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
01/06/2016 1.48p 1.48p 1.42p 1.48p 188481
31/05/2016 1.53p 1.53p 1.46p 1.48p 181765
27/05/2016 1.45p 1.57p 1.42p 1.53p 799742
26/05/2016 1.45p 1.48p 1.45p 1.45p 100000
25/05/2016 1.45p 1.45p 1.45p 1.45p 0
24/05/2016 1.45p 1.45p 1.45p 1.45p 0
23/05/2016 1.45p 1.49p 1.42p 1.45p 137663
20/05/2016 1.45p 1.45p 1.45p 1.45p 0
19/05/2016 1.45p 1.49p 1.45p 1.45p 47037
18/05/2016 1.45p 1.46p 1.45p 1.45p 307322
17/05/2016 1.45p 1.47p 1.41p 1.45p 143123
16/05/2016 1.45p 1.49p 1.45p 1.45p 33613
13/05/2016 1.50p 1.50p 1.40p 1.45p 277289
12/05/2016 1.53p 1.53p 1.47p 1.50p 300000
11/05/2016 1.53p 1.53p 1.47p 1.53p 27737
10/05/2016 1.53p 1.53p 1.47p 1.53p 30506
09/05/2016 1.53p 1.60p 1.53p 1.53p 0
06/05/2016 1.53p 1.53p 1.53p 1.53p 0
05/05/2016 1.45p 1.53p 1.45p 1.53p 451841
04/05/2016 1.53p 1.53p 1.40p 1.45p 253886
03/05/2016 1.63p 1.63p 1.46p 1.53p 730997
29/04/2016 1.63p 1.63p 1.63p 1.63p 0
28/04/2016 1.63p 1.63p 1.63p 1.63p 0
27/04/2016 1.63p 1.63p 1.63p 1.63p 0
26/04/2016 1.70p 1.70p 1.60p 1.63p 501382
25/04/2016 1.70p 1.70p 1.70p 1.70p 0
22/04/2016 1.70p 1.70p 1.63p 1.70p 357889
21/04/2016 1.70p 1.70p 1.70p 1.70p 0
20/04/2016 1.70p 1.70p 1.63p 1.70p 527633
19/04/2016 1.70p 1.76p 1.66p 1.70p 62389
18/04/2016 1.70p 1.70p 1.70p 1.70p 0
15/04/2016 1.70p 1.76p 1.70p 1.70p 16366
14/04/2016 1.70p 1.70p 1.66p 1.70p 60241
13/04/2016 1.70p 1.77p 1.60p 1.70p 619094
12/04/2016 1.65p 1.70p 1.65p 1.70p 327661
11/04/2016 1.63p 1.66p 1.63p 1.65p 300000
08/04/2016 1.65p 1.65p 1.60p 1.63p 240000
07/04/2016 1.65p 1.65p 1.65p 1.65p 0
06/04/2016 1.65p 1.65p 1.60p 1.65p 45011
05/04/2016 1.65p 1.65p 1.60p 1.65p 110000
04/04/2016 1.65p 1.66p 1.63p 1.65p 645756
01/04/2016 1.65p 1.65p 1.65p 1.65p 0
31/03/2016 1.65p 1.65p 1.65p 1.65p 0
30/03/2016 1.65p 1.65p 1.65p 1.65p 0
29/03/2016 1.68p 1.68p 1.60p 1.65p 373590
24/03/2016 1.73p 1.73p 1.65p 1.68p 251000
23/03/2016 1.73p 1.73p 1.73p 1.73p 0
22/03/2016 1.73p 1.73p 1.67p 1.73p 111000
21/03/2016 1.73p 1.73p 1.67p 1.73p 174710
18/03/2016 1.75p 1.75p 1.71p 1.73p 172881
17/03/2016 1.75p 1.75p 1.72p 1.75p 199013
16/03/2016 1.78p 1.80p 1.72p 1.75p 280046
15/03/2016 1.78p 1.78p 1.77p 1.78p 179732
14/03/2016 1.78p 1.80p 1.78p 1.78p 262930
11/03/2016 1.68p 1.85p 1.68p 1.78p 1181709
10/03/2016 1.65p 1.65p 1.65p 1.65p 0
09/03/2016 1.55p 1.65p 1.53p 1.65p 593538
08/03/2016 1.50p 1.55p 1.50p 1.55p 154154
07/03/2016 1.50p 1.50p 1.49p 1.50p 39126
04/03/2016 1.50p 1.50p 1.49p 1.50p 100000
03/03/2016 1.50p 1.53p 1.50p 1.50p 902484
02/03/2016 1.60p 1.60p 1.41p 1.50p 643844
01/03/2016 1.40p 1.67p 1.40p 1.60p 4455626
29/02/2016 1.55p 1.55p 1.38p 1.40p 879869
26/02/2016 1.48p 1.58p 1.48p 1.55p 432711
25/02/2016 1.40p 1.51p 1.31p 1.48p 663359
24/02/2016 1.40p 1.50p 1.40p 1.40p 16666
23/02/2016 1.40p 1.40p 1.35p 1.40p 198032
