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
20/10/2009 173.30p 174.00p 170.50p 172.00p 1304077
19/10/2009 169.50p 174.00p 169.50p 174.00p 959608
16/10/2009 161.00p 170.50p 161.00p 168.00p 2669467
15/10/2009 157.00p 161.30p 155.70p 161.00p 3583593
14/10/2009 158.30p 158.30p 154.70p 156.40p 1448675
13/10/2009 158.10p 158.10p 155.10p 156.10p 1431132
12/10/2009 155.20p 158.20p 154.00p 155.30p 458250
09/10/2009 159.50p 159.50p 155.80p 156.40p 395227
08/10/2009 159.80p 160.00p 155.70p 157.30p 738443
07/10/2009 159.60p 159.60p 156.00p 157.80p 2831964
06/10/2009 146.20p 158.90p 146.00p 156.20p 1106543
05/10/2009 148.70p 149.00p 146.10p 147.00p 768428
02/10/2009 146.20p 151.00p 146.10p 147.20p 969126
01/10/2009 151.70p 151.70p 147.00p 150.00p 759659
30/09/2009 145.00p 152.40p 145.00p 150.80p 868873
29/09/2009 140.00p 148.80p 140.00p 147.50p 2574181
28/09/2009 137.00p 140.20p 136.60p 140.00p 667853
25/09/2009 140.20p 142.00p 137.60p 139.00p 1654196
24/09/2009 146.80p 148.70p 138.10p 138.20p 1447760
23/09/2009 157.20p 157.60p 147.50p 148.50p 2607246
22/09/2009 151.00p 157.20p 144.00p 156.00p 3444884
21/09/2009 149.00p 155.00p 145.10p 150.00p 3013965

*Close Price adjusted for both dividends and splits