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
11/11/2010 11.75p 12.00p 11.75p 11.75p 0
10/11/2010 11.75p 12.00p 11.75p 11.75p 0
09/11/2010 11.75p 12.00p 11.75p 11.75p 0
08/11/2010 11.75p 12.00p 11.75p 11.75p 0
05/11/2010 11.75p 12.00p 11.75p 11.75p 0
04/11/2010 11.75p 12.00p 11.75p 11.75p 0
03/11/2010 11.75p 12.00p 11.75p 11.75p 0
02/11/2010 11.50p 12.00p 11.00p 11.75p 25000
01/11/2010 11.50p 11.50p 11.50p 11.50p 0
29/10/2010 11.50p 11.50p 11.50p 11.50p 0
28/10/2010 11.75p 11.75p 10.50p 11.50p 100000
27/10/2010 11.75p 12.00p 11.75p 11.75p 0
26/10/2010 11.75p 11.75p 11.50p 11.75p 0
25/10/2010 11.75p 11.75p 11.50p 11.75p 0
22/10/2010 11.75p 11.75p 11.50p 11.75p 0
21/10/2010 11.75p 11.75p 11.50p 11.75p 0
20/10/2010 11.75p 12.00p 11.75p 11.75p 0
19/10/2010 11.75p 12.00p 11.75p 11.75p 0
18/10/2010 12.00p 12.00p 11.50p 11.75p 0
15/10/2010 11.50p 11.50p 11.00p 11.50p 3801
14/10/2010 11.50p 12.00p 11.50p 11.50p 0
13/10/2010 11.50p 12.00p 11.50p 11.50p 0
12/10/2010 11.50p 11.50p 11.00p 11.50p 0
11/10/2010 11.50p 11.60p 11.00p 11.50p 1500
08/10/2010 11.50p 11.50p 11.00p 11.50p 0
07/10/2010 11.50p 11.50p 11.00p 11.50p 0
06/10/2010 11.50p 11.50p 11.00p 11.50p 10000
05/10/2010 11.50p 11.50p 11.00p 11.50p 0
04/10/2010 11.50p 11.50p 11.00p 11.50p 0
01/10/2010 11.50p 11.50p 11.00p 11.50p 0
30/09/2010 11.50p 12.00p 11.50p 11.50p 0
29/09/2010 11.50p 12.00p 11.50p 11.50p 0
28/09/2010 11.50p 11.50p 11.00p 11.50p 0
27/09/2010 11.50p 11.50p 11.00p 11.50p 0
24/09/2010 11.50p 12.00p 11.00p 11.50p 320000
23/09/2010 11.50p 11.60p 11.00p 11.50p 970
22/09/2010 11.50p 11.50p 11.00p 11.50p 0
21/09/2010 11.50p 11.50p 11.00p 11.50p 0
20/09/2010 11.50p 12.00p 11.00p 11.50p 40000
17/09/2010 11.50p 11.50p 11.00p 11.50p 0
16/09/2010 11.50p 12.00p 11.50p 11.50p 0
15/09/2010 11.50p 11.50p 11.00p 11.50p 640000
14/09/2010 11.50p 12.00p 11.50p 11.50p 0
13/09/2010 11.75p 11.75p 11.00p 11.50p 40000
10/09/2010 11.75p 12.00p 11.75p 11.75p 0
09/09/2010 11.75p 12.00p 11.75p 11.75p 0
08/09/2010 11.75p 12.00p 11.75p 11.75p 0
07/09/2010 11.75p 12.00p 11.75p 11.75p 0
06/09/2010 11.75p 12.00p 11.00p 11.75p 450000
03/09/2010 11.75p 12.00p 11.75p 11.75p 0
02/09/2010 11.75p 12.00p 11.75p 11.75p 0
01/09/2010 11.75p 12.00p 11.75p 11.75p 0
31/08/2010 11.75p 12.00p 11.75p 11.75p 0
27/08/2010 11.75p 12.00p 11.75p 11.75p 0
26/08/2010 11.75p 12.00p 11.75p 11.75p 0
25/08/2010 11.75p 12.00p 11.75p 11.75p 0
24/08/2010 11.75p 12.00p 11.75p 11.75p 0
23/08/2010 11.75p 12.00p 11.75p 11.75p 0
20/08/2010 11.75p 12.00p 11.75p 11.75p 25000
19/08/2010 11.75p 12.00p 11.75p 11.75p 0
18/08/2010 11.75p 11.75p 11.50p 11.75p 0
17/08/2010 11.75p 11.75p 11.50p 11.75p 0
16/08/2010 11.75p 12.00p 11.75p 11.75p 0
13/08/2010 11.75p 12.00p 11.75p 11.75p 0
12/08/2010 11.75p 11.75p 11.50p 11.75p 0
11/08/2010 11.75p 12.00p 11.75p 11.75p 900000
