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
18/04/2019 451.40p 460.00p 451.40p 457.40p 211152
17/04/2019 463.80p 467.20p 458.40p 459.00p 301775
16/04/2019 457.40p 464.20p 457.40p 463.80p 336644
15/04/2019 462.80p 463.80p 456.80p 460.00p 426408
12/04/2019 455.00p 459.80p 446.50p 459.80p 398615
11/04/2019 446.80p 450.40p 438.20p 448.20p 306692
10/04/2019 450.20p 450.20p 436.20p 439.60p 351372
09/04/2019 435.00p 445.80p 435.00p 440.00p 326442
08/04/2019 448.60p 448.60p 441.60p 445.80p 274030
05/04/2019 446.40p 449.00p 443.00p 443.00p 290291
04/04/2019 452.60p 452.60p 440.00p 446.00p 270885
03/04/2019 426.60p 443.20p 426.60p 443.20p 384673
02/04/2019 442.00p 442.00p 435.00p 437.00p 186016
01/04/2019 442.00p 442.00p 432.40p 437.00p 319760
29/03/2019 438.60p 441.00p 435.00p 435.80p 251706
28/03/2019 442.00p 442.00p 431.20p 434.40p 183018
27/03/2019 430.00p 437.80p 427.40p 434.40p 173953
26/03/2019 426.80p 429.80p 422.60p 426.60p 202684
25/03/2019 428.80p 430.40p 426.20p 428.40p 235108
22/03/2019 442.00p 445.40p 429.80p 432.60p 394524
21/03/2019 446.20p 449.40p 435.20p 440.00p 284948
20/03/2019 457.60p 458.40p 447.00p 448.60p 295862
19/03/2019 454.00p 455.60p 450.40p 454.60p 164600
18/03/2019 457.60p 457.60p 450.80p 452.20p 172272
15/03/2019 448.40p 454.80p 444.40p 453.40p 662169
14/03/2019 433.60p 447.40p 431.60p 445.00p 410349
13/03/2019 435.40p 438.00p 433.20p 434.80p 257936
12/03/2019 444.80p 449.60p 435.80p 440.80p 305350
11/03/2019 448.00p 455.80p 439.76p 443.00p 556516
08/03/2019 431.00p 439.00p 431.00p 437.40p 477782
07/03/2019 433.60p 439.20p 433.60p 437.20p 460830
06/03/2019 428.60p 438.80p 428.60p 438.60p 285428
05/03/2019 422.60p 437.80p 422.60p 436.60p 299108
04/03/2019 439.40p 439.80p 431.60p 431.60p 255845
01/03/2019 436.00p 439.00p 431.80p 436.60p 356979
28/02/2019 429.40p 434.40p 421.20p 434.40p 320036
27/02/2019 434.60p 434.60p 426.60p 430.20p 242785
26/02/2019 413.00p 435.40p 413.00p 431.40p 405054
25/02/2019 424.40p 425.00p 418.80p 423.20p 223650
22/02/2019 413.20p 425.60p 413.20p 423.60p 148141
21/02/2019 420.40p 424.60p 417.00p 423.40p 285932
20/02/2019 421.60p 423.20p 417.60p 420.40p 268221
19/02/2019 424.00p 426.71p 417.40p 418.80p 641447
18/02/2019 420.20p 424.60p 415.40p 423.00p 227216
15/02/2019 410.00p 420.80p 407.60p 418.80p 356583
14/02/2019 412.60p 419.40p 408.40p 411.00p 206891
13/02/2019 417.20p 418.40p 413.40p 415.20p 262605
12/02/2019 418.00p 419.60p 410.20p 415.20p 261180
11/02/2019 412.60p 416.40p 410.20p 416.20p 200057
08/02/2019 413.60p 415.00p 410.00p 411.20p 284044
07/02/2019 413.80p 420.20p 410.20p 412.00p 430238
06/02/2019 411.20p 420.60p 411.20p 418.00p 253273
05/02/2019 413.80p 421.20p 413.80p 417.20p 334095
04/02/2019 415.00p 418.00p 410.40p 416.80p 298760
01/02/2019 406.60p 418.20p 406.60p 412.40p 495381
31/01/2019 415.60p 423.80p 412.80p 414.80p 621234
30/01/2019 412.00p 420.60p 411.80p 418.00p 424165
29/01/2019 407.40p 418.40p 407.40p 414.00p 314694
28/01/2019 402.00p 417.20p 402.00p 411.80p 399327
25/01/2019 409.80p 420.00p 405.80p 410.40p 346081
24/01/2019 411.80p 419.40p 411.60p 415.60p 470909
23/01/2019 412.60p 417.40p 412.00p 416.40p 285647
22/01/2019 420.20p 421.60p 415.40p 419.20p 249524
21/01/2019 420.20p 425.00p 415.20p 419.20p 134988
18/01/2019 409.00p 426.60p 409.00p 425.20p 334473
17/01/2019 409.00p 413.20p 404.20p 412.20p 163926
