 398443
10/11/2010 161.80p 162.50p 158.90p 160.00p 533838
09/11/2010 161.60p 162.50p 159.50p 160.60p 184293
08/11/2010 162.50p 162.50p 160.40p 161.10p 401543
05/11/2010 155.30p 165.20p 155.30p 162.50p 633299
04/11/2010 153.60p 155.80p 152.60p 155.60p 339494
03/11/2010 150.00p 153.30p 150.00p 152.00p 572908
02/11/2010 147.50p 150.60p 144.20p 149.90p 573706
01/11/2010 155.00p 155.00p 146.30p 146.30p 907043
29/10/2010 154.10p 154.40p 150.90p 152.60p 297631
28/10/2010 158.20p 158.20p 152.80p 153.60p 244150
27/10/2010 157.20p 158.40p 155.00p 156.10p 304990
26/10/2010 154.50p 157.50p 153.70p 157.50p 338235
25/10/2010 152.80p 154.60p 152.80p 154.00p 262979
22/10/2010 152.50p 154.50p 152.00p 153.00p 1983979
21/10/2010 157.50p 158.30p 152.00p 153.80p 906702
20/10/2010 158.30p 159.00p 156.80p 157.60p 150522
19/10/2010 158.40p 164.00p 157.80p 159.20p 180398
18/10/2010 160.00p 160.70p 157.30p 160.70p 339060
15/10/2010 163.80p 166.17p 158.70p 159.70p 272817
14/10/2010 165.20p 166.35p 161.50p 164.90p 367041
13/10/2010 165.90p 166.70p 164.70p 166.30p 171560
12/10/2010 166.90p 167.70p 165.20p 166.30p 886076
11/10/2010 165.50p 167.50p 165.50p 167.00p 730907
08/10/2010 165.10p 168.00p 165.10p 166.00p 387342
07/10/2010 164.20p 169.80p 163.80p 167.20p 1320065
06/10/2010 163.50p 165.30p 161.90p 165.30p 955072
05/10/2010 162.80p 162.80p 160.40p 161.00p 1106738
04/10/2010 164.90p 166.00p 161.00p 162.00p 357928
01/10/2010 165.40p 166.30p 163.60p 164.00p 1429090
30/09/2010 165.80p 166.80p 163.60p 163.60p 640641
29/09/2010 171.40p 171.40p 162.70p 165.20p 837751
28/09/2010 180.10p 182.70p 168.30p 169.10p 4233810
27/09/2010 162.30p 165.10p 162.30p 163.30p 465687
24/09/2010 157.10p 163.10p 156.80p 161.00p 738024
23/09/2010 153.40p 160.50p 150.00p 159.10p 1136456
22/09/2010 146.00p 153.50p 146.00p 150.80p 837585
21/09/2010 146.50p 151.30p 146.50p 150.00p 455530
20/09/2010 147.00p 150.40p 146.90p 150.30p 270935
17/09/2010 148.00p 149.00p 146.10p 146.10p 867911
16/09/2010 155.00p 156.30p 147.50p 148.60p 1709562
15/09/2010 143.60p 154.00p 140.78p 153.50p 2222289
14/09/2010 142.30p 142.30p 139.20p 141.50p 998941
13/09/2010 142.30p 142.30p 138.90p 140.20p 689856
10/09/2010 141.10p 141.50p 138.70p 140.60p 221456
09/09/2010 141.90p 142.80p 140.30p 142.00p 346773
08/09/2010 140.50p 143.00p 139.30p 141.90p 143420
07/09/2010 142.30p 143.61p 138.10p 140.50p 935185
06/09/2010 143.00p 144.60p 142.00p 142.90p 651191
03/09/2010 139.00p 142.60p 139.00p 142.00p 154210
02/09/2010 141.10p 141.10p 138.50p 140.00p 1058581
01/09/2010 134.50p 141.00p 134.50p 141.00p 925302
31/08/2010 131.00p 135.60p 130.60p 135.60p 431319
27/08/2010 129.70p 132.40p 126.70p 131.00p 139369
26/08/2010 127.00p 130.00p 125.00p 129.00p 112370
25/08/2010 131.30p 131.30p 125.10p 126.40p 178345
24/08/2010 128.30p 133.13p 125.10p 127.50p 276394
23/08/2010 124.70p 132.10p 124.70p 132.00p 232989
20/08/2010 130.00p 130.50p 125.00p 126.90p 374364
19/08/2010 131.30p 136.30p 129.70p 129.70p 214695
18/08/2010 131.80p 134.40p 131.80p 132.00p 324316
17/08/2010 132.40p 135.30p 131.40p 134.50p 177085
16/08/2010 131.10p 132.90p 129.40p 130.40p 355077
13/08/2010 139.00p 139.00p 131.30p 132.20p 166757
12/08/2010 137.80p 137.80p 132.50p 136.90p 195964
11/08/2010 139.90p 140.00p 135.00p 136.90p 226665
10/08/2010 143.20p 143.40p 139.60p 140.00p 249776
09/08/2010 148.00p 149.20p 145.20p 146.20p 81234
06/08/2010 145.10p 148.80p 145.00p 148.00p 351126

*Close Price adjusted for both dividends and splits