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
20/08/2015 415.00p 415.00p 403.50p 405.00p 593860
19/08/2015 410.40p 412.52p 408.20p 409.00p 478130
18/08/2015 409.40p 415.00p 407.00p 411.00p 422810
17/08/2015 407.90p 411.20p 405.62p 409.00p 211082
14/08/2015 409.00p 414.40p 404.90p 405.80p 382024
13/08/2015 409.20p 413.10p 406.60p 408.80p 241796
12/08/2015 413.20p 413.20p 403.70p 406.30p 373631
11/08/2015 415.20p 415.90p 411.30p 415.30p 290373
10/08/2015 420.20p 420.20p 412.40p 414.10p 448720
07/08/2015 414.40p 419.10p 412.00p 417.40p 492994
06/08/2015 411.30p 415.70p 410.20p 414.30p 282002
05/08/2015 410.70p 413.40p 408.60p 411.80p 258523
04/08/2015 410.00p 412.20p 407.70p 411.10p 300771
03/08/2015 410.20p 414.00p 408.10p 409.50p 293724
31/07/2015 407.40p 412.00p 405.46p 409.40p 531804
30/07/2015 409.10p 410.70p 405.20p 405.60p 561684
29/07/2015 401.10p 408.84p 401.10p 406.20p 757871
28/07/2015 389.20p 401.70p 388.00p 399.90p 853449
27/07/2015 392.30p 394.07p 386.70p 386.70p 327143
24/07/2015 400.00p 402.80p 393.70p 394.70p 368691
23/07/2015 399.70p 401.50p 397.30p 397.30p 527545
22/07/2015 391.00p 399.90p 390.00p 399.90p 411514
21/07/2015 392.20p 394.20p 390.60p 392.00p 284489
20/07/2015 393.50p 397.70p 391.70p 392.40p 385926
17/07/2015 391.80p 396.60p 390.50p 395.00p 464367
16/07/2015 391.50p 395.00p 390.20p 393.90p 397312
15/07/2015 390.10p 390.10p 387.00p 388.80p 322013
14/07/2015 396.00p 396.00p 382.00p 389.40p 612587
13/07/2015 395.90p 396.10p 391.10p 394.40p 320184
10/07/2015 394.50p 395.78p 388.90p 390.10p 458487
09/07/2015 378.10p 396.80p 378.10p 389.50p 1301750
08/07/2015 403.20p 404.30p 376.60p 378.80p 3092592
07/07/2015 402.50p 405.90p 397.40p 400.10p 714438
06/07/2015 408.00p 411.10p 402.30p 404.40p 909657
03/07/2015 418.40p 420.10p 408.00p 411.80p 1181227
02/07/2015 419.90p 423.30p 419.50p 420.00p 490524
01/07/2015 418.90p 426.70p 415.90p 414.20p 404858
30/06/2015 414.10p 415.90p 412.80p 414.20p 1348820
29/06/2015 417.10p 418.90p 413.00p 415.00p 938213
26/06/2015 422.10p 423.40p 419.30p 420.50p 822605
25/06/2015 429.20p 430.80p 422.70p 423.00p 671761
24/06/2015 433.80p 433.80p 427.90p 430.00p 708274
23/06/2015 430.00p 434.70p 428.30p 432.40p 447053
22/06/2015 425.00p 429.60p 423.80p 428.80p 647822
19/06/2015 424.00p 427.30p 419.08p 422.00p 2141172
18/06/2015 429.00p 429.00p 420.00p 422.50p 1849409
17/06/2015 439.40p 439.60p 427.60p 427.90p 559368
16/06/2015 436.00p 439.10p 432.20p 437.70p 360751
15/06/2015 434.30p 438.00p 429.80p 436.60p 735336
12/06/2015 435.10p 438.40p 431.20p 435.00p 495884
11/06/2015 438.00p 444.10p 436.90p 439.00p 400271
10/06/2015 437.00p 438.50p 435.20p 438.00p 833885
09/06/2015 439.30p 441.95p 435.50p 436.60p 557204
08/06/2015 437.20p 440.60p 437.00p 438.40p 1670127
05/06/2015 442.60p 442.60p 435.90p 439.10p 649908
04/06/2015 443.90p 446.30p 438.40p 443.00p 501861
03/06/2015 443.40p 449.00p 442.00p 442.90p 524564
02/06/2015 434.30p 443.90p 433.60p 440.60p 332981
01/06/2015 441.70p 442.30p 433.50p 435.20p 368283
29/05/2015 438.80p 446.30p 437.70p 439.40p 431171
28/05/2015 437.70p 440.90p 434.70p 439.90p 838152
27/05/2015 435.80p 441.90p 434.40p 440.40p 601216
26/05/2015 430.00p 437.20p 425.80p 434.00p 432433
22/05/2015 431.30p 440.00p 430.10p 431.70p 738149
21/05/2015 432.60p 432.70p 426.60p 429.70p 610369