16/01/2019 415.60p 416.80p 407.20p 415.00p 269663
15/01/2019 407.60p 412.20p 405.20p 407.80p 313567
14/01/2019 405.00p 413.20p 402.00p 410.20p 173074
11/01/2019 417.60p 417.60p 406.40p 414.20p 428934
10/01/2019 405.40p 410.40p 401.80p 408.20p 318927
09/01/2019 412.60p 418.20p 412.40p 415.00p 427905
08/01/2019 410.20p 413.20p 408.00p 413.00p 346360
07/01/2019 407.20p 410.40p 404.50p 405.20p 191228
04/01/2019 394.60p 406.00p 390.02p 406.00p 380970
03/01/2019 393.40p 397.60p 388.40p 392.60p 285214
02/01/2019 388.00p 394.80p 380.20p 394.00p 322905
31/12/2018 394.00p 394.80p 385.20p 386.00p 108838
28/12/2018 390.00p 395.00p 386.40p 394.00p 396672
27/12/2018 381.20p 386.60p 379.80p 384.40p 285410
24/12/2018 391.00p 391.00p 379.20p 379.20p 72784
21/12/2018 390.80p 392.40p 384.40p 391.80p 594728
20/12/2018 387.00p 393.20p 381.60p 389.40p 548208
19/12/2018 394.00p 397.60p 390.20p 391.80p 388766
18/12/2018 384.40p 401.40p 384.40p 394.20p 447295
17/12/2018 400.20p 401.20p 387.40p 387.40p 420031
14/12/2018 401.20p 407.20p 395.60p 401.00p 396007
13/12/2018 401.00p 404.00p 396.00p 400.20p 274950
12/12/2018 388.80p 400.00p 387.00p 397.60p 328962
11/12/2018 391.00p 398.40p 384.00p 391.20p 500560
10/12/2018 406.00p 406.00p 388.00p 388.00p 450340
07/12/2018 403.40p 406.84p 396.80p 403.20p 518384
06/12/2018 407.20p 409.20p 395.00p 395.00p 583316
05/12/2018 410.00p 422.20p 402.40p 411.20p 486583
04/12/2018 414.20p 418.80p 411.80p 411.80p 374609
03/12/2018 430.00p 430.00p 416.40p 420.00p 366286
30/11/2018 419.80p 424.60p 411.20p 420.20p 545341
29/11/2018 435.00p 444.00p 414.40p 414.40p 506829
28/11/2018 432.20p 440.60p 428.80p 436.80p 542882
27/11/2018 446.80p 446.80p 433.00p 435.00p 616393
26/11/2018 457.00p 458.60p 445.60p 447.40p 427078
23/11/2018 446.40p 455.16p 446.40p 452.40p 277656
22/11/2018 447.80p 447.80p 438.00p 443.40p 509687
21/11/2018 421.40p 447.00p 409.73p 445.20p 795564
20/11/2018 406.40p 419.00p 401.20p 411.40p 501815
19/11/2018 401.20p 409.60p 400.48p 405.00p 399032
16/11/2018 405.40p 409.20p 397.80p 400.00p 489886
15/11/2018 434.20p 442.00p 399.80p 406.40p 1147485
14/11/2018 436.40p 438.80p 429.00p 435.60p 277680
13/11/2018 425.60p 438.80p 419.80p 436.40p 219456
12/11/2018 436.80p 436.80p 420.80p 423.00p 394351
09/11/2018 434.40p 438.00p 429.00p 436.20p 250633
08/11/2018 433.00p 437.20p 430.00p 437.20p 372650
07/11/2018 428.60p 435.40p 426.60p 431.40p 268570
06/11/2018 422.20p 426.80p 420.60p 426.00p 361648
05/11/2018 424.20p 427.40p 421.40p 423.80p 303805
02/11/2018 432.60p 436.60p 426.60p 426.60p 427333
01/11/2018 425.20p 440.80p 425.20p 426.40p 568008
31/10/2018 430.20p 432.00p 425.40p 425.60p 1526262
30/10/2018 421.40p 425.00p 418.60p 424.40p 371872
29/10/2018 412.80p 428.20p 406.00p 422.80p 362147
26/10/2018 410.80p 413.20p 407.40p 408.20p 350627
25/10/2018 416.00p 418.60p 411.80p 415.40p 365988
24/10/2018 424.00p 424.00p 414.00p 415.00p 324078
23/10/2018 425.00p 426.74p 418.00p 420.60p 443897
22/10/2018 432.40p 436.40p 426.00p 426.00p 250186
19/10/2018 430.60p 432.40p 425.60p 432.00p 418219
18/10/2018 430.80p 435.20p 430.60p 431.00p 364598
17/10/2018 439.80p 439.80p 428.20p 429.00p 622325
16/10/2018 438.40p 441.80p 432.80p 439.20p 533103
15/10/2018 437.40p 440.20p 435.00p 439.80p 414075
12/10/2018 452.60p 453.60p 438.40p 438.60p 499161
11/10/2018 451.40p 454.40p 441.60p 449.40p 679359
10/10/2018 451.20p 464.80p 450.20p 455.00p 435312
