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
28/12/2017 1.80p 1.80p 1.80p 1.80p 0
27/12/2017 1.80p 1.82p 1.80p 1.80p 26612
22/12/2017 1.80p 1.80p 1.80p 1.80p 0
21/12/2017 1.80p 1.80p 1.80p 1.80p 0
20/12/2017 1.83p 1.83p 1.75p 1.80p 560000
19/12/2017 1.83p 1.83p 1.83p 1.83p 0
18/12/2017 1.83p 1.83p 1.78p 1.83p 50000
15/12/2017 1.83p 1.83p 1.78p 1.83p 11562
14/12/2017 1.93p 1.93p 1.78p 1.83p 154270
13/12/2017 1.93p 1.93p 1.93p 1.93p 0
12/12/2017 1.93p 1.98p 1.85p 1.93p 142875
11/12/2017 1.93p 1.93p 1.85p 1.93p 50000
08/12/2017 1.90p 2.00p 1.90p 1.93p 140000
07/12/2017 1.85p 1.97p 1.85p 1.90p 264926
06/12/2017 2.05p 2.05p 1.82p 1.85p 810258
05/12/2017 2.05p 2.10p 2.05p 2.05p 90000
04/12/2017 2.05p 2.07p 2.05p 2.05p 100000
01/12/2017 2.05p 2.05p 2.05p 2.05p 0
30/11/2017 2.05p 2.05p 2.00p 2.05p 59558
29/11/2017 2.05p 2.05p 2.05p 2.05p 0
28/11/2017 2.05p 2.07p 2.05p 2.05p 50000
27/11/2017 2.05p 2.05p 2.05p 2.05p 0
24/11/2017 2.05p 2.07p 2.01p 2.05p 346561
23/11/2017 2.05p 2.10p 2.01p 2.05p 371043
22/11/2017 2.15p 2.15p 2.01p 2.05p 395000
21/11/2017 2.18p 2.19p 2.15p 2.15p 138487
20/11/2017 2.18p 2.18p 2.18p 2.18p 0
17/11/2017 2.18p 2.18p 2.17p 2.18p 5000
16/11/2017 2.18p 2.19p 2.18p 2.18p 99000
15/11/2017 2.18p 2.20p 2.17p 2.18p 257990
14/11/2017 2.25p 2.25p 2.10p 2.18p 288217
13/11/2017 2.25p 2.28p 2.17p 2.25p 209069
10/11/2017 2.08p 2.30p 2.07p 2.25p 2121940
09/11/2017 2.08p 2.10p 2.06p 2.08p 381166
08/11/2017 2.23p 2.23p 2.05p 2.08p 12886444
07/11/2017 2.23p 2.26p 2.05p 2.20p 4881469
06/11/2017 2.95p 2.95p 2.95p 2.95p 0
03/11/2017 2.95p 2.95p 2.95p 2.95p 0
02/11/2017 2.95p 2.95p 2.94p 2.95p 17006
01/11/2017 2.95p 2.95p 2.95p 2.95p 0
31/10/2017 2.95p 2.95p 2.95p 2.95p 0
30/10/2017 2.95p 2.95p 2.92p 2.95p 166612
27/10/2017 2.95p 2.95p 2.95p 2.95p 0
26/10/2017 2.95p 2.95p 2.94p 2.95p 500000
25/10/2017 2.95p 2.97p 2.95p 2.95p 17000
24/10/2017 2.98p 3.00p 2.95p 2.95p 814705
23/10/2017 2.95p 3.00p 2.91p 2.98p 667975
20/10/2017 2.95p 2.95p 2.95p 2.95p 0
19/10/2017 2.95p 2.95p 2.95p 2.95p 0
18/10/2017 2.95p 2.97p 2.92p 2.95p 19282
17/10/2017 2.93p 3.00p 2.93p 2.95p 824456
16/10/2017 2.93p 2.95p 2.93p 2.93p 27933
13/10/2017 2.93p 2.93p 2.93p 2.93p 75000
12/10/2017 2.93p 2.93p 2.93p 2.93p 0
11/10/2017 2.68p 2.93p 2.68p 2.93p 968816
10/10/2017 2.65p 2.80p 2.65p 2.68p 1039259
09/10/2017 2.88p 2.88p 2.65p 2.65p 1214693
06/10/2017 3.05p 3.05p 2.83p 2.88p 1512277
05/10/2017 3.20p 3.20p 3.05p 3.05p 684664
04/10/2017 3.35p 3.35p 3.20p 3.20p 203000
03/10/2017 3.35p 3.35p 3.35p 3.35p 80000
02/10/2017 3.35p 3.35p 3.35p 3.35p 16838
29/09/2017 3.10p 3.35p 3.10p 3.35p 1913371
28/09/2017 3.18p 3.18p 3.10p 3.10p 554668
27/09/2017 3.18p 3.18p 3.18p 3.18p 55510
26/09/2017 3.28p 3.28p 3.18p 3.18p 222440
