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
31/08/2011 11.75p 11.75p 11.50p 11.75p 0
30/08/2011 11.75p 11.75p 11.50p 11.75p 0
26/08/2011 11.75p 11.75p 11.50p 11.75p 0
25/08/2011 11.75p 11.75p 11.50p 11.75p 0
24/08/2011 11.75p 11.75p 11.50p 11.75p 0
23/08/2011 11.75p 11.75p 11.50p 11.75p 0
22/08/2011 11.75p 11.75p 11.50p 11.75p 0
19/08/2011 11.50p 11.75p 11.50p 11.75p 0
18/08/2011 11.75p 11.75p 11.50p 11.75p 0
17/08/2011 11.75p 11.75p 11.50p 11.75p 0
16/08/2011 11.75p 11.75p 11.50p 11.75p 0
15/08/2011 11.75p 11.75p 11.50p 11.75p 0
12/08/2011 11.75p 11.75p 11.50p 11.75p 0
11/08/2011 11.75p 11.75p 11.75p 11.75p 0
10/08/2011 11.75p 11.75p 10.50p 11.75p 33000
09/08/2011 11.75p 11.75p 11.75p 11.75p 0
08/08/2011 11.75p 11.75p 11.75p 11.75p 0
05/08/2011 11.75p 11.75p 11.75p 11.75p 0
04/08/2011 11.75p 11.75p 11.75p 11.75p 0
03/08/2011 11.75p 11.75p 11.75p 11.75p 0
02/08/2011 11.75p 11.75p 11.50p 11.75p 0
01/08/2011 11.50p 11.75p 11.50p 11.75p 0
29/07/2011 11.75p 12.13p 11.50p 11.75p 0
28/07/2011 11.75p 12.13p 11.50p 11.75p 0
27/07/2011 11.75p 12.13p 11.50p 11.75p 0
26/07/2011 11.75p 12.13p 11.50p 11.75p 0
25/07/2011 11.75p 12.13p 11.50p 11.75p 0
22/07/2011 11.75p 12.13p 11.50p 11.75p 0
21/07/2011 11.75p 12.13p 11.50p 11.75p 0
20/07/2011 12.13p 12.13p 11.50p 11.75p 32000
19/07/2011 12.63p 12.63p 12.00p 12.13p 60000
18/07/2011 12.63p 13.00p 12.63p 12.63p 0
15/07/2011 12.63p 13.00p 12.63p 12.63p 0
14/07/2011 12.63p 13.12p 12.63p 12.63p 0
13/07/2011 12.63p 13.12p 12.63p 12.63p 0
12/07/2011 12.63p 13.12p 12.63p 12.63p 0
11/07/2011 12.63p 13.12p 12.63p 12.63p 0
08/07/2011 13.12p 13.12p 12.63p 12.63p 7000
07/07/2011 13.25p 13.25p 13.00p 13.12p 0
06/07/2011 13.25p 13.25p 13.00p 13.25p 7000
05/07/2011 13.25p 13.25p 13.00p 13.25p 0
04/07/2011 13.25p 13.25p 13.00p 13.25p 0
01/07/2011 13.25p 13.25p 13.00p 13.25p 0
30/06/2011 13.25p 13.25p 13.00p 13.25p 0
29/06/2011 13.25p 13.25p 13.00p 13.25p 0
28/06/2011 13.25p 13.25p 13.00p 13.25p 0
27/06/2011 13.25p 13.25p 13.00p 13.25p 0
24/06/2011 13.25p 13.25p 13.00p 13.25p 0
23/06/2011 13.25p 13.25p 13.00p 13.25p 0
22/06/2011 13.25p 13.25p 13.00p 13.25p 0
21/06/2011 13.25p 13.25p 13.00p 13.25p 0
20/06/2011 13.25p 13.25p 13.00p 13.25p 0
17/06/2011 13.25p 13.25p 13.00p 13.25p 25000
16/06/2011 13.25p 13.25p 13.25p 13.25p 0
15/06/2011 13.25p 13.25p 13.25p 13.25p 0
14/06/2011 13.25p 13.25p 13.25p 13.25p 0
13/06/2011 13.25p 13.25p 13.25p 13.25p 0
10/06/2011 13.25p 13.25p 13.25p 13.25p 0
09/06/2011 13.25p 13.25p 13.25p 13.25p 0
08/06/2011 13.25p 13.25p 13.25p 13.25p 0
07/06/2011 13.25p 13.25p 13.25p 13.25p 0
06/06/2011 13.25p 13.25p 13.25p 13.25p 0
03/06/2011 13.25p 13.25p 11.50p 13.25p 0
02/06/2011 13.25p 13.50p 13.00p 13.25p 0
01/06/2011 13.50p 13.50p 13.00p 13.25p 0
31/05/2011 13.50p 13.50p 13.00p 13.50p 0
27/05/2011 13.50p 13.50p 13.00p 13.50p 0