22/02/2016 1.40p 1.40p 1.40p 1.40p 0
19/02/2016 1.30p 1.44p 1.30p 1.40p 646833
18/02/2016 1.25p 1.34p 1.25p 1.30p 693826
17/02/2016 1.35p 1.35p 1.25p 1.30p 3024736
16/02/2016 1.35p 1.38p 1.33p 1.35p 263205
15/02/2016 1.48p 1.48p 1.30p 1.35p 1691556
12/02/2016 1.48p 1.52p 1.39p 1.48p 222541
11/02/2016 1.38p 1.40p 1.33p 1.35p 854884
10/02/2016 1.30p 1.40p 1.21p 1.38p 1020875
09/02/2016 1.40p 1.40p 1.15p 1.30p 335839
08/02/2016 1.38p 1.45p 1.38p 1.40p 353653
05/02/2016 1.38p 1.38p 1.38p 1.38p 0
04/02/2016 1.38p 1.44p 1.38p 1.38p 15178
03/02/2016 1.38p 1.38p 1.32p 1.38p 140000
02/02/2016 1.38p 1.38p 1.38p 1.38p 0
01/02/2016 1.38p 1.39p 1.38p 1.38p 134308
29/01/2016 1.38p 1.40p 1.32p 1.38p 312675
28/01/2016 1.38p 1.40p 1.32p 1.38p 492982
27/01/2016 1.38p 1.39p 1.31p 1.38p 120835
26/01/2016 1.40p 1.40p 1.30p 1.38p 450000
25/01/2016 1.33p 1.43p 1.32p 1.40p 2079053
22/01/2016 1.33p 1.37p 1.28p 1.33p 206701
21/01/2016 1.33p 1.37p 1.28p 1.33p 138065
20/01/2016 1.40p 1.40p 1.25p 1.33p 2196320
19/01/2016 1.43p 1.47p 1.35p 1.40p 234770
18/01/2016 1.50p 1.56p 1.35p 1.43p 2468396
15/01/2016 1.48p 1.52p 1.45p 1.48p 484097
14/01/2016 1.50p 1.55p 1.48p 1.48p 1067916
13/01/2016 1.55p 1.57p 1.46p 1.50p 976334
12/01/2016 1.45p 1.58p 1.45p 1.55p 1363931
11/01/2016 1.53p 1.53p 1.37p 1.45p 749345
08/01/2016 1.53p 1.54p 1.50p 1.53p 201394
07/01/2016 1.60p 1.60p 1.51p 1.53p 1588689
06/01/2016 1.58p 1.62p 1.56p 1.60p 827706
05/01/2016 1.58p 1.61p 1.52p 1.58p 935369
04/01/2016 1.65p 1.68p 1.51p 1.58p 1166262
31/12/2015 1.63p 1.65p 1.60p 1.65p 175000
30/12/2015 1.63p 1.63p 1.56p 1.63p 100000
29/12/2015 1.63p 1.64p 1.60p 1.63p 443913
24/12/2015 1.63p 1.65p 1.60p 1.63p 213291
23/12/2015 1.60p 1.65p 1.55p 1.63p 672240
22/12/2015 1.70p 1.70p 1.55p 1.60p 1388510
21/12/2015 1.70p 1.70p 1.60p 1.70p 1838825
18/12/2015 1.73p 1.75p 1.65p 1.70p 173990
17/12/2015 1.63p 1.83p 1.58p 1.73p 6202480
16/12/2015 1.60p 1.65p 1.52p 1.63p 3164653
15/12/2015 1.68p 1.68p 1.55p 1.60p 4057092
14/12/2015 1.85p 1.88p 1.65p 1.70p 2660177
11/12/2015 2.58p 2.58p 1.68p 1.85p 15734779
10/12/2015 2.45p 2.59p 2.42p 2.53p 979642
09/12/2015 2.45p 2.56p 2.35p 2.45p 42419
08/12/2015 2.50p 2.56p 2.35p 2.45p 951520
07/12/2015 2.40p 2.51p 2.31p 2.50p 2104930
04/12/2015 2.55p 2.60p 2.35p 2.40p 4188813
03/12/2015 2.35p 2.40p 2.26p 2.40p 359566
02/12/2015 2.50p 2.50p 2.22p 2.35p 982088
01/12/2015 2.38p 2.59p 2.30p 2.50p 1046029
30/11/2015 2.38p 2.47p 2.34p 2.38p 549013
27/11/2015 2.18p 2.60p 2.18p 2.38p 2652281
26/11/2015 1.98p 2.22p 1.98p 2.18p 1214606
25/11/2015 2.03p 2.06p 1.92p 1.98p 577065
24/11/2015 1.98p 2.06p 1.96p 2.03p 802742
23/11/2015 2.03p 2.04p 1.93p 1.98p 1216975
20/11/2015 1.98p 2.03p 1.97p 2.03p 614185
19/11/2015 1.98p 2.04p 1.93p 1.98p 163585
18/11/2015 1.95p 1.99p 1.95p 1.98p 229770
17/11/2015 2.00p 2.00p 1.91p 1.95p 165996