09/10/2018 459.00p 460.40p 448.40p 451.20p 437905
08/10/2018 472.00p 472.80p 457.20p 459.40p 268325
05/10/2018 479.20p 479.20p 465.80p 473.20p 335186
04/10/2018 464.60p 473.00p 462.40p 471.40p 500829
03/10/2018 469.20p 469.20p 459.40p 466.40p 402875
02/10/2018 470.00p 474.60p 465.00p 466.00p 300777
01/10/2018 480.00p 480.00p 469.20p 472.40p 689289
28/09/2018 469.20p 482.80p 469.20p 478.80p 521739
27/09/2018 478.20p 478.20p 468.00p 472.20p 702719
26/09/2018 469.20p 477.60p 469.20p 476.40p 232416
25/09/2018 473.00p 475.80p 469.00p 472.40p 524841
24/09/2018 468.00p 475.80p 468.00p 474.00p 483486
21/09/2018 466.60p 471.20p 466.20p 468.80p 836773
20/09/2018 475.60p 475.60p 469.60p 471.80p 313301
19/09/2018 476.80p 477.00p 470.00p 470.00p 433383
18/09/2018 460.80p 478.40p 456.20p 475.60p 1233097
17/09/2018 453.60p 456.20p 452.40p 454.20p 208411
14/09/2018 453.20p 458.40p 452.60p 455.40p 243974
13/09/2018 460.00p 460.00p 449.20p 450.00p 676766
12/09/2018 466.40p 466.40p 449.40p 456.40p 1004646
11/09/2018 460.60p 464.88p 453.70p 455.40p 294469
10/09/2018 458.20p 465.60p 458.20p 462.00p 272896
07/09/2018 468.20p 469.60p 457.60p 464.00p 482097
06/09/2018 465.60p 471.18p 461.40p 467.40p 494562
05/09/2018 475.60p 475.60p 461.20p 463.00p 465251
04/09/2018 470.00p 470.00p 459.80p 464.60p 771178
03/09/2018 463.20p 468.60p 463.00p 466.00p 246694
31/08/2018 464.40p 471.40p 463.80p 465.40p 389133
30/08/2018 467.40p 474.80p 467.07p 469.00p 365176
29/08/2018 473.80p 478.60p 469.40p 471.00p 648823
28/08/2018 482.20p 484.80p 472.80p 472.80p 499629
24/08/2018 485.20p 487.80p 479.90p 480.60p 239015
23/08/2018 489.80p 490.80p 483.40p 484.00p 243878
22/08/2018 493.40p 497.40p 488.40p 490.00p 254521
21/08/2018 483.00p 492.80p 483.00p 490.00p 540912
20/08/2018 486.80p 493.40p 484.80p 486.20p 340995
17/08/2018 491.20p 491.80p 484.40p 486.80p 176424
16/08/2018 493.00p 494.20p 488.80p 489.00p 207792
15/08/2018 490.00p 494.40p 488.00p 490.00p 439187
14/08/2018 493.20p 500.00p 487.00p 487.00p 296251
13/08/2018 498.60p 500.50p 490.20p 494.00p 301530
10/08/2018 497.20p 505.00p 497.20p 500.50p 184072
09/08/2018 497.20p 506.50p 495.40p 502.00p 334013
08/08/2018 497.20p 501.00p 485.00p 497.80p 579864
07/08/2018 483.60p 497.80p 483.60p 495.20p 435048
06/08/2018 497.20p 498.80p 493.40p 494.60p 247962
03/08/2018 497.60p 499.80p 493.80p 496.80p 219113
02/08/2018 497.60p 499.80p 483.20p 496.20p 343611
01/08/2018 499.40p 501.00p 494.80p 496.60p 341026
31/07/2018 498.60p 506.50p 498.00p 498.00p 842532
30/07/2018 496.60p 504.00p 496.20p 499.80p 286027
27/07/2018 496.60p 504.50p 495.20p 496.20p 533406
26/07/2018 504.50p 506.50p 496.00p 499.20p 387721
25/07/2018 508.50p 510.50p 501.00p 503.50p 419607
24/07/2018 506.00p 510.00p 504.50p 505.50p 505067
23/07/2018 501.00p 507.00p 495.60p 503.50p 479407
20/07/2018 509.00p 511.00p 501.50p 502.00p 371692
19/07/2018 510.00p 515.00p 502.50p 505.50p 479058
18/07/2018 518.00p 518.00p 511.50p 512.00p 694308
17/07/2018 517.50p 518.50p 511.26p 513.00p 1206714
16/07/2018 517.00p 520.50p 512.50p 514.00p 265586
13/07/2018 517.50p 522.50p 513.50p 518.50p 540874
12/07/2018 517.50p 520.50p 512.00p 513.00p 526520
11/07/2018 520.50p 521.50p 513.50p 514.00p 668689
10/07/2018 520.50p 527.00p 520.00p 524.00p 449467
09/07/2018 517.50p 524.00p 514.00p 523.00p 530218

*Close Price adjusted for both dividends and splits