Paragon Entertainment Ltd (DI) (PEL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Paragon Entertainment Ltd (DI)

Date Open High Low Close* Volume
02/08/2019 1.20p 1.15p 1.15p 1.15p 0
01/08/2019 1.20p 1.15p 1.15p 1.15p 0
31/07/2019 1.20p 1.15p 1.15p 1.15p 0
30/07/2019 1.20p 1.15p 1.15p 1.15p 0
29/07/2019 1.20p 1.15p 1.15p 1.15p 0
26/07/2019 1.20p 1.15p 1.15p 1.15p 0
25/07/2019 1.20p 1.15p 1.15p 1.15p 0
24/07/2019 1.20p 1.15p 1.15p 1.15p 0
23/07/2019 1.20p 1.15p 1.15p 1.15p 0
22/07/2019 1.20p 1.15p 1.15p 1.15p 0
19/07/2019 1.20p 1.15p 1.15p 1.15p 0
18/07/2019 1.20p 1.15p 1.15p 1.15p 0
17/07/2019 1.20p 1.15p 1.15p 1.15p 0
16/07/2019 1.20p 1.15p 1.15p 1.15p 0
15/07/2019 1.20p 1.15p 1.15p 1.15p 0
12/07/2019 1.20p 1.15p 1.15p 1.15p 0
11/07/2019 1.20p 1.15p 1.15p 1.15p 0
10/07/2019 1.20p 1.15p 1.15p 1.15p 0
09/07/2019 1.20p 1.15p 1.15p 1.15p 0
08/07/2019 1.20p 1.15p 1.15p 1.15p 0
05/07/2019 1.20p 1.15p 1.15p 1.15p 0
04/07/2019 1.20p 1.15p 1.15p 1.15p 0
03/07/2019 1.20p 1.15p 1.15p 1.15p 0
02/07/2019 1.20p 1.15p 1.15p 1.15p 0
01/07/2019 1.20p 1.15p 1.15p 1.15p 0
28/06/2019 1.20p 1.15p 1.15p 1.15p 0
27/06/2019 1.20p 1.15p 1.15p 1.15p 0
26/06/2019 1.20p 1.15p 1.15p 1.15p 0
25/06/2019 1.20p 1.15p 1.15p 1.15p 0
24/06/2019 1.20p 1.15p 1.15p 1.15p 0
21/06/2019 1.20p 1.15p 1.15p 1.15p 0
20/06/2019 1.20p 1.20p 1.11p 1.15p 100000
19/06/2019 1.15p 1.26p 1.15p 1.20p 243034
18/06/2019 1.25p 1.25p 1.15p 1.15p 200000
17/06/2019 1.30p 1.30p 1.25p 1.25p 0
14/06/2019 1.30p 1.40p 1.30p 1.30p 500000
13/06/2019 1.35p 1.35p 1.30p 1.30p 50000
12/06/2019 1.35p 1.50p 1.28p 1.50p 1453753
11/06/2019 1.60p 1.60p 1.60p 1.60p 0
10/06/2019 1.60p 1.60p 1.60p 1.60p 0
07/06/2019 1.60p 1.70p 1.50p 1.60p 399353
05/06/2019 1.05p 1.40p 1.05p 1.40p 324380
04/06/2019 1.05p 1.05p 0.95p 1.05p 0
03/06/2019 0.95p 0.95p 0.90p 0.95p 0
31/05/2019 1.00p 1.00p 0.90p 0.90p 34735
29/05/2019 1.00p 1.00p 1.00p 1.00p 0
24/05/2019 1.00p 1.00p 0.97p 1.00p 200000
23/05/2019 1.00p 1.09p 1.00p 1.00p 18433
22/05/2019 1.00p 1.00p 1.00p 1.00p 0
21/05/2019 1.00p 1.00p 1.00p 1.00p 0
20/05/2019 1.00p 1.00p 1.00p 1.00p 0
17/05/2019 1.00p 1.00p 1.00p 1.00p 0
16/05/2019 1.00p 1.09p 1.00p 1.00p 2074
15/05/2019 1.00p 1.09p 0.96p 1.00p 224278
14/05/2019 1.00p 1.00p 1.00p 1.00p 0
13/05/2019 1.05p 1.09p 0.94p 1.00p 121635
10/05/2019 1.05p 1.05p 1.05p 1.05p 0
09/05/2019 1.05p 1.05p 1.05p 1.05p 0
08/05/2019 1.10p 1.10p 1.04p 1.05p 150000
07/05/2019 1.10p 1.15p 1.10p 1.10p 85917
03/05/2019 0.90p 1.18p 0.90p 1.10p 1092765
02/05/2019 0.75p 0.97p 0.75p 0.90p 1596873
01/05/2019 0.75p 0.75p 0.75p 0.75p 0
30/04/2019 0.75p 0.75p 0.75p 0.75p 0
29/04/2019 0.75p 0.77p 0.72p 0.75p 29842
