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
16/09/2011 154.00p 157.90p 153.70p 156.90p 807717
15/09/2011 151.00p 160.20p 147.40p 155.60p 455613
14/09/2011 146.50p 149.20p 145.50p 147.40p 2527287
13/09/2011 144.60p 147.00p 142.10p 145.00p 1568668
12/09/2011 145.50p 148.90p 144.10p 146.80p 1196795
09/09/2011 153.70p 153.70p 148.10p 149.10p 588791
08/09/2011 150.50p 157.70p 150.50p 152.00p 321419
07/09/2011 153.70p 154.00p 150.20p 152.90p 634583
06/09/2011 150.90p 152.70p 148.20p 150.30p 799844
05/09/2011 149.20p 152.50p 148.90p 149.20p 791408
02/09/2011 155.50p 158.00p 150.70p 151.70p 479579
01/09/2011 153.90p 158.80p 152.00p 158.20p 411568
31/08/2011 141.20p 154.90p 141.20p 153.90p 640979
30/08/2011 140.00p 142.61p 134.60p 142.60p 740567
26/08/2011 138.00p 138.22p 131.00p 134.60p 703757
25/08/2011 137.80p 142.20p 135.00p 137.60p 1087437
24/08/2011 139.30p 141.00p 137.80p 137.80p 490467
23/08/2011 140.00p 140.70p 138.00p 140.50p 1437255
22/08/2011 138.00p 143.80p 138.00p 139.70p 734353
19/08/2011 143.40p 147.00p 136.50p 141.90p 518103
18/08/2011 151.60p 154.80p 141.50p 142.20p 414809
17/08/2011 155.50p 156.70p 152.20p 154.60p 275668
16/08/2011 158.90p 158.90p 150.70p 154.30p 585912
15/08/2011 159.00p 162.00p 155.80p 158.90p 488814
12/08/2011 152.10p 161.90p 150.60p 159.00p 796108
11/08/2011 157.70p 162.70p 147.90p 153.40p 1127342
10/08/2011 160.50p 161.40p 151.10p 152.90p 832033
09/08/2011 154.90p 157.45p 142.00p 155.10p 736068
08/08/2011 163.00p 169.40p 153.40p 153.40p 1049900
05/08/2011 168.80p 172.70p 162.90p 166.40p 940664
04/08/2011 184.20p 189.70p 170.20p 170.40p 633275
03/08/2011 185.00p 186.10p 182.30p 183.80p 650532
02/08/2011 192.70p 192.70p 186.30p 186.50p 255008
01/08/2011 197.70p 197.70p 191.50p 193.40p 334467
29/07/2011 198.40p 198.80p 192.20p 193.30p 262498
28/07/2011 197.00p 200.10p 197.00p 198.70p 565769
27/07/2011 198.70p 200.10p 197.80p 200.00p 368986
26/07/2011 199.00p 201.20p 197.80p 200.70p 481198
25/07/2011 195.90p 199.40p 193.40p 198.00p 262655
22/07/2011 198.50p 199.30p 197.60p 198.10p 271430
21/07/2011 196.20p 198.60p 193.30p 195.60p 499863
20/07/2011 196.20p 196.20p 193.00p 196.10p 374316
19/07/2011 198.00p 201.30p 195.00p 195.00p 528456
18/07/2011 194.80p 198.50p 194.40p 198.00p 692639
15/07/2011 194.20p 198.40p 194.20p 198.00p 643948
14/07/2011 191.80p 197.30p 190.90p 196.50p 1310028
13/07/2011 186.30p 194.40p 186.30p 193.70p 551311
12/07/2011 190.40p 190.40p 185.40p 189.40p 444194
11/07/2011 193.50p 194.50p 191.60p 192.20p 637566
08/07/2011 196.60p 199.50p 195.60p 196.80p 441871
07/07/2011 195.00p 195.80p 193.30p 195.60p 489460
06/07/2011 196.50p 196.50p 191.30p 193.50p 515387
05/07/2011 198.30p 198.60p 195.10p 195.40p 465151
04/07/2011 200.50p 200.50p 195.20p 197.40p 206482
01/07/2011 197.90p 201.70p 195.80p 196.30p 667429
30/06/2011 192.50p 198.50p 192.50p 198.40p 904446
29/06/2011 187.80p 194.10p 187.80p 193.00p 462298
28/06/2011 188.00p 190.10p 185.50p 189.30p 583678
27/06/2011 190.10p 191.00p 184.20p 185.20p 920844
24/06/2011 190.70p 192.30p 190.10p 190.10p 843429
23/06/2011 190.20p 192.00p 189.50p 191.10p 427273
22/06/2011 191.90p 192.80p 189.41p 190.50p 521174
21/06/2011 192.60p 192.80p 188.20p 191.00p 2602792
20/06/2011 193.40p 194.60p 189.90p 192.80p 748926
17/06/2011 198.00p 199.90p 194.00p 194.00p 1353354
16/06/2011 197.40p 199.00p 197.20p 199.00p 620459
15/06/2011 201.40p 206.60p 197.40p 199.10p 772054
14/06/2011 200.60p 202.70p 199.40p 200.80p 504663
13/06/2011 200.80p 203.40p 198.10p 199.00p 501045
10/06/2011 202.50p 207.00p 200.00p 200.70p 977054
09/06/2011 205.00p 207.00p 203.30p 203.50p 571433
08/06/2011 204.60p 205.20p 202.00p 204.70p 745767
07/06/2011 205.90p 206.00p 204.00p 204.50p 352854
06/06/2011 205.00p 206.40p 200.80p 205.50p 569287
03/06/2011 205.00p 206.70p 203.50p 206.10p 463651
02/06/2011 202.00p 205.30p 200.00p 204.80p 480528
01/06/2011 203.50p 204.70p 202.20p 203.00p 896423
31/05/2011 197.10p 204.40p 197.10p 202.20p 1177028
27/05/2011 197.70p 197.70p 194.50p 196.80p 638215
26/05/2011 193.20p 195.00p 193.20p 195.00p 274882
25/05/2011 190.30p 194.10p 190.00p 193.80p 703555
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

*Close Price adjusted for both dividends and splits