16/11/2015 2.00p 2.05p 2.00p 2.00p 21368
13/11/2015 1.95p 2.05p 1.91p 2.00p 1188469
12/11/2015 1.98p 2.04p 1.91p 1.95p 787019
11/11/2015 2.05p 2.12p 1.90p 1.98p 974163
10/11/2015 2.10p 2.12p 1.97p 2.05p 89000
09/11/2015 2.05p 2.18p 1.97p 2.10p 413900
06/11/2015 1.83p 2.09p 1.83p 2.05p 879031
05/11/2015 1.85p 1.85p 1.83p 1.83p 40872
04/11/2015 1.93p 1.95p 1.84p 1.85p 582626
03/11/2015 2.08p 2.08p 1.92p 1.93p 780816
02/11/2015 2.15p 2.15p 2.00p 2.08p 1010530
30/10/2015 2.38p 2.41p 2.07p 2.15p 2945747
29/10/2015 2.23p 2.43p 2.15p 2.38p 1274620
28/10/2015 2.35p 2.35p 2.17p 2.23p 1341264
27/10/2015 2.25p 2.46p 2.15p 2.35p 2084226
26/10/2015 2.08p 2.35p 2.08p 2.25p 1335017
23/10/2015 2.20p 2.22p 2.01p 2.08p 674246
22/10/2015 2.05p 2.25p 1.97p 2.20p 2423360
21/10/2015 2.10p 2.15p 2.00p 2.05p 1205589
20/10/2015 2.15p 2.23p 2.02p 2.10p 601207
19/10/2015 2.03p 2.19p 1.96p 2.15p 2223018
16/10/2015 2.08p 2.09p 1.97p 2.03p 2815809
15/10/2015 2.10p 2.18p 1.96p 2.08p 2330236
14/10/2015 2.03p 2.17p 1.98p 2.10p 1870538
13/10/2015 2.10p 2.16p 1.92p 2.03p 2711430
12/10/2015 1.98p 2.15p 1.85p 2.10p 7974077
09/10/2015 1.70p 1.98p 1.70p 1.98p 3563598
08/10/2015 1.73p 1.80p 1.65p 1.70p 6320448
07/10/2015 1.73p 1.91p 1.63p 1.73p 7239430
06/10/2015 2.28p 2.35p 1.60p 1.73p 31115456
05/10/2015 2.43p 2.94p 2.43p 2.50p 6423485
02/10/2015 2.48p 2.62p 2.34p 2.43p 6048388
01/10/2015 2.63p 2.68p 2.37p 2.48p 2245815
30/09/2015 2.65p 2.75p 2.35p 2.63p 4997170
29/09/2015 2.63p 3.00p 2.40p 2.65p 6290768
28/09/2015 2.13p 2.75p 2.13p 2.63p 9427275
25/09/2015 2.15p 2.45p 2.06p 2.10p 5929749
24/09/2015 2.28p 2.49p 2.15p 2.18p 11418078
23/09/2015 2.48p 2.53p 2.20p 2.28p 3549036
22/09/2015 2.40p 2.63p 2.35p 2.48p 12998444
21/09/2015 2.38p 2.42p 2.29p 2.40p 5492931
18/09/2015 2.40p 2.40p 2.25p 2.38p 474065
17/09/2015 2.23p 2.45p 2.23p 2.40p 5424616
16/09/2015 2.20p 2.25p 2.12p 2.23p 732578
15/09/2015 2.23p 2.23p 2.19p 2.20p 179139
14/09/2015 2.23p 2.29p 2.23p 2.23p 470143
11/09/2015 2.23p 2.23p 2.17p 2.23p 15128
10/09/2015 2.28p 2.28p 2.17p 2.23p 344229
09/09/2015 2.28p 2.28p 2.25p 2.28p 471827
08/09/2015 2.25p 2.28p 2.12p 2.28p 1309429
07/09/2015 2.25p 2.27p 2.25p 2.25p 739078
04/09/2015 2.28p 2.28p 2.12p 2.25p 476415
03/09/2015 2.28p 2.28p 2.28p 2.28p 0
02/09/2015 2.23p 2.28p 2.12p 2.28p 517237
01/09/2015 2.33p 2.33p 2.10p 2.23p 1774616
28/08/2015 2.38p 2.38p 2.26p 2.33p 392240
27/08/2015 2.38p 2.38p 2.38p 2.38p 0
26/08/2015 2.38p 2.38p 2.34p 2.38p 350000
25/08/2015 2.28p 2.48p 2.28p 2.38p 1985434
24/08/2015 2.60p 2.60p 2.14p 2.28p 2166965
21/08/2015 2.30p 2.70p 2.30p 2.60p 1025817
20/08/2015 2.38p 2.38p 2.06p 2.30p 2048166
19/08/2015 2.55p 2.55p 2.27p 2.38p 1214789
18/08/2015 2.55p 2.74p 2.37p 2.55p 1701203
17/08/2015 2.70p 2.70p 2.50p 2.55p 877776

*Close Price adjusted for both dividends and splits