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
12/10/2018 1.60p 1.68p 1.60p 1.65p 355836
11/10/2018 1.60p 1.60p 1.53p 1.60p 18000
10/10/2018 1.65p 1.65p 1.65p 1.65p 0
09/10/2018 1.75p 1.75p 1.65p 1.65p 304678
08/10/2018 1.75p 1.75p 1.75p 1.75p 0
05/10/2018 1.75p 1.75p 1.75p 1.75p 0
04/10/2018 1.75p 1.75p 1.75p 1.75p 0
03/10/2018 1.85p 1.85p 1.75p 1.75p 30000
02/10/2018 1.85p 1.85p 1.82p 1.85p 32800
01/10/2018 1.85p 1.85p 1.85p 1.85p 0
28/09/2018 1.85p 1.85p 1.85p 1.85p 0
27/09/2018 1.85p 1.85p 1.82p 1.85p 42859
26/09/2018 1.85p 1.89p 1.82p 1.85p 600005
25/09/2018 1.88p 1.90p 1.88p 1.89p 100000
24/09/2018 1.88p 1.88p 1.87p 1.88p 100000
21/09/2018 1.88p 1.88p 1.86p 1.88p 107827
20/09/2018 1.85p 1.88p 1.85p 1.88p 0
19/09/2018 1.85p 1.85p 1.85p 1.85p 0
18/09/2018 1.85p 1.85p 1.85p 1.85p 0
17/09/2018 1.83p 1.85p 1.80p 1.85p 400000
14/09/2018 1.83p 1.83p 1.83p 1.83p 0
13/09/2018 1.83p 1.83p 1.83p 1.83p 0
12/09/2018 1.83p 1.83p 1.80p 1.83p 6811
11/09/2018 1.83p 1.83p 1.83p 1.83p 0
10/09/2018 1.83p 1.90p 1.83p 1.83p 50000
07/09/2018 1.83p 1.83p 1.83p 1.83p 0
06/09/2018 1.80p 1.83p 1.80p 1.83p 0
05/09/2018 1.80p 1.80p 1.80p 1.80p 0
04/09/2018 1.80p 1.80p 1.80p 1.80p 0
03/09/2018 1.80p 1.84p 1.75p 1.80p 150000
31/08/2018 1.80p 1.84p 1.80p 1.80p 43473
30/08/2018 1.80p 1.84p 1.80p 1.80p 100
29/08/2018 1.80p 1.80p 1.80p 1.80p 0
28/08/2018 1.80p 1.80p 1.80p 1.80p 0
24/08/2018 1.80p 1.84p 1.80p 1.80p 136091
23/08/2018 1.80p 1.85p 1.72p 1.80p 141947
22/08/2018 1.60p 1.86p 1.60p 1.80p 951213
21/08/2018 1.90p 1.90p 1.90p 1.90p 0
20/08/2018 1.90p 1.90p 1.90p 1.90p 0
17/08/2018 1.90p 1.90p 1.90p 1.90p 700000
16/08/2018 1.90p 1.90p 1.83p 1.90p 200000
15/08/2018 1.90p 1.90p 1.90p 1.90p 0
14/08/2018 1.90p 1.98p 1.90p 1.90p 47979
13/08/2018 1.90p 1.98p 1.90p 1.90p 9516
10/08/2018 1.90p 1.97p 1.83p 1.90p 163836
09/08/2018 1.75p 1.96p 1.75p 1.90p 707000
08/08/2018 1.68p 1.83p 1.62p 1.75p 349731
07/08/2018 1.68p 1.68p 1.68p 1.68p 0
06/08/2018 1.68p 1.68p 1.60p 1.68p 91596
03/08/2018 1.68p 1.68p 1.60p 1.68p 10000
02/08/2018 1.60p 1.70p 1.60p 1.68p 87708
01/08/2018 1.60p 1.60p 1.60p 1.60p 0
31/07/2018 1.50p 1.67p 1.50p 1.60p 185789
30/07/2018 1.55p 1.55p 1.43p 1.50p 0
27/07/2018 1.43p 1.43p 1.43p 1.43p 0
26/07/2018 1.43p 1.43p 1.35p 1.43p 800000
25/07/2018 1.48p 1.48p 1.37p 1.43p 58000
24/07/2018 1.48p 1.48p 1.48p 1.48p 0
23/07/2018 1.48p 1.48p 1.48p 1.48p 0
20/07/2018 1.48p 1.48p 1.42p 1.48p 550000
19/07/2018 1.28p 1.49p 1.28p 1.48p 330543
18/07/2018 1.28p 1.28p 1.28p 1.28p 0
17/07/2018 1.28p 1.28p 1.28p 1.28p 0
16/07/2018 1.25p 1.30p 1.25p 1.28p 127000
13/07/2018 1.15p 1.30p 1.15p 1.25p 582866
12/07/2018 1.10p 1.15p 1.10p 1.15p 0
