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
14/08/2015 2.60p 2.85p 2.60p 2.70p 300607
13/08/2015 2.63p 2.63p 2.56p 2.60p 494240
12/08/2015 2.80p 2.80p 2.57p 2.63p 761557
11/08/2015 2.58p 2.98p 2.49p 2.80p 2981890
10/08/2015 2.78p 2.78p 2.57p 2.58p 680804
07/08/2015 2.50p 2.86p 2.50p 2.78p 1190960
06/08/2015 2.38p 2.59p 2.37p 2.50p 779064
05/08/2015 2.55p 2.55p 2.27p 2.38p 578900
04/08/2015 2.40p 2.65p 2.40p 2.55p 1187599
03/08/2015 2.23p 2.42p 2.22p 2.40p 380695
31/07/2015 2.05p 2.23p 1.99p 2.18p 664000
30/07/2015 2.03p 2.13p 2.03p 2.05p 168518
29/07/2015 2.03p 2.08p 1.95p 2.03p 110000
28/07/2015 1.75p 2.08p 1.75p 2.03p 1599718
27/07/2015 1.85p 1.90p 1.65p 1.75p 274972
24/07/2015 1.73p 1.94p 1.73p 1.85p 1446206
23/07/2015 2.38p 2.38p 1.71p 1.73p 3852664
22/07/2015 2.13p 2.13p 2.13p 2.13p 0
21/07/2015 2.13p 2.13p 2.13p 2.13p 0
20/07/2015 2.13p 2.13p 2.08p 2.13p 150000
17/07/2015 2.13p 2.13p 2.08p 2.13p 33192
16/07/2015 2.13p 2.19p 2.13p 2.13p 45219
15/07/2015 2.13p 2.22p 2.07p 2.13p 116054
14/07/2015 2.13p 2.22p 2.13p 2.13p 50000
13/07/2015 2.13p 2.19p 2.13p 2.13p 10250000
10/07/2015 2.13p 2.13p 2.02p 2.13p 95000
09/07/2015 2.13p 2.18p 2.13p 2.13p 18765
08/07/2015 2.13p 2.19p 2.00p 2.13p 288733
07/07/2015 2.13p 2.13p 2.00p 2.13p 103000
06/07/2015 2.13p 2.13p 2.13p 2.13p 0
03/07/2015 2.13p 2.13p 2.13p 2.13p 0
02/07/2015 2.13p 2.13p 2.00p 2.13p 234473
01/07/2015 2.05p 2.17p 2.00p 2.13p 725595
30/06/2015 1.98p 2.05p 1.98p 2.05p 12504502
29/06/2015 1.98p 1.98p 1.98p 1.98p 0
26/06/2015 1.88p 2.03p 1.83p 1.98p 459685
25/06/2015 1.73p 1.83p 1.73p 1.83p 700000
24/06/2015 1.88p 1.88p 1.60p 1.73p 458000
23/06/2015 1.88p 1.90p 1.75p 1.88p 234997
22/06/2015 1.88p 1.88p 1.88p 1.88p 0
19/06/2015 1.88p 1.90p 1.88p 1.88p 22000
18/06/2015 1.88p 1.88p 1.88p 1.88p 0
17/06/2015 1.88p 1.88p 1.75p 1.88p 55000
16/06/2015 1.88p 1.88p 1.75p 1.88p 100000
15/06/2015 1.88p 1.88p 1.88p 1.88p 0
12/06/2015 1.88p 1.88p 1.86p 1.88p 131982
11/06/2015 1.88p 1.88p 1.86p 1.88p 2550
10/06/2015 1.88p 1.88p 1.88p 1.88p 0
09/06/2015 1.88p 1.88p 1.75p 1.88p 40000
08/06/2015 1.88p 1.88p 1.88p 1.88p 0
05/06/2015 1.88p 1.88p 1.75p 1.88p 45000
04/06/2015 1.88p 1.88p 1.88p 1.88p 0
03/06/2015 1.88p 1.88p 1.75p 1.88p 53374
02/06/2015 1.88p 1.88p 1.86p 1.88p 2040
01/06/2015 1.95p 1.95p 1.62p 1.88p 515205
29/05/2015 1.95p 1.98p 1.80p 1.95p 157000
28/05/2015 1.95p 1.95p 1.95p 1.95p 0
27/05/2015 1.75p 2.04p 1.75p 1.95p 763666
26/05/2015 1.75p 1.75p 1.70p 1.75p 50000
22/05/2015 1.75p 1.75p 1.75p 1.75p 0
21/05/2015 1.75p 1.75p 1.75p 1.75p 0
20/05/2015 1.75p 1.75p 1.66p 1.75p 117517
19/05/2015 1.58p 1.75p 1.58p 1.75p 1272721
18/05/2015 1.58p 1.58p 1.50p 1.58p 50000
15/05/2015 1.73p 1.73p 1.50p 1.58p 313954
14/05/2015 1.73p 1.73p 1.63p 1.73p 370000