10/08/2010 11.75p 11.75p 11.50p 11.75p 0
09/08/2010 11.75p 11.75p 11.50p 11.75p 0
06/08/2010 12.00p 12.00p 11.30p 11.75p 7407
05/08/2010 12.00p 12.00p 12.00p 12.00p 0
04/08/2010 12.00p 12.00p 12.00p 12.00p 0
03/08/2010 12.00p 12.00p 12.00p 12.00p 0
02/08/2010 12.00p 12.00p 12.00p 12.00p 0
30/07/2010 12.00p 12.00p 12.00p 12.00p 0
29/07/2010 12.00p 12.00p 12.00p 12.00p 0
28/07/2010 12.00p 12.00p 12.00p 12.00p 70000
27/07/2010 12.00p 13.00p 12.00p 12.00p 10000
26/07/2010 12.00p 12.00p 12.00p 12.00p 0
23/07/2010 12.00p 12.00p 12.00p 12.00p 0
22/07/2010 12.00p 12.00p 12.00p 12.00p 0
21/07/2010 12.00p 12.03p 12.00p 12.00p 900000
20/07/2010 12.00p 12.00p 12.00p 12.00p 0
19/07/2010 12.00p 12.00p 12.00p 12.00p 0
16/07/2010 12.00p 12.00p 12.00p 12.00p 0
15/07/2010 12.00p 12.00p 12.00p 12.00p 0
14/07/2010 12.00p 12.00p 12.00p 12.00p 50000
13/07/2010 12.00p 12.00p 12.00p 12.00p 0
12/07/2010 12.00p 12.00p 12.00p 12.00p 0
09/07/2010 12.00p 13.00p 12.00p 12.00p 323412
08/07/2010 12.00p 12.00p 12.00p 12.00p 0
07/07/2010 12.00p 12.00p 12.00p 12.00p 0
06/07/2010 12.50p 12.50p 12.00p 12.00p 0
05/07/2010 12.50p 13.00p 12.50p 12.50p 2000
02/07/2010 12.50p 13.00p 12.50p 12.50p 0
01/07/2010 12.50p 13.00p 12.50p 12.50p 3801
30/06/2010 12.50p 13.00p 12.50p 12.50p 0
29/06/2010 12.50p 12.50p 12.00p 12.50p 0
28/06/2010 12.50p 13.00p 12.50p 12.50p 200000
25/06/2010 12.50p 13.00p 12.50p 12.50p 0
24/06/2010 12.50p 13.00p 12.50p 13.00p 0
23/06/2010 12.50p 13.00p 12.50p 12.50p 0
22/06/2010 12.50p 13.00p 12.50p 12.50p 0
21/06/2010 12.50p 13.00p 12.50p 12.50p 0
18/06/2010 12.50p 12.50p 12.00p 12.50p 0
17/06/2010 12.50p 12.50p 12.00p 12.50p 0
16/06/2010 12.50p 12.50p 12.00p 12.50p 0
15/06/2010 12.50p 12.75p 12.00p 12.50p 500
14/06/2010 12.50p 12.50p 12.00p 12.50p 0
11/06/2010 12.50p 12.50p 12.00p 12.50p 0
10/06/2010 12.50p 13.00p 12.50p 12.50p 0
09/06/2010 12.50p 13.00p 12.50p 12.50p 0
08/06/2010 12.50p 13.00p 12.50p 12.50p 0
07/06/2010 12.50p 12.50p 12.00p 12.50p 0
04/06/2010 12.50p 12.50p 12.00p 12.50p 0
03/06/2010 12.50p 12.50p 12.00p 12.50p 0
02/06/2010 12.50p 13.00p 12.00p 12.50p 100000
01/06/2010 12.50p 13.00p 12.50p 12.50p 0
28/05/2010 12.50p 13.00p 12.50p 12.50p 0
27/05/2010 12.50p 13.00p 12.50p 12.50p 0
26/05/2010 12.50p 13.00p 12.50p 12.50p 0
25/05/2010 12.50p 13.00p 12.50p 12.50p 0
24/05/2010 12.50p 13.00p 12.50p 12.50p 0
21/05/2010 12.50p 13.00p 12.50p 12.50p 0
20/05/2010 12.50p 13.00p 12.50p 12.50p 0
19/05/2010 12.50p 13.00p 12.50p 12.50p 0
18/05/2010 12.50p 13.00p 12.50p 12.50p 0
17/05/2010 12.50p 13.00p 12.50p 12.50p 0
14/05/2010 12.50p 13.00p 12.50p 12.50p 0
13/05/2010 12.50p 13.00p 12.00p 12.50p 25000
12/05/2010 12.50p 13.00p 12.50p 12.50p 0
11/05/2010 12.50p 12.50p 12.50p 12.50p 75000
10/05/2010 12.50p 12.50p 12.00p 12.50p 0
07/05/2010 12.50p 12.50p 12.50p 12.50p 0