11/07/2018 1.10p 1.13p 1.03p 1.10p 345901
10/07/2018 1.03p 1.10p 1.03p 1.10p 363588
09/07/2018 1.03p 1.03p 1.03p 1.03p 0
06/07/2018 1.03p 1.03p 1.03p 1.03p 0
05/07/2018 1.05p 1.09p 0.98p 1.03p 201580
04/07/2018 1.05p 1.09p 1.01p 1.05p 32406
03/07/2018 1.10p 1.18p 1.01p 1.05p 202525
02/07/2018 0.93p 1.25p 0.92p 1.10p 4622053
29/06/2018 0.98p 0.98p 0.93p 0.93p 494037
28/06/2018 0.98p 0.98p 0.96p 0.98p 51965
27/06/2018 0.95p 1.00p 0.95p 0.98p 200000
26/06/2018 1.23p 1.23p 0.95p 0.95p 1345304
25/06/2018 1.23p 1.23p 1.23p 1.23p 0
22/06/2018 1.23p 1.24p 1.11p 1.23p 440000
21/06/2018 1.23p 1.23p 1.23p 1.23p 0
20/06/2018 1.23p 1.23p 1.23p 1.23p 0
19/06/2018 1.23p 1.23p 1.15p 1.23p 80000
18/06/2018 1.23p 1.23p 1.23p 1.23p 0
15/06/2018 1.23p 1.23p 1.23p 1.23p 0
14/06/2018 1.23p 1.23p 1.23p 1.23p 0
13/06/2018 1.23p 1.23p 1.15p 1.23p 326806
12/06/2018 1.23p 1.23p 1.23p 1.23p 0
11/06/2018 1.23p 1.23p 1.23p 1.23p 0
08/06/2018 1.23p 1.23p 1.23p 1.23p 0
07/06/2018 1.23p 1.33p 1.23p 1.23p 0
06/06/2018 1.23p 1.23p 1.23p 1.23p 0
05/06/2018 1.23p 1.23p 1.23p 1.23p 0
04/06/2018 1.23p 1.23p 1.23p 1.23p 0
01/06/2018 1.23p 1.26p 1.23p 1.23p 25000
31/05/2018 1.23p 1.23p 1.15p 1.23p 326709
30/05/2018 1.23p 1.26p 1.23p 1.23p 471
29/05/2018 1.23p 1.23p 1.22p 1.23p 3000
25/05/2018 1.25p 1.25p 1.22p 1.23p 65000
24/05/2018 1.25p 1.30p 1.22p 1.25p 232609
23/05/2018 1.25p 1.25p 1.25p 1.25p 0
22/05/2018 1.23p 1.30p 1.22p 1.25p 430000
21/05/2018 1.23p 1.23p 1.15p 1.23p 56737
18/05/2018 1.23p 1.23p 1.23p 1.23p 0
17/05/2018 1.23p 1.23p 1.23p 1.23p 0
16/05/2018 1.23p 1.23p 1.15p 1.23p 87000
15/05/2018 1.23p 1.23p 1.23p 1.23p 0
14/05/2018 1.23p 1.23p 1.15p 1.23p 307913
11/05/2018 1.20p 1.23p 1.20p 1.23p 440850
10/05/2018 1.20p 1.22p 1.20p 1.20p 3108
09/05/2018 1.25p 1.25p 1.20p 1.20p 113622
08/05/2018 1.25p 1.27p 1.20p 1.25p 357065
04/05/2018 1.25p 1.27p 1.25p 1.25p 35000
03/05/2018 1.40p 1.40p 1.20p 1.25p 600000
02/05/2018 1.40p 1.40p 1.34p 1.40p 150000
01/05/2018 1.45p 1.45p 1.40p 1.40p 100000
30/04/2018 1.40p 1.46p 1.30p 1.45p 727595
27/04/2018 1.40p 1.46p 1.40p 1.40p 50000
26/04/2018 1.40p 1.46p 1.40p 1.40p 6529
25/04/2018 1.40p 1.46p 1.40p 1.40p 5000
24/04/2018 1.50p 1.50p 1.40p 1.40p 218162
23/04/2018 1.65p 1.65p 1.27p 1.50p 2726890
20/04/2018 2.00p 2.05p 2.00p 2.05p 108628
19/04/2018 2.00p 2.00p 2.00p 2.00p 0
18/04/2018 2.00p 2.00p 2.00p 2.00p 0
17/04/2018 2.00p 2.00p 1.91p 2.00p 69991
16/04/2018 2.00p 2.00p 2.00p 2.00p 0
13/04/2018 2.00p 2.00p 2.00p 2.00p 0
12/04/2018 2.00p 2.00p 2.00p 2.00p 0
11/04/2018 2.00p 2.00p 2.00p 2.00p 0
10/04/2018 2.05p 2.05p 2.00p 2.00p 250000
09/04/2018 1.90p 2.10p 1.90p 2.05p 996513
06/04/2018 1.95p 1.95p 1.90p 1.90p 320657
05/04/2018 1.95p 1.95p 1.95p 1.95p 0
