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
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
05/08/2010 142.40p 145.90p 142.40p 145.30p 180638
04/08/2010 141.30p 145.00p 140.00p 143.00p 247553
03/08/2010 141.40p 141.40p 138.90p 139.60p 385957
02/08/2010 139.20p 141.50p 139.00p 140.40p 298901
30/07/2010 136.90p 138.10p 135.30p 137.30p 489550
29/07/2010 141.40p 141.40p 135.70p 136.50p 464193
28/07/2010 139.10p 139.10p 135.50p 136.20p 400529
27/07/2010 131.70p 138.73p 131.70p 137.50p 746550
26/07/2010 129.60p 131.52p 127.51p 130.60p 658010
23/07/2010 129.30p 129.40p 126.60p 127.20p 178259
22/07/2010 125.60p 128.10p 125.20p 127.30p 402317
21/07/2010 122.00p 126.60p 120.70p 125.20p 370184
20/07/2010 120.50p 120.70p 118.20p 120.60p 1078215
19/07/2010 120.00p 122.10p 116.70p 118.70p 372747
16/07/2010 122.70p 123.70p 118.20p 119.00p 584334
15/07/2010 123.00p 124.50p 122.50p 122.90p 528631
14/07/2010 126.90p 127.00p 123.20p 123.20p 747506
13/07/2010 124.80p 126.90p 124.80p 125.70p 962971
12/07/2010 125.30p 126.70p 122.40p 125.90p 320730
09/07/2010 129.50p 129.50p 125.50p 125.80p 393515
08/07/2010 128.80p 130.90p 127.60p 128.50p 428297
07/07/2010 121.10p 127.05p 119.20p 126.80p 233054
06/07/2010 121.80p 123.30p 121.00p 121.90p 235259
05/07/2010 119.00p 121.60p 119.00p 119.90p 1246250
02/07/2010 113.30p 119.10p 113.30p 117.60p 1138597
01/07/2010 116.30p 119.10p 113.70p 114.40p 1494749
30/06/2010 118.50p 121.50p 117.10p 120.30p 741494
29/06/2010 121.90p 125.20p 119.10p 119.10p 738887
28/06/2010 127.60p 128.50p 122.30p 125.20p 563342
25/06/2010 125.10p 129.00p 125.10p 125.40p 659741
24/06/2010 131.00p 133.87p 125.30p 125.40p 618568
23/06/2010 131.10p 134.40p 130.40p 130.60p 384755
22/06/2010 135.10p 136.94p 131.40p 134.60p 649117
21/06/2010 138.00p 139.90p 136.80p 137.00p 455600
18/06/2010 133.00p 139.00p 133.00p 138.50p 1501728
17/06/2010 134.00p 137.30p 133.50p 134.80p 501963
16/06/2010 135.00p 138.30p 133.10p 133.70p 769729
15/06/2010 132.00p 135.00p 132.00p 134.40p 1238751
14/06/2010 133.90p 134.80p 131.80p 134.50p 251501
11/06/2010 130.60p 134.00p 130.00p 132.30p 510614
10/06/2010 131.30p 132.00p 129.00p 130.30p 879403
09/06/2010 131.90p 131.90p 129.90p 130.80p 767409
08/06/2010 139.00p 139.00p 130.00p 130.50p 705448
07/06/2010 144.10p 144.10p 136.10p 138.20p 503053
04/06/2010 143.60p 144.90p 132.30p 144.50p 1066201
03/06/2010 143.00p 146.90p 142.40p 144.00p 2230729
02/06/2010 139.20p 141.90p 138.50p 141.90p 1296391
01/06/2010 135.00p 140.60p 131.90p 140.00p 1095923
28/05/2010 137.30p 139.30p 135.70p 135.90p 522849
27/05/2010 136.80p 139.90p 133.30p 138.00p 798725
26/05/2010 130.00p 136.30p 130.00p 134.50p 854675
25/05/2010 135.00p 138.80p 129.90p 130.00p 1285740
24/05/2010 145.50p 145.50p 138.60p 140.10p 1237583
21/05/2010 145.80p 146.40p 140.90p 143.60p 1550314
20/05/2010 146.00p 148.00p 144.53p 145.00p 1511322
19/05/2010 153.00p 153.00p 145.70p 145.70p 7424843
18/05/2010 149.70p 155.90p 149.70p 151.90p 1829941
17/05/2010 147.10p 148.60p 144.60p 145.00p 678964
14/05/2010 149.20p 150.80p 145.30p 147.70p 553980