25/09/2017 3.35p 3.35p 3.28p 3.28p 218914
22/09/2017 3.35p 3.35p 3.35p 3.35p 8651
21/09/2017 3.35p 3.35p 3.35p 3.35p 0
20/09/2017 3.35p 3.35p 3.35p 3.35p 4930
19/09/2017 3.45p 3.45p 3.35p 3.35p 155000
18/09/2017 3.50p 3.50p 3.45p 3.45p 20000
15/09/2017 3.50p 3.50p 3.50p 3.50p 56737
14/09/2017 3.50p 3.50p 3.50p 3.50p 0
13/09/2017 3.50p 3.50p 3.50p 3.50p 33341
12/09/2017 3.60p 3.60p 3.48p 3.50p 178869
11/09/2017 3.60p 3.60p 3.60p 3.60p 314828
08/09/2017 3.60p 3.60p 3.60p 3.60p 217083
07/09/2017 3.65p 3.65p 3.60p 3.60p 638225
06/09/2017 3.80p 3.80p 3.65p 3.65p 382438
05/09/2017 3.80p 3.80p 3.80p 3.80p 0
04/09/2017 3.80p 3.80p 3.80p 3.80p 265000
01/09/2017 3.68p 3.80p 3.68p 3.80p 462218
31/08/2017 3.53p 3.68p 3.53p 3.68p 595586
30/08/2017 4.13p 4.13p 3.53p 3.53p 1353835
29/08/2017 4.08p 4.08p 4.08p 4.08p 0
25/08/2017 3.88p 4.08p 3.88p 4.08p 125000
24/08/2017 3.88p 3.88p 3.88p 3.88p 120000
23/08/2017 3.88p 3.88p 3.88p 3.88p 2470
22/08/2017 3.88p 3.88p 3.88p 3.88p 0
21/08/2017 3.88p 3.88p 3.88p 3.88p 30000
18/08/2017 3.88p 3.88p 3.88p 3.88p 0
17/08/2017 3.88p 3.88p 3.88p 3.88p 0
16/08/2017 3.88p 3.88p 3.88p 3.88p 0
15/08/2017 3.88p 3.88p 3.88p 3.88p 0
14/08/2017 3.88p 3.88p 3.88p 3.88p 0
11/08/2017 3.88p 3.88p 3.88p 3.88p 0
10/08/2017 3.88p 3.88p 3.88p 3.88p 0
09/08/2017 3.88p 3.88p 3.88p 3.88p 229237
08/08/2017 4.05p 4.05p 3.83p 3.88p 1040008
07/08/2017 4.15p 4.15p 4.05p 4.05p 306183
04/08/2017 4.15p 4.15p 4.15p 4.15p 0
03/08/2017 4.15p 4.15p 4.15p 4.15p 0
02/08/2017 4.15p 4.15p 4.15p 4.15p 0
01/08/2017 4.15p 4.15p 4.15p 4.15p 50000
31/07/2017 4.15p 4.15p 4.15p 4.15p 2103
28/07/2017 4.15p 4.15p 4.15p 4.15p 15000
27/07/2017 4.15p 4.15p 4.15p 4.15p 100000
26/07/2017 4.18p 4.18p 4.10p 4.15p 383509
25/07/2017 4.18p 4.18p 4.18p 4.18p 0
24/07/2017 4.18p 4.18p 4.18p 4.18p 50411
21/07/2017 4.25p 4.25p 4.18p 4.18p 85000
20/07/2017 4.25p 4.25p 4.25p 4.25p 0
19/07/2017 4.25p 4.25p 4.25p 4.25p 0
18/07/2017 4.25p 4.25p 4.25p 4.25p 5000
17/07/2017 4.25p 4.25p 4.25p 4.25p 0
14/07/2017 4.25p 4.25p 4.25p 4.25p 0
13/07/2017 4.25p 4.25p 4.25p 4.25p 0
12/07/2017 4.30p 4.30p 4.25p 4.25p 75740
11/07/2017 4.30p 4.30p 4.30p 4.30p 78147
10/07/2017 4.33p 4.33p 4.30p 4.30p 210651
07/07/2017 4.33p 4.33p 4.33p 4.33p 0
06/07/2017 4.33p 4.33p 4.33p 4.33p 120000
05/07/2017 4.33p 4.33p 4.33p 4.33p 13694
04/07/2017 4.33p 4.33p 4.33p 4.33p 0
03/07/2017 4.33p 4.33p 4.33p 4.33p 90575
30/06/2017 4.33p 4.33p 4.33p 4.33p 0
29/06/2017 4.33p 4.33p 4.33p 4.33p 0
28/06/2017 4.33p 4.33p 4.33p 4.33p 0
27/06/2017 4.33p 4.33p 4.33p 4.33p 0
26/06/2017 4.33p 4.33p 4.33p 4.33p 4608
23/06/2017 4.30p 4.33p 4.30p 4.33p 46103
22/06/2017 4.30p 4.30p 4.30p 4.30p 0
21/06/2017 4.30p 4.30p 4.30p 4.30p 0
20/06/2017 4.30p 4.30p 4.30p 4.30p 0