06/05/2010 12.50p 13.00p 12.50p 12.50p 0
05/05/2010 12.50p 13.00p 12.50p 12.50p 0
04/05/2010 13.00p 13.00p 12.50p 12.50p 0
30/04/2010 12.50p 13.00p 12.50p 12.50p 0
29/04/2010 12.50p 13.00p 12.50p 12.50p 0
28/04/2010 12.50p 13.00p 12.50p 12.50p 0
27/04/2010 12.50p 12.50p 12.00p 12.50p 0
26/04/2010 12.50p 13.00p 12.50p 12.50p 0
23/04/2010 12.50p 12.50p 12.00p 12.50p 0
22/04/2010 12.50p 13.00p 12.50p 12.50p 0
21/04/2010 12.50p 13.00p 12.50p 12.50p 0
20/04/2010 12.50p 12.50p 12.00p 12.50p 0
19/04/2010 12.50p 13.00p 12.50p 12.50p 0
16/04/2010 12.50p 12.50p 12.00p 12.50p 0
15/04/2010 12.50p 13.00p 12.50p 12.50p 0
14/04/2010 12.50p 13.00p 12.50p 12.50p 0
13/04/2010 12.50p 13.00p 12.50p 12.50p 0
12/04/2010 12.50p 13.00p 12.50p 12.50p 0
09/04/2010 12.50p 13.00p 12.50p 13.00p 0
08/04/2010 12.50p 13.00p 12.50p 12.50p 0
07/04/2010 12.50p 12.50p 12.00p 12.50p 0
06/04/2010 12.50p 12.50p 12.00p 12.50p 0
01/04/2010 12.50p 12.50p 12.00p 12.50p 100000
31/03/2010 12.50p 13.00p 12.50p 12.50p 0
30/03/2010 12.50p 13.00p 12.50p 12.50p 0
29/03/2010 12.50p 13.00p 12.50p 12.50p 200000
26/03/2010 12.50p 12.50p 12.00p 12.50p 0
25/03/2010 12.50p 12.50p 12.00p 12.50p 0
24/03/2010 12.50p 13.00p 12.50p 12.50p 0
23/03/2010 12.50p 13.00p 12.50p 12.50p 0
22/03/2010 12.50p 13.00p 12.50p 12.50p 0
19/03/2010 12.50p 12.50p 12.00p 12.50p 0
18/03/2010 12.50p 13.00p 12.50p 12.50p 0
17/03/2010 12.50p 13.00p 12.50p 12.50p 0
16/03/2010 12.50p 13.00p 12.50p 12.50p 0
15/03/2010 12.50p 13.00p 12.50p 12.50p 0
12/03/2010 12.50p 13.00p 12.50p 12.50p 0
11/03/2010 12.50p 13.00p 12.50p 12.50p 0
10/03/2010 12.50p 13.00p 12.50p 12.50p 0
09/03/2010 12.50p 13.00p 12.50p 12.50p 0
08/03/2010 12.50p 13.00p 12.50p 12.50p 0
05/03/2010 12.50p 13.00p 12.50p 12.50p 0
04/03/2010 12.50p 13.00p 12.50p 12.50p 0
03/03/2010 12.50p 13.00p 12.50p 12.50p 0
02/03/2010 13.00p 13.00p 13.00p 13.00p 0
01/03/2010 13.00p 13.00p 13.00p 13.00p 0
26/02/2010 13.00p 13.00p 13.00p 13.00p 0
25/02/2010 13.00p 13.00p 13.00p 13.00p 0
24/02/2010 13.00p 13.00p 13.00p 13.00p 0
23/02/2010 13.00p 13.00p 13.00p 13.00p 0
22/02/2010 13.00p 13.00p 13.00p 13.00p 50000
19/02/2010 13.00p 13.00p 13.00p 13.00p 0
18/02/2010 13.00p 13.00p 13.00p 13.00p 0
17/02/2010 13.00p 13.00p 13.00p 13.00p 0
16/02/2010 13.00p 13.00p 13.00p 13.00p 0
15/02/2010 13.00p 13.00p 13.00p 13.00p 0
12/02/2010 13.00p 13.00p 13.00p 13.00p 0
11/02/2010 13.00p 13.00p 13.00p 13.00p 0
10/02/2010 13.00p 13.00p 13.00p 13.00p 0
09/02/2010 13.00p 13.00p 13.00p 13.00p 0
08/02/2010 13.00p 13.50p 13.00p 13.00p 5000
05/02/2010 13.00p 13.00p 13.00p 13.00p 0
04/02/2010 13.00p 13.00p 13.00p 13.00p 0
03/02/2010 13.00p 13.00p 13.00p 13.00p 0
02/02/2010 13.00p 13.50p 13.00p 13.00p 7407
01/02/2010 13.00p 13.00p 13.00p 13.00p 0
29/01/2010 13.00p 13.00p 13.00p 13.00p 0

*Close Price adjusted for both dividends and splits