04/04/2018 1.95p 1.95p 1.95p 1.95p 0
03/04/2018 1.95p 1.95p 1.95p 1.95p 0
29/03/2018 1.95p 2.00p 1.95p 1.95p 249412
28/03/2018 2.05p 2.05p 1.95p 1.95p 33897
27/03/2018 2.05p 2.05p 2.05p 2.05p 65000
26/03/2018 2.05p 2.05p 2.01p 2.05p 55000
23/03/2018 2.05p 2.09p 2.05p 2.05p 1
22/03/2018 2.00p 2.10p 2.00p 2.05p 430443
21/03/2018 2.00p 2.00p 2.00p 2.00p 0
20/03/2018 1.95p 2.00p 1.95p 2.00p 0
19/03/2018 1.95p 1.95p 1.95p 1.95p 0
16/03/2018 1.95p 1.95p 1.95p 1.95p 0
15/03/2018 2.00p 2.00p 1.90p 1.95p 49235
14/03/2018 2.00p 2.00p 2.00p 2.00p 0
13/03/2018 2.05p 2.05p 2.00p 2.00p 120000
12/03/2018 2.05p 2.05p 2.05p 2.05p 0
09/03/2018 2.05p 2.05p 2.05p 2.05p 0
08/03/2018 2.05p 2.05p 2.05p 2.05p 0
07/03/2018 2.05p 2.08p 2.05p 2.05p 13848
06/03/2018 1.95p 2.09p 1.95p 2.05p 308978
05/03/2018 1.90p 2.00p 1.87p 1.95p 380000
02/03/2018 1.90p 1.90p 1.82p 1.90p 62000
01/03/2018 1.85p 1.90p 1.85p 1.90p 328135
28/02/2018 1.85p 1.85p 1.85p 1.85p 0
27/02/2018 1.85p 1.85p 1.85p 1.85p 0
26/02/2018 1.85p 1.85p 1.85p 1.85p 0
23/02/2018 1.90p 1.90p 1.77p 1.85p 123966
22/02/2018 1.90p 1.90p 1.90p 1.90p 0
21/02/2018 1.90p 1.90p 1.90p 1.90p 0
20/02/2018 1.90p 1.90p 1.90p 1.90p 0
19/02/2018 1.85p 1.90p 1.85p 1.90p 55000
16/02/2018 1.90p 1.90p 1.90p 1.90p 0
15/02/2018 1.90p 1.90p 1.90p 1.90p 0
14/02/2018 1.90p 1.90p 1.90p 1.90p 0
13/02/2018 1.90p 1.90p 1.82p 1.90p 60000
12/02/2018 1.90p 1.90p 1.90p 1.90p 52
09/02/2018 1.90p 1.90p 1.90p 1.90p 0
08/02/2018 1.90p 1.90p 1.90p 1.90p 0
07/02/2018 1.90p 1.90p 1.82p 1.90p 81447
06/02/2018 1.90p 1.94p 1.82p 1.90p 49949
05/02/2018 1.90p 1.90p 1.90p 1.90p 0
02/02/2018 1.90p 1.90p 1.90p 1.90p 0
01/02/2018 2.02p 2.02p 1.80p 1.90p 484561
31/01/2018 2.05p 2.05p 1.90p 2.02p 75000
30/01/2018 2.10p 2.10p 2.05p 2.05p 409393
29/01/2018 2.10p 2.10p 2.00p 2.10p 142555
26/01/2018 2.15p 2.15p 2.10p 2.10p 50000
25/01/2018 2.15p 2.15p 2.15p 2.15p 0
24/01/2018 2.10p 2.20p 2.10p 2.15p 166636
23/01/2018 1.95p 2.10p 1.93p 2.10p 934915
22/01/2018 2.05p 2.05p 1.95p 1.95p 126826
19/01/2018 2.07p 2.07p 2.04p 2.05p 22262
18/01/2018 2.12p 2.12p 2.05p 2.07p 250000
17/01/2018 2.12p 2.12p 2.12p 2.12p 0
16/01/2018 2.12p 2.16p 2.05p 2.12p 63860
15/01/2018 2.37p 2.39p 2.05p 2.12p 292106
12/01/2018 2.37p 2.38p 2.37p 2.37p 135174
11/01/2018 2.37p 2.37p 2.33p 2.37p 2008
10/01/2018 2.40p 2.41p 2.30p 2.37p 316648
09/01/2018 2.40p 2.42p 2.40p 2.40p 49235
08/01/2018 2.40p 2.42p 2.10p 2.40p 485009
05/01/2018 2.20p 2.49p 2.20p 2.40p 1141363
04/01/2018 2.25p 2.31p 2.10p 2.20p 606224
03/01/2018 1.63p 2.25p 1.63p 2.25p 1092774
02/01/2018 1.78p 1.80p 1.50p 1.63p 400000
29/12/2017 1.80p 1.80p 1.80p 1.80p 0

*Close Price adjusted for both dividends and splits