26/04/2019 0.75p 0.75p 0.75p 0.75p 0
25/04/2019 0.75p 0.75p 0.75p 0.75p 0
24/04/2019 0.75p 0.75p 0.75p 0.75p 0
23/04/2019 0.75p 0.75p 0.75p 0.75p 0
18/04/2019 0.75p 0.75p 0.70p 0.75p 1020000
17/04/2019 0.75p 0.75p 0.70p 0.75p 6250000
16/04/2019 0.75p 0.75p 0.75p 0.75p 0
15/04/2019 0.75p 0.77p 0.75p 0.75p 518452
12/04/2019 0.75p 0.75p 0.75p 0.75p 0
11/04/2019 0.75p 0.75p 0.75p 0.75p 0
10/04/2019 0.75p 0.75p 0.71p 0.75p 227337
09/04/2019 0.75p 0.75p 0.75p 0.75p 0
08/04/2019 0.75p 0.75p 0.71p 0.75p 96760
05/04/2019 0.75p 0.75p 0.75p 0.75p 0
04/04/2019 0.75p 0.77p 0.71p 0.75p 142485
03/04/2019 0.75p 0.77p 0.71p 0.75p 99826
02/04/2019 0.75p 0.75p 0.74p 0.75p 111898
01/04/2019 0.75p 0.75p 0.70p 0.75p 99151
29/03/2019 0.75p 0.75p 0.74p 0.75p 270000
28/03/2019 0.75p 0.75p 0.75p 0.75p 0
27/03/2019 0.75p 0.75p 0.75p 0.75p 0
26/03/2019 0.75p 0.75p 0.75p 0.75p 0
25/03/2019 0.75p 0.75p 0.75p 0.75p 0
22/03/2019 0.75p 0.75p 0.70p 0.75p 279760
21/03/2019 0.75p 0.75p 0.75p 0.75p 0
20/03/2019 0.75p 0.75p 0.71p 0.75p 3703
19/03/2019 0.75p 0.75p 0.75p 0.75p 0
18/03/2019 0.73p 0.75p 0.71p 0.75p 1895259
15/03/2019 0.75p 0.75p 0.66p 0.73p 526598
14/03/2019 0.75p 0.75p 0.70p 0.75p 669140
13/03/2019 0.70p 0.70p 0.61p 0.65p 658514
12/03/2019 0.70p 0.70p 0.68p 0.70p 4066
11/03/2019 0.70p 0.70p 0.68p 0.70p 1000000
08/03/2019 0.70p 0.70p 0.70p 0.70p 0
07/03/2019 0.70p 0.70p 0.69p 0.70p 225000
06/03/2019 0.83p 0.83p 0.50p 0.70p 8786949
05/03/2019 0.83p 0.83p 0.80p 0.83p 11416
04/03/2019 0.83p 0.83p 0.83p 0.83p 0
01/03/2019 0.83p 0.83p 0.82p 0.83p 20800
28/02/2019 0.83p 0.83p 0.83p 0.83p 0
27/02/2019 0.82p 0.86p 0.77p 0.83p 2749898
26/02/2019 0.90p 0.90p 0.81p 0.82p 6596943
25/02/2019 0.94p 1.00p 0.85p 0.90p 8605849
22/02/2019 0.94p 0.94p 0.94p 0.94p 0
21/02/2019 0.94p 0.94p 0.94p 0.94p 0
20/02/2019 0.94p 0.94p 0.94p 0.94p 0
19/02/2019 0.94p 0.95p 0.94p 0.94p 500000
18/02/2019 0.94p 0.95p 0.94p 0.94p 28947
15/02/2019 0.94p 0.94p 0.94p 0.94p 0
14/02/2019 0.94p 0.96p 0.94p 0.94p 500000
13/02/2019 0.94p 0.94p 0.94p 0.94p 0
12/02/2019 0.94p 0.94p 0.94p 0.94p 0
11/02/2019 0.94p 0.94p 0.94p 0.94p 0
08/02/2019 0.94p 0.94p 0.90p 0.94p 3108
07/02/2019 0.94p 0.94p 0.94p 0.94p 0
06/02/2019 0.94p 0.94p 0.94p 0.94p 0
05/02/2019 0.94p 0.94p 0.94p 0.94p 0
04/02/2019 0.94p 0.96p 0.94p 0.94p 521762
01/02/2019 0.94p 0.94p 0.94p 0.94p 0
31/01/2019 0.94p 0.94p 0.90p 0.94p 100000
30/01/2019 0.94p 0.96p 0.94p 0.94p 19213
29/01/2019 0.94p 0.94p 0.91p 0.94p 500000
28/01/2019 0.93p 0.98p 0.93p 0.94p 720027
25/01/2019 0.93p 0.93p 0.93p 0.93p 0
24/01/2019 0.93p 0.93p 0.93p 0.93p 0
23/01/2019 0.93p 0.93p 0.93p 0.93p 0
22/01/2019 0.93p 0.93p 0.93p 0.93p 0
21/01/2019 0.93p 0.94p 0.93p 0.93p 1329620
