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
06/06/2016 309.50p 309.80p 303.00p 307.00p 477117
03/06/2016 308.40p 309.40p 304.30p 306.40p 375005
02/06/2016 304.40p 310.20p 304.40p 308.80p 541911
01/06/2016 304.00p 305.90p 299.90p 305.90p 850874
31/05/2016 313.60p 313.91p 308.10p 309.20p 596895
27/05/2016 313.30p 313.30p 307.26p 311.60p 1234184
26/05/2016 305.70p 313.00p 305.70p 310.90p 847297
25/05/2016 302.40p 312.70p 299.00p 311.80p 2289108
24/05/2016 322.50p 325.02p 300.00p 300.00p 1831141
23/05/2016 325.80p 328.00p 321.30p 323.90p 902487
20/05/2016 321.60p 327.30p 318.92p 325.90p 518993
19/05/2016 319.90p 325.32p 318.60p 320.60p 720655
18/05/2016 308.00p 320.80p 308.00p 318.30p 603846
17/05/2016 311.30p 315.90p 308.66p 315.00p 352474
16/05/2016 308.70p 315.70p 307.90p 309.50p 235888
13/05/2016 306.10p 309.40p 304.60p 309.10p 692729
12/05/2016 302.10p 312.40p 302.10p 307.60p 683685
11/05/2016 298.80p 306.20p 297.80p 305.20p 988217
10/05/2016 299.70p 299.80p 292.20p 299.80p 808893
09/05/2016 296.50p 300.10p 295.50p 296.20p 480429
06/05/2016 296.70p 299.60p 293.00p 296.60p 194944
05/05/2016 297.10p 304.80p 295.20p 296.20p 571993
04/05/2016 297.80p 304.20p 297.20p 298.20p 729865
03/05/2016 298.30p 307.70p 296.50p 303.00p 1050496
29/04/2016 307.50p 308.50p 295.70p 297.20p 797390
28/04/2016 307.30p 311.98p 303.70p 305.90p 421839
27/04/2016 307.70p 315.80p 307.70p 310.20p 560005
26/04/2016 301.60p 311.70p 301.57p 309.40p 495341
25/04/2016 303.00p 304.50p 301.20p 303.00p 423293
22/04/2016 297.60p 305.30p 297.60p 302.40p 254932
21/04/2016 303.00p 304.50p 300.90p 303.20p 498542
20/04/2016 301.50p 308.80p 298.80p 304.10p 469070
19/04/2016 305.30p 310.40p 301.70p 301.70p 302466
18/04/2016 302.90p 307.70p 301.60p 306.20p 635481
15/04/2016 310.00p 310.00p 304.30p 304.90p 555263
14/04/2016 315.80p 316.90p 306.60p 311.00p 390039
13/04/2016 306.70p 315.10p 304.18p 314.70p 1547202
12/04/2016 299.70p 303.30p 298.50p 302.90p 564131
11/04/2016 302.70p 305.40p 299.20p 300.20p 387175
08/04/2016 298.60p 303.90p 298.00p 301.00p 500654
07/04/2016 307.70p 307.70p 298.00p 298.00p 547402
06/04/2016 306.20p 308.00p 303.90p 307.20p 310295
05/04/2016 313.00p 313.60p 303.40p 305.00p 619869
04/04/2016 317.60p 319.30p 311.80p 311.80p 528814
01/04/2016 319.70p 324.40p 316.40p 316.50p 454939
31/03/2016 319.20p 327.50p 316.00p 322.70p 829260
30/03/2016 320.00p 322.70p 312.60p 319.10p 584682
29/03/2016 320.00p 320.00p 310.80p 318.00p 893514
24/03/2016 324.10p 324.90p 318.80p 319.50p 522174
23/03/2016 333.30p 334.20p 324.70p 325.20p 1456532
22/03/2016 338.00p 338.00p 331.10p 333.50p 492654
21/03/2016 341.80p 347.10p 334.00p 334.00p 1047720
18/03/2016 332.30p 347.20p 332.30p 347.20p 1412556
17/03/2016 326.70p 335.00p 324.60p 332.80p 444026
16/03/2016 322.00p 330.10p 318.50p 327.60p 968460
15/03/2016 321.00p 323.20p 318.20p 319.00p 694879
14/03/2016 322.00p 326.20p 320.00p 323.40p 411939
11/03/2016 320.00p 325.40p 318.50p 319.10p 1174990
10/03/2016 321.60p 322.70p 316.90p 317.50p 1255298
09/03/2016 324.00p 324.90p 318.00p 320.00p 478601
08/03/2016 325.40p 328.50p 321.80p 322.80p 801137
07/03/2016 326.20p 332.70p 324.90p 326.20p 283300
04/03/2016 325.10p 330.30p 325.10p 329.80p 310317
03/03/2016 320.00p 328.00p 317.97p 325.60p 709819
02/03/2016 319.30p 321.60p 315.50p 319.10p 784182
01/03/2016 315.30p 317.30p 312.60p 316.30p 602751
