Paragon Banking Group (PAG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Paragon Banking Group

Date Open High Low Close* Volume
20/03/2017 424.00p 425.50p 421.10p 424.60p 740577
17/03/2017 423.90p 429.40p 422.00p 423.00p 1470467
16/03/2017 421.50p 429.90p 420.50p 426.60p 846718
15/03/2017 417.60p 428.40p 414.40p 424.60p 1102388
14/03/2017 416.30p 418.60p 414.70p 415.50p 1206470
13/03/2017 410.80p 414.90p 407.70p 414.40p 1167758
10/03/2017 410.70p 414.50p 409.90p 411.00p 1042723
09/03/2017 417.00p 417.00p 410.00p 412.60p 1225415
08/03/2017 423.20p 423.92p 415.70p 416.70p 1252089
07/03/2017 418.80p 423.90p 416.40p 419.00p 787540
06/03/2017 424.80p 427.80p 416.40p 419.20p 1164282
03/03/2017 417.90p 425.00p 416.50p 424.80p 671611
02/03/2017 430.50p 430.50p 416.00p 419.70p 787019
01/03/2017 426.10p 430.30p 416.79p 429.00p 687714
28/02/2017 423.60p 429.30p 414.90p 424.10p 737783
27/02/2017 430.00p 430.00p 422.00p 425.60p 637354
24/02/2017 425.00p 426.60p 419.10p 421.00p 664354
23/02/2017 423.70p 434.25p 422.10p 425.90p 1077661
22/02/2017 431.50p 431.50p 424.10p 425.20p 783600
21/02/2017 433.20p 433.50p 428.00p 429.50p 459217
20/02/2017 431.40p 436.60p 430.50p 433.50p 933701
17/02/2017 436.10p 436.70p 426.30p 431.70p 654994
16/02/2017 432.40p 441.30p 432.40p 436.30p 837066
15/02/2017 436.10p 447.10p 436.10p 440.80p 995348
14/02/2017 430.20p 437.50p 428.10p 436.70p 626077
13/02/2017 429.60p 432.40p 428.40p 431.10p 351677
10/02/2017 432.40p 433.80p 428.10p 429.80p 541764
09/02/2017 426.00p 430.60p 421.80p 430.20p 538946
08/02/2017 424.10p 433.90p 422.40p 424.20p 1339512
07/02/2017 410.50p 423.60p 405.92p 420.90p 1309544
06/02/2017 410.00p 412.90p 406.50p 411.90p 829146
03/02/2017 409.00p 410.20p 400.82p 410.00p 1122513
02/02/2017 408.00p 408.60p 405.90p 408.00p 1032194
01/02/2017 404.80p 408.50p 403.60p 407.50p 1277497
31/01/2017 399.20p 406.40p 399.20p 403.80p 744082
30/01/2017 406.30p 406.30p 400.00p 400.00p 768016
27/01/2017 405.60p 409.00p 403.80p 406.10p 961852
26/01/2017 408.00p 408.50p 403.40p 403.40p 1432709
25/01/2017 408.20p 408.75p 405.70p 408.00p 1511376
24/01/2017 407.20p 407.80p 403.20p 407.10p 825188
23/01/2017 404.20p 407.70p 401.82p 406.00p 683604
20/01/2017 405.60p 409.10p 404.10p 405.60p 645230
19/01/2017 399.30p 407.30p 399.00p 407.00p 881506
18/01/2017 410.00p 410.00p 402.60p 408.30p 1041151
17/01/2017 404.40p 409.50p 402.60p 408.70p 815927
16/01/2017 407.80p 408.00p 404.20p 407.10p 851015
13/01/2017 408.00p 409.60p 407.60p 408.80p 638230
12/01/2017 408.60p 409.90p 406.10p 408.50p 1089994
11/01/2017 409.10p 412.50p 407.70p 408.80p 816681
10/01/2017 402.00p 412.50p 401.80p 409.40p 1729475
09/01/2017 405.30p 408.00p 401.90p 403.30p 1135808
06/01/2017 407.60p 417.50p 399.50p 402.90p 1580560
05/01/2017 408.80p 422.20p 407.80p 410.60p 1404794
04/01/2017 414.10p 420.01p 410.20p 417.00p 1159253
03/01/2017 420.00p 420.40p 413.70p 416.00p 1144821
30/12/2016 405.90p 419.50p 400.93p 414.80p 472034
29/12/2016 405.60p 411.30p 405.60p 410.40p 335434
28/12/2016 410.20p 412.80p 408.10p 411.10p 407996
23/12/2016 407.10p 417.00p 407.10p 411.20p 215563
22/12/2016 401.90p 409.40p 401.90p 408.80p 472159
21/12/2016 403.60p 405.30p 399.30p 404.90p 902540
20/12/2016 401.00p 403.50p 398.60p 400.90p 763495
19/12/2016 407.90p 408.80p 398.30p 399.10p 1917701
16/12/2016 395.40p 411.60p 394.30p 409.80p 1700610
15/12/2016 392.00p 398.81p 390.70p 397.90p 1105433