26/05/2011 13.50p 13.50p 13.00p 13.50p 0
25/05/2011 13.50p 13.50p 13.00p 13.50p 0
24/05/2011 13.50p 13.50p 13.00p 13.50p 0
23/05/2011 13.25p 13.50p 13.00p 13.50p 30000
20/05/2011 13.50p 13.50p 13.50p 13.50p 0
19/05/2011 13.50p 13.75p 12.00p 13.50p 0
18/05/2011 13.50p 13.75p 12.00p 13.50p 0
17/05/2011 13.50p 13.75p 12.00p 13.50p 0
16/05/2011 13.75p 13.75p 12.00p 13.50p 50000
13/05/2011 13.75p 13.75p 13.75p 13.75p 0
12/05/2011 13.75p 13.75p 13.02p 13.75p 0
11/05/2011 13.75p 13.75p 13.02p 13.75p 2000
10/05/2011 13.75p 13.75p 12.50p 13.75p 0
09/05/2011 13.75p 13.75p 12.50p 13.75p 0
06/05/2011 13.75p 13.75p 12.50p 13.75p 0
05/05/2011 13.75p 13.75p 12.50p 13.75p 0
04/05/2011 13.75p 13.75p 12.50p 13.75p 0
03/05/2011 13.75p 13.75p 12.50p 13.75p 0
28/04/2011 13.75p 13.75p 12.50p 13.75p 0
27/04/2011 13.75p 13.75p 12.50p 13.75p 0
26/04/2011 13.75p 13.75p 12.50p 13.75p 0
21/04/2011 13.75p 13.75p 12.50p 13.75p 0
20/04/2011 13.75p 13.75p 12.50p 13.75p 0
19/04/2011 13.75p 13.75p 12.50p 13.75p 0
18/04/2011 13.75p 13.75p 12.50p 13.75p 75000
15/04/2011 13.75p 13.75p 13.00p 13.75p 0
14/04/2011 13.75p 13.75p 13.00p 13.75p 0
13/04/2011 13.75p 13.75p 13.00p 13.75p 0
12/04/2011 13.75p 13.75p 13.00p 13.75p 0
11/04/2011 13.75p 13.75p 13.00p 13.75p 51535
08/04/2011 13.75p 13.75p 13.00p 13.75p 0
07/04/2011 13.75p 13.75p 13.00p 13.75p 0
06/04/2011 13.75p 13.75p 13.00p 13.75p 0
05/04/2011 13.75p 13.75p 13.00p 13.75p 100000
04/04/2011 13.75p 14.50p 13.75p 13.75p 0
01/04/2011 13.75p 14.50p 13.75p 13.75p 0
31/03/2011 13.75p 14.50p 13.75p 13.75p 0
30/03/2011 13.75p 14.50p 13.75p 13.75p 425000
29/03/2011 13.75p 13.75p 13.03p 13.75p 0
28/03/2011 13.75p 13.75p 13.03p 13.75p 0
25/03/2011 13.75p 13.75p 13.03p 13.75p 5000
24/03/2011 13.75p 13.75p 13.75p 13.75p 0
23/03/2011 13.75p 13.75p 13.75p 13.75p 0
22/03/2011 13.75p 13.75p 13.75p 13.75p 0
21/03/2011 13.75p 13.75p 13.75p 13.75p 0
18/03/2011 13.75p 13.75p 13.75p 13.75p 0
17/03/2011 13.75p 13.75p 13.75p 13.75p 0
16/03/2011 13.75p 13.75p 13.75p 13.75p 0
15/03/2011 13.75p 14.50p 13.75p 13.75p 0
14/03/2011 13.75p 14.50p 13.75p 13.75p 200000
11/03/2011 13.75p 13.75p 13.03p 13.75p 5000
10/03/2011 13.75p 15.00p 13.75p 13.75p 0
09/03/2011 13.75p 15.00p 13.75p 13.75p 0
08/03/2011 14.00p 15.00p 13.75p 13.75p 0
07/03/2011 14.00p 15.00p 14.00p 14.00p 0
04/03/2011 14.00p 15.00p 14.00p 14.00p 0
03/03/2011 14.00p 15.00p 14.00p 14.00p 0
02/03/2011 14.00p 15.00p 14.00p 14.00p 0
01/03/2011 14.00p 15.00p 14.00p 14.00p 200000
28/02/2011 14.00p 14.00p 14.00p 14.00p 0
25/02/2011 14.00p 14.00p 14.00p 14.00p 0
24/02/2011 14.00p 14.00p 14.00p 14.00p 0
23/02/2011 14.00p 14.00p 14.00p 14.00p 0
22/02/2011 14.00p 14.00p 14.00p 14.00p 0
21/02/2011 14.00p 14.00p 14.00p 14.00p 200000
18/02/2011 14.00p 15.00p 13.25p 14.00p 55000
17/02/2011 14.00p 14.00p 13.00p 14.00p 0