19/06/2017 4.33p 4.33p 4.30p 4.30p 0
16/06/2017 4.33p 4.33p 4.33p 4.33p 0
15/06/2017 4.33p 4.33p 4.33p 4.33p 0
14/06/2017 4.33p 4.38p 4.33p 4.33p 22282
13/06/2017 4.33p 4.33p 4.29p 4.33p 15000
12/06/2017 4.33p 4.38p 4.33p 4.33p 60000
09/06/2017 4.33p 4.38p 4.33p 4.33p 52831
08/06/2017 4.33p 4.38p 4.33p 4.33p 24000
07/06/2017 4.38p 4.40p 4.33p 4.33p 5000
06/06/2017 4.38p 4.38p 4.38p 4.38p 0
05/06/2017 4.38p 4.39p 4.29p 4.38p 334116
02/06/2017 4.05p 4.38p 4.05p 4.38p 1087738
01/06/2017 4.05p 4.09p 4.05p 4.05p 25000
31/05/2017 4.05p 4.07p 4.05p 4.05p 36814
30/05/2017 4.05p 4.07p 4.01p 4.05p 150922
26/05/2017 4.03p 4.09p 4.03p 4.05p 85000
25/05/2017 4.00p 4.03p 3.93p 4.03p 412116
24/05/2017 4.13p 4.13p 3.91p 4.00p 1005415
23/05/2017 4.13p 4.13p 4.13p 4.13p 0
22/05/2017 4.13p 4.13p 4.11p 4.13p 24330
19/05/2017 4.13p 4.13p 4.11p 4.13p 111788
18/05/2017 4.13p 4.13p 4.11p 4.13p 100000
17/05/2017 4.15p 4.15p 4.01p 4.13p 249477
16/05/2017 4.15p 4.15p 4.11p 4.15p 51412
15/05/2017 4.15p 4.15p 4.11p 4.15p 96317
12/05/2017 4.15p 4.15p 4.11p 4.15p 132640
11/05/2017 4.15p 4.19p 4.15p 4.15p 151965
10/05/2017 4.15p 4.15p 4.10p 4.15p 4301
09/05/2017 4.18p 4.18p 4.10p 4.15p 50000
08/05/2017 4.23p 4.23p 4.10p 4.18p 195500
05/05/2017 4.25p 4.25p 4.15p 4.23p 390406
04/05/2017 4.28p 4.28p 4.20p 4.25p 70000
03/05/2017 4.28p 4.28p 4.28p 4.28p 0
02/05/2017 4.28p 4.30p 4.20p 4.28p 81480
28/04/2017 4.28p 4.32p 4.28p 4.28p 57500
27/04/2017 4.28p 4.28p 4.28p 4.28p 0
26/04/2017 4.28p 4.29p 4.22p 4.28p 107590
25/04/2017 4.23p 4.30p 4.20p 4.28p 966270
24/04/2017 4.75p 4.75p 4.23p 4.23p 2162181
21/04/2017 4.73p 4.80p 4.65p 4.75p 528119
20/04/2017 5.08p 5.30p 4.50p 4.73p 2479762
19/04/2017 4.88p 4.92p 4.79p 4.88p 176692
18/04/2017 4.88p 4.88p 4.79p 4.88p 143586
13/04/2017 4.93p 4.95p 4.85p 4.88p 95000
12/04/2017 4.93p 4.93p 4.93p 4.93p 0
11/04/2017 5.00p 5.00p 4.85p 4.93p 338768
10/04/2017 4.93p 5.11p 4.89p 5.00p 169609
07/04/2017 4.88p 4.97p 4.86p 4.93p 1401401
06/04/2017 4.88p 4.88p 4.75p 4.88p 50000
05/04/2017 4.55p 4.96p 4.55p 4.88p 1774881
04/04/2017 4.80p 4.83p 4.50p 4.55p 791876
03/04/2017 5.10p 5.10p 4.50p 4.80p 1671363
31/03/2017 5.10p 5.10p 4.90p 5.10p 380026
30/03/2017 5.13p 5.22p 5.00p 5.10p 960675
29/03/2017 5.15p 5.15p 5.00p 5.13p 20000
28/03/2017 5.33p 5.33p 5.10p 5.15p 110000
27/03/2017 5.45p 5.45p 5.25p 5.33p 297464
24/03/2017 5.63p 5.63p 5.35p 5.45p 387610
23/03/2017 5.70p 5.75p 5.60p 5.63p 100000
22/03/2017 5.63p 5.85p 5.60p 5.70p 829241
21/03/2017 5.20p 5.65p 5.20p 5.63p 1384581
20/03/2017 5.20p 5.24p 5.20p 5.20p 90631
17/03/2017 5.20p 5.22p 5.20p 5.20p 102000
16/03/2017 5.20p 5.20p 5.20p 5.20p 1450000
15/03/2017 5.20p 5.20p 5.11p 5.20p 20000

*Close Price adjusted for both dividends and splits