13/05/2015 1.75p 1.75p 1.50p 1.73p 511142
12/05/2015 1.60p 1.82p 1.55p 1.75p 743016
11/05/2015 1.58p 1.65p 1.29p 1.60p 1943551
08/05/2015 1.75p 1.75p 1.54p 1.58p 712109
07/05/2015 1.90p 1.90p 1.60p 1.75p 1289944
06/05/2015 1.90p 1.90p 1.86p 1.90p 54167
05/05/2015 1.90p 1.92p 1.85p 1.90p 89914
01/05/2015 1.90p 1.90p 1.86p 1.90p 60185
30/04/2015 1.93p 1.93p 1.85p 1.90p 717811
29/04/2015 2.05p 2.05p 1.85p 1.93p 153999
28/04/2015 2.05p 2.05p 2.05p 2.05p 0
27/04/2015 2.03p 2.10p 1.75p 2.05p 1575032
24/04/2015 2.50p 2.50p 2.00p 2.03p 836364
23/04/2015 1.98p 2.45p 1.98p 2.38p 3737371
22/04/2015 1.95p 2.00p 1.95p 1.98p 101233
21/04/2015 1.95p 1.95p 1.95p 1.95p 0
20/04/2015 1.95p 1.99p 1.90p 1.95p 170326
17/04/2015 2.05p 2.05p 1.90p 1.95p 75000
16/04/2015 2.05p 2.05p 2.00p 2.05p 75000
15/04/2015 2.10p 2.10p 1.77p 2.05p 1323823
14/04/2015 2.13p 2.13p 2.00p 2.10p 703452
13/04/2015 2.13p 2.19p 2.13p 2.13p 93003
10/04/2015 2.13p 2.20p 2.05p 2.13p 121088
09/04/2015 2.38p 2.38p 2.05p 2.13p 422116
08/04/2015 2.38p 2.38p 2.20p 2.38p 251261
07/04/2015 2.38p 2.38p 2.38p 2.38p 0
02/04/2015 2.38p 2.38p 2.25p 2.38p 370000
01/04/2015 2.63p 2.63p 2.28p 2.38p 350000
31/03/2015 2.38p 2.63p 2.30p 2.63p 258577
30/03/2015 2.38p 2.48p 2.38p 2.38p 50000
27/03/2015 2.50p 2.62p 2.30p 2.38p 976285
26/03/2015 2.25p 2.73p 2.15p 2.50p 1650175
25/03/2015 2.13p 2.25p 2.11p 2.25p 550304
24/03/2015 2.13p 2.25p 2.03p 2.13p 632639
23/03/2015 2.38p 2.38p 2.13p 2.13p 120000
20/03/2015 2.38p 2.38p 2.25p 2.38p 117356
19/03/2015 2.38p 2.38p 2.26p 2.38p 175000
18/03/2015 2.50p 2.50p 2.32p 2.38p 337168
17/03/2015 2.25p 2.95p 2.25p 2.50p 1787552
16/03/2015 2.13p 2.45p 2.13p 2.25p 110002
13/03/2015 2.13p 2.20p 2.13p 2.13p 517500
12/03/2015 2.25p 2.25p 2.13p 2.13p 0
11/03/2015 2.25p 2.25p 2.25p 2.25p 0
10/03/2015 2.25p 2.25p 2.00p 2.25p 113220
09/03/2015 2.25p 2.25p 2.00p 2.25p 50000
06/03/2015 2.25p 2.25p 2.25p 2.25p 0
05/03/2015 2.13p 2.25p 2.05p 2.25p 113774
04/03/2015 2.13p 2.13p 2.13p 2.13p 0
03/03/2015 2.13p 2.20p 2.05p 2.13p 99638
02/03/2015 2.13p 2.13p 2.00p 2.13p 131474
27/02/2015 2.13p 2.13p 2.13p 2.13p 0
26/02/2015 2.13p 2.25p 2.07p 2.13p 108743
25/02/2015 2.25p 2.25p 2.00p 2.13p 74512
24/02/2015 2.25p 2.25p 2.03p 2.25p 49692
23/02/2015 2.50p 2.50p 2.03p 2.25p 115000
20/02/2015 2.50p 2.50p 2.25p 2.50p 150000
19/02/2015 2.50p 2.50p 2.25p 2.50p 16361
18/02/2015 2.50p 2.50p 2.50p 2.50p 0
17/02/2015 2.63p 2.63p 2.25p 2.50p 119368
16/02/2015 2.63p 2.63p 2.63p 2.63p 0
13/02/2015 2.25p 3.00p 2.25p 2.63p 2571275
12/02/2015 2.13p 2.45p 2.13p 2.25p 1762467
11/02/2015 2.13p 2.13p 1.80p 2.13p 935090
10/02/2015 2.25p 2.25p 2.01p 2.25p 200000
09/02/2015 2.25p 2.26p 2.01p 2.25p 164451
06/02/2015 2.25p 2.28p 2.08p 2.25p 211240
05/02/2015 2.25p 2.25p 2.10p 2.25p 61522