20/05/2015 445.00p 445.00p 430.10p 432.10p 893846
19/05/2015 442.30p 451.00p 438.66p 445.00p 1389753
18/05/2015 452.80p 457.19p 448.80p 450.00p 729015
15/05/2015 451.20p 461.50p 451.00p 455.50p 659632
14/05/2015 449.40p 451.10p 444.50p 449.70p 552881
13/05/2015 439.70p 449.80p 438.30p 447.10p 389646
12/05/2015 433.50p 438.00p 430.10p 438.00p 596282
11/05/2015 440.70p 441.10p 438.54p 439.40p 698700
08/05/2015 435.90p 445.40p 435.90p 439.90p 839542
07/05/2015 423.10p 430.90p 418.20p 428.90p 390470
06/05/2015 425.90p 426.30p 419.48p 423.00p 422566
05/05/2015 420.00p 429.00p 420.00p 421.90p 669816
01/05/2015 431.30p 433.52p 424.30p 424.50p 360382
30/04/2015 427.60p 429.70p 422.90p 427.10p 499132
29/04/2015 425.90p 431.00p 422.60p 424.60p 407937
28/04/2015 429.00p 430.07p 420.30p 423.80p 2034220
27/04/2015 434.00p 436.80p 426.03p 428.20p 616828
24/04/2015 437.70p 439.70p 434.90p 437.10p 355750
23/04/2015 436.90p 442.00p 433.70p 438.90p 378047
22/04/2015 440.10p 441.30p 434.10p 437.30p 460667
21/04/2015 436.60p 441.00p 434.90p 437.80p 494201
20/04/2015 432.20p 433.30p 425.74p 433.30p 2089816
17/04/2015 430.10p 433.60p 425.90p 428.50p 350438
16/04/2015 433.60p 433.90p 425.90p 431.90p 600908
15/04/2015 434.60p 443.50p 426.40p 435.30p 374222
14/04/2015 439.20p 442.00p 436.60p 438.70p 204820
13/04/2015 440.60p 443.20p 438.80p 439.70p 196872
10/04/2015 443.00p 443.80p 439.60p 443.00p 166823
09/04/2015 444.30p 444.30p 439.80p 440.80p 316662
08/04/2015 433.40p 442.70p 433.40p 439.20p 465084
07/04/2015 428.90p 438.00p 428.90p 438.00p 542436
02/04/2015 428.80p 431.10p 428.00p 428.90p 297328
01/04/2015 418.50p 430.20p 418.50p 427.50p 404422
31/03/2015 427.70p 432.60p 418.70p 421.90p 701476
30/03/2015 419.00p 429.00p 419.00p 426.50p 246742
27/03/2015 424.40p 424.40p 419.50p 421.10p 317196
26/03/2015 429.70p 429.70p 420.80p 422.40p 381457
25/03/2015 437.30p 437.30p 426.80p 429.80p 428463
24/03/2015 431.20p 437.50p 429.27p 434.30p 554826
23/03/2015 426.50p 430.90p 424.30p 429.40p 541946
20/03/2015 429.40p 430.40p 421.00p 422.90p 514674
19/03/2015 430.40p 430.40p 423.20p 425.00p 435931
18/03/2015 423.50p 426.90p 418.20p 425.40p 1749757
17/03/2015 423.20p 423.80p 417.60p 420.80p 1159664
16/03/2015 428.60p 429.70p 419.40p 420.00p 359369
13/03/2015 417.20p 422.10p 417.20p 420.50p 563581
12/03/2015 416.60p 420.70p 415.40p 420.70p 1135854
11/03/2015 408.10p 417.00p 404.43p 415.00p 1149183
10/03/2015 421.00p 421.00p 409.00p 410.00p 2054980
09/03/2015 416.80p 420.00p 411.80p 414.80p 1047537
06/03/2015 426.50p 426.50p 418.70p 418.70p 396966
05/03/2015 426.80p 428.30p 421.10p 424.90p 272058
04/03/2015 419.10p 425.10p 419.10p 423.50p 440320
03/03/2015 429.30p 431.60p 418.75p 420.50p 1725403
02/03/2015 431.20p 437.10p 429.50p 430.00p 385842
27/02/2015 430.90p 434.00p 424.40p 430.00p 758921
26/02/2015 437.40p 438.70p 431.70p 433.00p 320783
25/02/2015 438.00p 442.20p 435.10p 437.60p 446083
24/02/2015 440.00p 441.30p 434.30p 440.00p 801527
23/02/2015 437.10p 440.90p 437.10p 440.00p 297247
20/02/2015 440.00p 441.50p 436.49p 438.70p 304496
19/02/2015 436.10p 444.40p 433.18p 438.90p 389593
18/02/2015 430.30p 438.30p 428.70p 434.90p 389413
17/02/2015 424.50p 427.50p 422.00p 427.30p 464846
16/02/2015 425.70p 426.70p 422.77p 423.60p 218738