29/02/2016 306.10p 314.90p 305.30p 314.90p 396314
26/02/2016 296.20p 311.00p 296.20p 308.70p 443423
25/02/2016 291.00p 297.90p 288.20p 296.80p 457547
24/02/2016 294.70p 294.70p 284.70p 287.10p 581016
23/02/2016 305.10p 306.80p 291.80p 293.00p 1236265
22/02/2016 296.50p 306.30p 296.50p 303.80p 342699
19/02/2016 298.00p 304.50p 295.00p 298.00p 506033
18/02/2016 308.40p 309.40p 296.00p 299.20p 8844430
17/02/2016 301.00p 305.94p 301.00p 304.00p 577860
16/02/2016 305.70p 308.85p 298.20p 299.60p 712578
15/02/2016 302.50p 306.40p 298.20p 305.10p 590903
12/02/2016 287.80p 297.60p 287.80p 295.90p 668991
11/02/2016 293.80p 293.80p 285.10p 288.50p 1029860
10/02/2016 289.00p 298.80p 288.60p 295.80p 459616
09/02/2016 290.20p 291.50p 285.00p 287.70p 909908
08/02/2016 308.10p 313.75p 291.70p 292.20p 566841
05/02/2016 305.40p 313.90p 305.40p 312.50p 926806
04/02/2016 305.10p 310.60p 302.00p 306.30p 1243947
03/02/2016 316.60p 319.98p 309.89p 310.10p 2097061
02/02/2016 321.20p 322.00p 315.00p 316.00p 797402
01/02/2016 318.80p 322.50p 315.91p 320.40p 911947
29/01/2016 320.90p 321.70p 314.10p 315.60p 788741
28/01/2016 326.50p 329.20p 316.10p 316.10p 1019204
27/01/2016 316.20p 330.50p 312.71p 327.00p 2516188
26/01/2016 309.20p 320.12p 301.60p 313.30p 1174025
25/01/2016 305.70p 314.00p 301.50p 308.40p 1123973
22/01/2016 301.20p 305.10p 299.50p 301.00p 792085
21/01/2016 293.20p 302.00p 292.10p 296.40p 1779845
20/01/2016 301.50p 301.50p 291.10p 292.20p 659084
19/01/2016 300.50p 307.00p 300.50p 302.50p 1196138
18/01/2016 298.00p 305.30p 296.70p 301.90p 578830
15/01/2016 317.60p 317.60p 300.00p 302.00p 1034563
14/01/2016 327.80p 327.80p 316.30p 316.90p 712367
13/01/2016 332.30p 338.50p 325.40p 326.60p 2912199
12/01/2016 333.40p 346.34p 329.80p 333.50p 1066910
11/01/2016 328.00p 333.70p 326.87p 330.80p 2415877
08/01/2016 329.70p 336.10p 328.10p 328.10p 521201
07/01/2016 341.00p 341.00p 330.40p 331.00p 1002258
06/01/2016 347.90p 352.00p 344.60p 349.00p 2923487
05/01/2016 349.80p 351.60p 344.10p 349.00p 626070
04/01/2016 352.20p 352.20p 345.90p 347.50p 551268
31/12/2015 362.40p 362.40p 353.00p 353.50p 61881
30/12/2015 359.40p 362.80p 355.60p 356.00p 526109
29/12/2015 359.70p 368.50p 359.70p 361.10p 284823
24/12/2015 361.50p 362.30p 359.10p 360.00p 51494
23/12/2015 367.00p 368.50p 361.70p 362.40p 334789
22/12/2015 363.60p 367.00p 361.60p 362.70p 266890
21/12/2015 362.00p 365.70p 359.30p 360.00p 486678
18/12/2015 359.90p 366.00p 356.00p 362.30p 943307
17/12/2015 351.40p 363.70p 351.00p 363.70p 1240330
16/12/2015 347.80p 351.30p 343.80p 351.30p 1215673
15/12/2015 354.00p 359.91p 344.10p 344.40p 3049827
14/12/2015 361.90p 365.19p 351.60p 358.10p 1034450
11/12/2015 374.20p 374.20p 363.30p 363.90p 663658
10/12/2015 377.60p 377.60p 373.60p 373.60p 1110110
09/12/2015 379.00p 381.20p 374.40p 379.30p 560652
08/12/2015 393.00p 393.00p 374.90p 376.40p 1192435
07/12/2015 392.00p 394.10p 389.90p 390.40p 674487
04/12/2015 394.70p 395.50p 388.70p 390.40p 592631
03/12/2015 388.30p 396.50p 384.40p 393.60p 887639
02/12/2015 388.00p 388.05p 382.30p 386.40p 477596
01/12/2015 388.00p 390.31p 380.80p 386.40p 2517073
30/11/2015 379.60p 388.20p 374.40p 383.20p 1820557
27/11/2015 360.00p 379.10p 360.00p 376.80p 2657155
26/11/2015 376.00p 377.55p 360.90p 363.00p 1411104
25/11/2015 398.20p 398.70p 375.90p 376.00p 2419324
24/11/2015 416.00p 419.90p 382.40p 397.20p 2160493
23/11/2015 402.40p 405.76p 399.20p 400.00p 641543