18/01/2019 0.93p 0.93p 0.90p 0.93p 69161
17/01/2019 0.93p 0.93p 0.93p 0.93p 0
16/01/2019 0.93p 0.93p 0.93p 0.93p 0
15/01/2019 0.93p 0.93p 0.93p 0.93p 0
14/01/2019 0.93p 0.93p 0.93p 0.93p 0
11/01/2019 0.93p 0.93p 0.93p 0.93p 0
10/01/2019 0.93p 0.94p 0.90p 0.93p 1705050
09/01/2019 0.93p 0.93p 0.93p 0.93p 0
08/01/2019 0.93p 0.94p 0.90p 0.93p 102520
07/01/2019 0.93p 0.93p 0.90p 0.93p 40000
04/01/2019 0.93p 0.93p 0.90p 0.93p 250000
03/01/2019 0.94p 0.94p 0.90p 0.93p 250000
02/01/2019 0.98p 1.00p 0.94p 0.94p 1854362
31/12/2018 1.03p 1.03p 0.95p 0.98p 933861
28/12/2018 1.03p 1.03p 1.03p 1.03p 0
27/12/2018 1.10p 1.10p 1.00p 1.03p 50000
24/12/2018 1.10p 1.10p 1.00p 1.10p 50000
21/12/2018 1.23p 1.23p 1.05p 1.10p 300000
20/12/2018 1.35p 1.35p 1.11p 1.23p 555000
19/12/2018 1.35p 1.35p 1.30p 1.35p 300000
18/12/2018 1.50p 1.50p 1.35p 1.35p 67517
17/12/2018 1.50p 1.50p 1.40p 1.50p 24171
14/12/2018 1.50p 1.50p 1.50p 1.50p 0
13/12/2018 1.50p 1.50p 1.50p 1.50p 0
12/12/2018 1.50p 1.50p 1.50p 1.50p 0
11/12/2018 1.50p 1.50p 1.43p 1.50p 69161
10/12/2018 1.50p 1.50p 1.50p 1.50p 0
07/12/2018 1.50p 1.50p 1.50p 1.50p 0
06/12/2018 1.50p 1.50p 1.50p 1.50p 0
05/12/2018 1.50p 1.50p 1.50p 1.50p 0
04/12/2018 1.50p 1.50p 1.50p 1.50p 0
03/12/2018 1.50p 1.50p 1.43p 1.50p 125000
30/11/2018 1.50p 1.50p 1.32p 1.50p 100000
29/11/2018 1.50p 1.50p 1.50p 1.50p 0
28/11/2018 1.50p 1.50p 1.50p 1.50p 0
27/11/2018 1.50p 1.50p 1.50p 1.50p 0
26/11/2018 1.50p 1.50p 1.50p 1.50p 0
23/11/2018 1.50p 1.50p 1.45p 1.50p 0
22/11/2018 1.45p 1.47p 1.45p 1.45p 67517
21/11/2018 1.45p 1.45p 1.45p 1.45p 0
20/11/2018 1.45p 1.45p 1.45p 1.45p 0
19/11/2018 1.45p 1.45p 1.45p 1.45p 0
16/11/2018 1.45p 1.45p 1.45p 1.45p 0
15/11/2018 1.45p 1.45p 1.45p 1.45p 0
14/11/2018 1.45p 1.45p 1.45p 1.45p 0
13/11/2018 1.45p 1.45p 1.45p 1.45p 0
12/11/2018 1.45p 1.45p 1.45p 1.45p 0
09/11/2018 1.45p 1.45p 1.45p 1.45p 0
08/11/2018 1.50p 1.50p 1.40p 1.45p 275000
07/11/2018 1.50p 1.58p 1.50p 1.50p 314317
06/11/2018 1.50p 1.50p 1.50p 1.50p 0
05/11/2018 1.50p 1.50p 1.50p 1.50p 0
02/11/2018 1.53p 1.53p 1.40p 1.50p 100000
01/11/2018 1.53p 1.53p 1.40p 1.53p 50111
31/10/2018 1.53p 1.53p 1.53p 1.53p 0
30/10/2018 1.53p 1.53p 1.53p 1.53p 0
29/10/2018 1.53p 1.53p 1.53p 1.53p 0
26/10/2018 1.55p 1.55p 1.42p 1.53p 85509
25/10/2018 1.60p 1.60p 1.43p 1.55p 63594
24/10/2018 1.60p 1.60p 1.60p 1.60p 0
23/10/2018 1.60p 1.60p 1.60p 1.60p 0
22/10/2018 1.60p 1.60p 1.50p 1.60p 482151
19/10/2018 1.65p 1.65p 1.60p 1.60p 248371
18/10/2018 1.65p 1.65p 1.65p 1.65p 0
17/10/2018 1.65p 1.65p 1.61p 1.65p 351891
16/10/2018 1.65p 1.65p 1.65p 1.65p 0
15/10/2018 1.65p 1.65p 1.65p 1.65p 0

*Close Price adjusted for both dividends and splits