13/05/2010 149.30p 151.70p 148.80p 150.60p 839630
12/05/2010 150.20p 150.70p 147.10p 149.70p 1009035
11/05/2010 153.00p 153.00p 149.20p 150.00p 1443161
10/05/2010 152.00p 156.90p 152.00p 152.80p 980883
07/05/2010 153.00p 153.00p 143.20p 146.50p 1168949
06/05/2010 159.20p 160.90p 156.40p 158.10p 610040
05/05/2010 162.70p 162.70p 157.50p 159.10p 884695
04/05/2010 165.00p 165.00p 160.80p 162.20p 511333
30/04/2010 161.40p 165.00p 161.40p 163.90p 722064
29/04/2010 155.00p 160.70p 154.80p 160.60p 375168
28/04/2010 159.00p 160.50p 154.20p 155.80p 2032584
27/04/2010 163.60p 165.30p 160.00p 160.00p 1067894
26/04/2010 164.00p 165.00p 162.20p 162.70p 814475
23/04/2010 159.50p 165.00p 158.20p 164.40p 1032077
22/04/2010 158.80p 161.50p 158.50p 160.00p 504123
21/04/2010 160.00p 161.60p 157.70p 159.00p 670009
20/04/2010 161.40p 161.40p 159.00p 160.30p 966970
19/04/2010 158.20p 161.10p 157.00p 160.00p 769790
16/04/2010 163.00p 167.03p 158.60p 160.30p 1597391
15/04/2010 159.80p 170.00p 155.16p 163.00p 2198961
14/04/2010 150.20p 160.00p 150.20p 160.00p 1678951
13/04/2010 145.80p 154.50p 143.55p 150.20p 1583908
12/04/2010 142.20p 144.80p 141.70p 144.50p 813413
09/04/2010 138.50p 141.20p 138.30p 141.20p 503299
08/04/2010 138.00p 139.00p 137.90p 138.20p 851028
07/04/2010 139.00p 139.50p 137.20p 138.00p 659776
06/04/2010 138.30p 139.50p 137.30p 138.80p 259161
01/04/2010 135.30p 138.40p 135.00p 137.40p 1070475
31/03/2010 140.20p 140.20p 133.60p 135.50p 497543
30/03/2010 140.40p 140.40p 138.00p 138.30p 287507
29/03/2010 140.00p 143.21p 137.50p 138.00p 1052581
26/03/2010 138.00p 140.00p 137.20p 139.00p 904856
25/03/2010 136.50p 138.90p 135.30p 138.70p 698716
24/03/2010 137.00p 138.10p 134.50p 136.00p 655734
23/03/2010 133.40p 134.20p 131.80p 133.70p 937952
22/03/2010 133.10p 133.98p 131.60p 133.00p 540742
19/03/2010 133.00p 134.50p 133.00p 134.10p 1046521
18/03/2010 134.50p 135.60p 133.10p 133.20p 632260
17/03/2010 134.00p 134.52p 133.70p 134.50p 659110
16/03/2010 133.00p 134.80p 133.00p 134.00p 289427
15/03/2010 133.60p 135.60p 133.40p 133.80p 321633
12/03/2010 133.60p 137.10p 133.30p 134.80p 2086569
11/03/2010 132.50p 135.60p 132.50p 134.10p 244497
10/03/2010 134.90p 135.90p 132.00p 135.20p 1022477
09/03/2010 136.80p 136.80p 135.00p 135.50p 638235
08/03/2010 136.30p 137.50p 132.00p 136.10p 412323
05/03/2010 137.40p 138.70p 136.00p 137.00p 1768865
04/03/2010 137.10p 137.10p 135.80p 136.30p 733268
03/03/2010 136.40p 138.30p 134.90p 136.60p 1213597
02/03/2010 135.40p 136.90p 135.00p 136.00p 1143752
01/03/2010 136.80p 139.10p 133.40p 135.80p 756662
26/02/2010 136.10p 136.20p 133.10p 134.50p 827940
25/02/2010 137.30p 139.20p 134.40p 134.50p 747730
24/02/2010 139.60p 139.60p 135.80p 138.50p 377841
23/02/2010 138.80p 139.70p 137.10p 138.00p 911476
22/02/2010 138.60p 140.00p 137.60p 139.20p 414538
19/02/2010 135.70p 139.50p 135.70p 139.00p 2021772
18/02/2010 137.90p 138.95p 137.40p 138.00p 3099738
17/02/2010 137.50p 139.50p 137.40p 139.00p 2310895
16/02/2010 138.40p 141.00p 136.00p 138.00p 1156179

*Close Price adjusted for both dividends and splits