04/02/2015 2.25p 2.30p 2.00p 2.25p 1148892
03/02/2015 2.25p 2.40p 2.01p 2.25p 560766
02/02/2015 2.50p 2.80p 2.13p 2.25p 1311597
30/01/2015 2.25p 2.50p 2.24p 2.50p 1343788
29/01/2015 2.13p 2.45p 2.12p 2.25p 4866358
28/01/2015 2.13p 2.15p 2.13p 2.13p 5000
27/01/2015 2.13p 2.15p 2.13p 2.13p 150746
26/01/2015 2.13p 2.15p 2.00p 2.13p 575000
23/01/2015 2.13p 2.13p 2.00p 2.13p 119787
22/01/2015 2.13p 2.20p 2.00p 2.13p 123529
21/01/2015 2.38p 2.38p 2.00p 2.13p 255633
20/01/2015 2.38p 2.38p 2.28p 2.38p 100000
19/01/2015 2.38p 2.38p 2.25p 2.38p 25159
16/01/2015 2.38p 2.38p 2.28p 2.38p 109560
15/01/2015 2.38p 2.38p 2.38p 2.38p 0
14/01/2015 2.38p 2.38p 2.38p 2.38p 0
13/01/2015 2.38p 2.38p 2.38p 2.38p 0
12/01/2015 2.25p 2.40p 2.25p 2.38p 483384
09/01/2015 2.13p 2.25p 2.13p 2.25p 0
08/01/2015 2.25p 2.25p 2.13p 2.13p 0
07/01/2015 2.25p 2.30p 2.25p 2.25p 973923
06/01/2015 2.25p 2.25p 2.25p 2.25p 0
05/01/2015 2.25p 2.30p 2.25p 2.25p 47282
02/01/2015 2.25p 2.25p 2.25p 2.25p 0
31/12/2014 2.25p 2.25p 2.25p 2.25p 0
30/12/2014 2.25p 2.50p 2.15p 2.25p 685373
29/12/2014 2.00p 2.25p 2.00p 2.25p 1564237
24/12/2014 1.75p 2.15p 1.65p 2.00p 2219979
23/12/2014 1.63p 1.75p 1.25p 1.75p 3966187
22/12/2014 1.63p 1.63p 1.63p 1.63p 0
19/12/2014 1.63p 1.63p 1.63p 1.63p 0
18/12/2014 1.63p 1.63p 1.50p 1.63p 231441
17/12/2014 1.63p 1.63p 1.52p 1.63p 400000
16/12/2014 1.63p 1.63p 1.53p 1.63p 92957
15/12/2014 1.63p 1.63p 1.53p 1.63p 200000
12/12/2014 1.63p 1.75p 1.63p 1.63p 0
11/12/2014 1.63p 1.63p 1.63p 1.63p 0
10/12/2014 1.63p 1.63p 1.63p 1.63p 0
09/12/2014 1.63p 1.63p 1.50p 1.63p 1
08/12/2014 1.63p 1.63p 1.55p 1.63p 250000
05/12/2014 1.63p 1.63p 1.63p 1.63p 1397514
04/12/2014 1.63p 1.75p 1.63p 1.63p 1
03/12/2014 1.63p 1.63p 1.25p 1.63p 127057
02/12/2014 1.63p 1.63p 1.63p 1.63p 0
01/12/2014 1.63p 1.63p 1.63p 1.63p 0
28/11/2014 1.63p 1.63p 1.63p 1.63p 0
27/11/2014 1.63p 1.63p 1.63p 1.63p 0
26/11/2014 1.63p 1.63p 1.50p 1.63p 112502
25/11/2014 1.63p 1.65p 1.63p 1.63p 100000
24/11/2014 1.63p 1.68p 1.50p 1.63p 141406
21/11/2014 1.63p 1.63p 1.50p 1.63p 139929
20/11/2014 1.63p 1.63p 1.63p 1.63p 0
19/11/2014 1.88p 1.88p 1.50p 1.63p 325000
18/11/2014 1.88p 1.88p 1.75p 1.88p 1714
17/11/2014 1.88p 1.88p 1.88p 1.88p 0
14/11/2014 1.88p 1.88p 1.88p 1.88p 0
13/11/2014 1.88p 1.88p 1.85p 1.88p 2057
12/11/2014 1.88p 1.88p 1.75p 1.88p 65000
11/11/2014 2.00p 2.00p 1.25p 1.88p 951019
10/11/2014 2.13p 2.17p 1.75p 2.13p 170229
07/11/2014 2.13p 2.20p 2.13p 2.13p 200000
06/11/2014 2.13p 2.13p 1.75p 2.13p 79777
05/11/2014 2.13p 2.13p 2.13p 2.13p 0
04/11/2014 2.13p 2.13p 2.13p 2.13p 0
03/11/2014 2.13p 2.20p 2.13p 2.13p 10000
31/10/2014 2.13p 2.13p 2.13p 2.13p 0
30/10/2014 2.13p 2.13p 2.13p 2.13p 0

*Close Price adjusted for both dividends and splits