16/02/2011 14.00p 14.00p 13.00p 14.00p 0
15/02/2011 13.00p 14.00p 13.00p 14.00p 0
14/02/2011 13.00p 14.00p 13.00p 13.00p 0
11/02/2011 13.00p 14.00p 13.00p 13.00p 0
10/02/2011 13.00p 14.00p 13.00p 13.00p 0
09/02/2011 13.90p 14.00p 13.00p 13.00p 400000
08/02/2011 13.00p 13.00p 13.00p 13.00p 0
07/02/2011 13.00p 13.00p 13.00p 13.00p 0
04/02/2011 13.00p 13.00p 13.00p 13.00p 0
03/02/2011 13.00p 13.00p 13.00p 13.00p 0
02/02/2011 13.00p 13.00p 13.00p 13.00p 0
01/02/2011 13.00p 13.00p 13.00p 13.00p 0
31/01/2011 13.00p 13.00p 13.00p 13.00p 0
28/01/2011 13.00p 13.00p 13.00p 13.00p 0
27/01/2011 11.25p 13.00p 11.25p 13.00p 675000
26/01/2011 11.25p 11.25p 11.00p 11.00p 0
25/01/2011 11.25p 11.25p 11.00p 11.25p 0
24/01/2011 11.25p 11.90p 11.00p 11.25p 12000
21/01/2011 11.25p 11.25p 11.00p 11.25p 0
20/01/2011 11.25p 11.25p 11.00p 11.25p 0
19/01/2011 11.25p 11.25p 11.00p 11.25p 0
18/01/2011 11.25p 11.25p 11.00p 11.25p 0
17/01/2011 10.95p 11.25p 10.95p 11.25p 0
14/01/2011 10.95p 11.25p 10.95p 11.25p 0
13/01/2011 10.95p 11.25p 10.95p 11.25p 900000
12/01/2011 11.25p 11.25p 11.00p 11.25p 0
11/01/2011 11.25p 11.25p 11.00p 11.25p 0
10/01/2011 11.25p 11.25p 11.00p 11.25p 0
07/01/2011 11.25p 11.25p 11.00p 11.25p 0
06/01/2011 11.25p 11.25p 11.00p 11.25p 0
05/01/2011 11.25p 11.25p 11.00p 11.25p 0
04/01/2011 11.25p 11.25p 11.00p 11.25p 0
31/12/2010 11.25p 11.25p 11.00p 11.25p 0
30/12/2010 11.25p 12.00p 11.00p 11.25p 450000
29/12/2010 11.25p 11.25p 11.00p 11.25p 0
24/12/2010 11.25p 11.25p 11.00p 11.25p 0
23/12/2010 11.25p 11.25p 11.00p 11.25p 0
22/12/2010 11.25p 11.25p 11.00p 11.25p 0
21/12/2010 11.25p 11.25p 11.00p 11.25p 0
20/12/2010 11.25p 11.25p 11.00p 11.25p 0
17/12/2010 11.25p 11.25p 11.00p 11.25p 0
16/12/2010 11.25p 11.25p 11.00p 11.25p 0
15/12/2010 11.25p 11.25p 11.00p 11.25p 0
14/12/2010 11.25p 11.25p 11.00p 11.25p 0
13/12/2010 11.25p 11.25p 11.25p 11.25p 0
10/12/2010 11.25p 11.25p 11.00p 11.25p 0
09/12/2010 11.25p 11.25p 11.00p 11.25p 0
08/12/2010 11.25p 11.25p 11.00p 11.25p 0
07/12/2010 11.25p 11.25p 11.00p 11.25p 0
06/12/2010 11.25p 11.25p 11.00p 11.25p 0
03/12/2010 11.25p 11.72p 11.00p 11.25p 8439
02/12/2010 11.25p 11.25p 11.00p 11.25p 0
01/12/2010 11.25p 11.25p 11.00p 11.25p 0
30/11/2010 11.25p 11.25p 11.00p 11.25p 0
29/11/2010 11.75p 11.75p 11.00p 11.25p 0
26/11/2010 12.00p 12.00p 11.75p 11.75p 52000
25/11/2010 12.00p 12.50p 11.80p 12.00p 37500
24/11/2010 12.00p 12.50p 11.80p 12.00p 5000
23/11/2010 12.00p 12.50p 12.00p 12.00p 0
22/11/2010 12.00p 12.50p 12.00p 12.00p 1562
19/11/2010 11.75p 12.50p 11.65p 12.00p 14921
18/11/2010 11.75p 12.00p 11.50p 11.75p 846
17/11/2010 11.75p 11.75p 11.50p 11.75p 0
16/11/2010 11.75p 12.00p 11.75p 11.75p 0
15/11/2010 11.75p 11.75p 11.50p 11.75p 0
12/11/2010 11.75p 11.75p 11.50p 11.75p 0

*Close Price adjusted for both dividends and splits