20/11/2015 401.80p 405.80p 400.00p 403.50p 793217
19/11/2015 413.20p 413.80p 398.30p 402.50p 1303072
18/11/2015 423.00p 423.60p 420.30p 421.40p 471387
17/11/2015 420.00p 424.00p 417.40p 424.00p 851069
16/11/2015 414.00p 417.40p 411.03p 415.70p 352334
13/11/2015 411.90p 417.00p 411.70p 414.80p 564249
12/11/2015 415.40p 415.40p 409.10p 413.30p 391867
11/11/2015 414.10p 418.20p 410.80p 412.90p 444637
10/11/2015 420.50p 420.50p 408.00p 411.00p 1162526
09/11/2015 420.00p 420.50p 415.90p 417.10p 375677
06/11/2015 420.00p 420.00p 415.90p 419.50p 387884
05/11/2015 420.00p 421.10p 415.90p 419.50p 440252
04/11/2015 425.20p 425.20p 415.00p 418.90p 787984
03/11/2015 419.40p 422.70p 417.60p 421.50p 678872
02/11/2015 420.00p 422.60p 412.90p 420.90p 788083
30/10/2015 419.00p 421.60p 415.30p 420.00p 1569508
29/10/2015 426.20p 428.50p 414.90p 419.80p 1044029
28/10/2015 432.20p 432.38p 424.30p 426.50p 342221
27/10/2015 429.60p 432.00p 427.40p 431.50p 395899
26/10/2015 429.20p 430.10p 422.60p 427.70p 302400
23/10/2015 432.80p 434.10p 428.10p 430.50p 280940
22/10/2015 433.10p 434.70p 425.40p 431.90p 234200
21/10/2015 439.10p 439.10p 433.70p 435.00p 273519
20/10/2015 433.20p 439.90p 432.20p 436.40p 238036
19/10/2015 432.00p 435.00p 429.90p 433.00p 173134
16/10/2015 436.50p 439.20p 432.60p 432.60p 251160
15/10/2015 433.10p 434.50p 428.10p 431.60p 271624
14/10/2015 430.80p 433.10p 428.60p 428.60p 255609
13/10/2015 438.90p 438.90p 431.20p 431.80p 286477
12/10/2015 435.60p 441.20p 435.60p 438.80p 155003
09/10/2015 444.10p 444.10p 435.60p 439.20p 541622
08/10/2015 438.80p 442.10p 435.60p 439.90p 523544
07/10/2015 446.90p 448.30p 434.60p 435.40p 583706
06/10/2015 443.20p 446.90p 442.20p 444.80p 726797
05/10/2015 439.40p 442.90p 434.40p 440.70p 831239
02/10/2015 400.60p 438.80p 400.30p 434.60p 3161352
01/10/2015 397.00p 399.50p 392.00p 394.80p 869559
30/09/2015 399.00p 399.00p 392.10p 395.00p 1588989
29/09/2015 401.30p 403.50p 395.30p 395.30p 352526
28/09/2015 410.20p 410.76p 403.80p 404.30p 273074
25/09/2015 408.80p 414.00p 405.50p 410.00p 585964
24/09/2015 409.70p 411.60p 401.80p 403.50p 621307
23/09/2015 414.20p 414.20p 407.00p 409.20p 401583
22/09/2015 424.80p 424.80p 412.00p 412.60p 215634
21/09/2015 427.30p 427.30p 419.40p 423.10p 249498
18/09/2015 422.70p 423.30p 417.30p 423.20p 912275
17/09/2015 423.50p 426.80p 418.40p 423.90p 188190
16/09/2015 421.90p 427.10p 419.90p 421.60p 255470
15/09/2015 425.40p 425.60p 415.50p 422.30p 400372
14/09/2015 433.30p 433.30p 423.30p 423.40p 218109
11/09/2015 431.40p 431.40p 422.70p 425.30p 169040
10/09/2015 426.30p 431.60p 421.90p 428.50p 379589
09/09/2015 429.90p 429.90p 426.30p 426.70p 784626
08/09/2015 423.70p 426.10p 421.80p 423.00p 285763
07/09/2015 427.60p 427.60p 421.08p 423.50p 262273
04/09/2015 422.80p 424.40p 418.90p 422.70p 374659
03/09/2015 413.20p 426.30p 413.20p 424.50p 1897328
02/09/2015 411.50p 412.40p 405.90p 409.90p 611917
01/09/2015 408.70p 412.50p 400.50p 408.70p 616377
28/08/2015 409.70p 412.20p 406.60p 411.80p 747912
27/08/2015 394.00p 409.00p 391.91p 408.50p 1562476
26/08/2015 387.30p 393.90p 384.10p 389.90p 484808
25/08/2015 385.60p 394.20p 385.60p 392.60p 718001
24/08/2015 394.10p 394.10p 376.90p 385.00p 564193
21/08/2015 403.50p 405.80p 397.20p 399.50p 590070
20/08/2015 415.00p 415.00p 403.50p 405.00p 593860

*Close Price adjusted for both dividends and splits