14/12/2016 386.20p 394.00p 386.20p 390.30p 1090329
13/12/2016 381.00p 390.60p 381.00p 390.20p 1362049
12/12/2016 384.80p 390.40p 380.00p 387.00p 1011689
09/12/2016 388.00p 390.70p 380.69p 384.70p 585147
08/12/2016 386.70p 389.90p 386.30p 387.10p 847888
07/12/2016 380.10p 386.80p 380.00p 385.10p 932616
06/12/2016 372.50p 381.00p 371.90p 380.00p 785073
05/12/2016 359.80p 372.50p 359.80p 370.30p 658485
02/12/2016 363.20p 372.10p 363.20p 365.60p 733340
01/12/2016 361.40p 372.40p 359.70p 369.40p 1018381
30/11/2016 363.70p 370.40p 360.80p 365.40p 943524
29/11/2016 364.60p 368.90p 362.60p 366.80p 793845
28/11/2016 360.30p 370.70p 360.30p 366.30p 1201650
25/11/2016 345.30p 366.90p 345.30p 364.40p 1433842
24/11/2016 361.60p 362.90p 345.90p 346.50p 1255450
23/11/2016 370.00p 381.49p 365.90p 370.50p 1677790
22/11/2016 343.00p 362.00p 343.00p 362.00p 737959
21/11/2016 349.60p 351.80p 343.30p 346.10p 677703
18/11/2016 341.60p 351.60p 341.60p 350.20p 605373
17/11/2016 346.20p 351.00p 345.80p 349.80p 821254
16/11/2016 350.00p 355.45p 345.80p 345.80p 784877
15/11/2016 349.40p 355.80p 348.30p 350.30p 726411
14/11/2016 342.70p 352.30p 342.70p 348.80p 452339
11/11/2016 339.20p 343.10p 337.60p 340.70p 415882
10/11/2016 334.00p 341.90p 333.80p 336.80p 1690261
09/11/2016 321.80p 333.60p 319.90p 331.50p 1254899
08/11/2016 329.50p 330.30p 327.20p 329.20p 523327
07/11/2016 331.70p 333.00p 325.35p 328.70p 740513
04/11/2016 329.50p 329.50p 321.60p 325.70p 411662
03/11/2016 324.00p 337.80p 319.89p 329.60p 877143
02/11/2016 328.10p 328.80p 323.00p 325.90p 422191
01/11/2016 331.20p 336.60p 329.60p 330.10p 359903
31/10/2016 332.80p 333.90p 328.90p 331.50p 597136
28/10/2016 326.50p 335.50p 325.70p 333.60p 728119
27/10/2016 329.60p 331.20p 324.70p 329.10p 258979
26/10/2016 332.70p 333.40p 327.80p 328.90p 402510
25/10/2016 332.80p 335.55p 330.70p 332.60p 420446
24/10/2016 329.40p 334.00p 329.40p 333.00p 747592
21/10/2016 327.30p 332.70p 327.30p 328.90p 739631
20/10/2016 326.80p 330.70p 326.00p 328.90p 1105049
19/10/2016 323.30p 327.80p 319.10p 327.80p 732771
18/10/2016 316.80p 326.70p 316.80p 325.70p 468564
17/10/2016 324.90p 324.90p 316.60p 318.20p 369838
14/10/2016 316.70p 326.30p 316.10p 324.00p 872994
13/10/2016 317.80p 322.40p 312.90p 321.40p 773677
12/10/2016 319.30p 322.40p 317.90p 319.20p 372291
11/10/2016 319.30p 319.30p 313.90p 318.50p 736302
10/10/2016 324.00p 324.00p 313.80p 319.40p 589442
07/10/2016 329.60p 330.50p 318.50p 321.70p 1055148
06/10/2016 327.70p 330.33p 325.40p 326.90p 577233
05/10/2016 323.50p 328.10p 319.30p 326.10p 619967
04/10/2016 319.60p 331.80p 319.60p 325.00p 1312902
03/10/2016 314.20p 321.50p 314.20p 318.40p 922515
30/09/2016 309.60p 315.00p 301.70p 313.50p 684718
29/09/2016 315.40p 317.20p 310.80p 314.00p 731348
28/09/2016 305.90p 314.20p 304.80p 312.30p 450031
27/09/2016 309.30p 309.40p 299.00p 303.70p 831889
26/09/2016 314.00p 314.00p 307.20p 309.80p 955697
23/09/2016 314.00p 316.90p 310.30p 315.30p 950133
22/09/2016 325.50p 327.70p 314.17p 314.20p 389564
21/09/2016 318.00p 326.00p 317.10p 324.10p 606690
20/09/2016 317.10p 319.10p 312.40p 314.80p 590660
19/09/2016 318.90p 319.50p 314.40p 319.00p 429896
16/09/2016 313.50p 317.00p 313.30p 317.00p 1095345
15/09/2016 310.70p 316.50p 310.70p 315.80p 828529
14/09/2016 316.30p 316.40p 312.50p 314.70p 340969
13/09/2016 319.10p 320.40p 314.80p 316.10p 611421
12/09/2016 321.80p 322.50p 315.20p 318.90p 591398
09/09/2016 327.70p 333.40p 325.10p 327.50p 415557
08/09/2016 324.90p 332.10p 324.00p 328.40p 796109
07/09/2016 315.50p 325.80p 310.16p 322.50p 1004848
06/09/2016 315.60p 317.40p 311.70p 312.50p 224086
05/09/2016 319.20p 322.42p 315.30p 316.70p 648167
02/09/2016 322.30p 324.10p 313.70p 321.30p 673612
01/09/2016 318.40p 326.90p 318.40p 321.40p 799892
31/08/2016 311.50p 320.04p 311.50p 317.30p 700797
30/08/2016 313.10p 318.00p 312.70p 313.10p 842554
26/08/2016 313.40p 315.50p 311.30p 312.20p 544197
25/08/2016 312.30p 313.72p 308.00p 313.70p 474992
24/08/2016 307.40p 313.40p 303.00p 312.70p 724864
23/08/2016 302.10p 307.90p 302.00p 304.70p 651165
22/08/2016 295.30p 304.20p 295.30p 302.10p 521445
19/08/2016 295.10p 298.00p 292.50p 296.50p 355512
18/08/2016 297.00p 301.00p 295.90p 296.60p 477837
17/08/2016 291.90p 299.70p 291.90p 296.40p 473448
16/08/2016 295.90p 296.60p 291.00p 292.40p 700842
15/08/2016 295.10p 299.30p 295.10p 296.40p 510717
12/08/2016 292.60p 299.30p 292.20p 295.70p 558197
11/08/2016 293.00p 295.10p 286.00p 294.50p 644835
10/08/2016 289.50p 294.12p 287.50p 292.60p 1237010
09/08/2016 285.00p 290.60p 285.00p 290.00p 765441
08/08/2016 277.00p 283.50p 277.00p 282.00p 1649868
05/08/2016 270.00p 276.30p 269.80p 276.30p 1051448
04/08/2016 263.20p 276.80p 263.20p 270.00p 1202995
03/08/2016 265.70p 267.30p 259.30p 263.20p 807005
02/08/2016 269.40p 269.40p 256.70p 266.00p 913046
01/08/2016 273.30p 276.90p 267.50p 267.50p 561923
29/07/2016 268.20p 274.10p 268.20p 272.70p 910867
28/07/2016 271.60p 272.50p 266.60p 266.60p 711599
27/07/2016 268.70p 276.10p 268.70p 271.20p 1106706
26/07/2016 273.00p 273.50p 268.60p 270.20p 559991
25/07/2016 274.70p 274.70p 269.50p 274.00p 508513
22/07/2016 274.90p 276.20p 270.90p 273.50p 1590339
21/07/2016 275.60p 276.60p 270.10p 274.80p 734329
20/07/2016 276.30p 278.50p 270.50p 275.30p 680227
19/07/2016 271.10p 277.60p 266.60p 275.50p 991532
18/07/2016 269.00p 276.60p 268.10p 271.70p 1008315
15/07/2016 261.00p 271.90p 259.80p 271.00p 1262783
14/07/2016 259.00p 261.10p 254.20p 259.90p 904536
13/07/2016 257.10p 259.20p 250.20p 252.60p 1770302
12/07/2016 258.10p 265.40p 257.70p 258.90p 1020834
11/07/2016 248.10p 262.00p 244.90p 258.90p 1206940
08/07/2016 231.80p 249.20p 231.80p 242.60p 613091
07/07/2016 229.80p 238.20p 228.10p 233.40p 844295
06/07/2016 232.00p 233.10p 225.10p 227.40p 1336769
05/07/2016 240.00p 240.00p 225.50p 230.70p 1422347
04/07/2016 247.40p 247.40p 234.60p 235.90p 989891
01/07/2016 240.00p 248.09p 234.30p 245.60p 855323
30/06/2016 242.90p 244.80p 234.10p 242.50p 1373348
29/06/2016 241.10p 250.00p 238.50p 250.00p 1744143
28/06/2016 246.40p 251.00p 243.37p 247.00p 2237464
27/06/2016 260.00p 261.00p 239.81p 241.00p 4008523
24/06/2016 279.60p 279.60p 251.50p 261.80p 2488353
23/06/2016 310.00p 313.50p 299.02p 310.60p 535554
22/06/2016 298.80p 306.10p 298.00p 303.20p 597131
21/06/2016 298.60p 301.70p 294.50p 298.10p 625609
20/06/2016 282.50p 298.00p 282.50p 297.10p 1236773
17/06/2016 267.30p 278.20p 267.30p 275.50p 8212927
16/06/2016 272.80p 273.80p 265.20p 267.70p 681512
15/06/2016 275.50p 280.20p 273.30p 276.40p 1154464
14/06/2016 289.70p 290.60p 275.00p 275.50p 1271315
13/06/2016 289.10p 295.50p 289.10p 291.10p 641597
10/06/2016 309.40p 309.40p 295.00p 296.80p 873514
09/06/2016 307.50p 309.00p 303.70p 307.00p 791033
08/06/2016 312.00p 316.10p 308.70p 308.70p 775906

*Close Price adjusted for both dividends and splits