13/02/2015 425.00p 426.60p 419.20p 424.70p 636235
12/02/2015 421.60p 426.10p 420.00p 422.20p 355693
11/02/2015 431.80p 432.73p 420.00p 420.00p 632201
10/02/2015 433.00p 435.80p 430.00p 430.00p 929676
09/02/2015 435.00p 435.90p 427.70p 432.50p 585421
06/02/2015 427.40p 439.80p 422.00p 435.00p 1475014
05/02/2015 426.40p 428.90p 422.60p 424.80p 1774202
04/02/2015 423.80p 426.20p 423.20p 424.30p 231668
03/02/2015 424.10p 428.20p 419.85p 425.10p 183093
02/02/2015 412.30p 420.10p 412.30p 418.50p 1044461
30/01/2015 422.10p 423.90p 408.23p 412.20p 917001
29/01/2015 425.20p 428.36p 419.00p 421.70p 453583
28/01/2015 424.80p 432.00p 422.30p 427.50p 323069
27/01/2015 429.40p 430.00p 421.30p 423.10p 319894
26/01/2015 422.40p 427.30p 417.00p 426.30p 484670
23/01/2015 419.80p 429.73p 416.00p 423.90p 994392
22/01/2015 423.30p 423.30p 414.00p 418.30p 616924
21/01/2015 403.20p 414.10p 403.20p 412.20p 289260
20/01/2015 410.00p 414.10p 409.80p 411.90p 729526
19/01/2015 407.40p 410.40p 402.70p 408.20p 383796
16/01/2015 404.90p 406.70p 401.10p 404.00p 317960
15/01/2015 406.00p 406.80p 400.70p 404.00p 361133
14/01/2015 404.50p 407.80p 400.20p 403.10p 238846
13/01/2015 405.90p 414.50p 403.90p 406.20p 974119
12/01/2015 405.60p 405.60p 400.00p 403.60p 412177
09/01/2015 410.10p 410.70p 397.30p 401.00p 631020
08/01/2015 417.80p 419.00p 408.00p 410.90p 1336496
07/01/2015 416.60p 423.35p 415.20p 419.70p 815935
06/01/2015 426.50p 427.60p 416.80p 416.80p 570011
05/01/2015 422.60p 427.00p 419.40p 424.00p 406174
02/01/2015 420.80p 424.70p 414.80p 420.90p 200838
31/12/2014 409.50p 421.30p 409.50p 416.20p 43301
30/12/2014 413.40p 420.55p 411.40p 413.50p 268136
29/12/2014 412.30p 420.58p 412.30p 418.60p 334855
24/12/2014 418.30p 419.30p 412.28p 419.30p 81025
23/12/2014 414.90p 414.90p 408.02p 413.20p 353358
22/12/2014 402.60p 413.44p 402.60p 410.70p 868772
19/12/2014 414.70p 414.70p 398.23p 403.80p 651065
18/12/2014 407.90p 411.20p 399.70p 409.60p 678076
17/12/2014 391.40p 403.70p 389.20p 400.90p 339200
16/12/2014 386.20p 392.70p 382.40p 391.30p 442477
15/12/2014 398.40p 400.00p 381.30p 382.50p 771103
12/12/2014 405.10p 407.24p 395.40p 395.40p 406841
11/12/2014 410.70p 411.00p 406.50p 407.70p 407823
10/12/2014 410.80p 413.40p 405.40p 408.40p 447900
09/12/2014 411.90p 416.90p 408.20p 409.90p 667993
08/12/2014 418.20p 418.20p 411.60p 412.00p 593258
05/12/2014 408.30p 416.80p 406.40p 416.80p 549956
04/12/2014 409.70p 410.40p 405.10p 407.30p 473408
03/12/2014 405.80p 409.80p 404.27p 407.20p 410682
02/12/2014 412.00p 414.00p 405.80p 408.00p 643909
01/12/2014 417.80p 418.20p 412.50p 416.30p 589391
28/11/2014 413.00p 422.00p 410.40p 419.20p 1520477
27/11/2014 405.10p 413.80p 400.90p 412.60p 659292
26/11/2014 409.30p 409.30p 396.16p 403.10p 2126671
25/11/2014 382.00p 413.40p 381.68p 406.90p 2185144
24/11/2014 382.00p 385.80p 374.00p 377.90p 2153954
21/11/2014 376.50p 387.00p 376.50p 384.50p 768915
20/11/2014 360.20p 368.40p 360.20p 368.40p 344196
19/11/2014 364.50p 367.80p 361.20p 363.50p 370117
18/11/2014 365.00p 368.10p 364.20p 365.70p 151428
17/11/2014 357.70p 364.80p 357.70p 364.80p 458595
14/11/2014 363.60p 364.60p 358.90p 359.80p 215065
13/11/2014 365.00p 367.20p 360.90p 361.70p 368808
12/11/2014 361.40p 365.71p 359.50p 365.00p 385791
11/11/2014 363.40p 367.80p 356.96p 365.00p 522577
10/11/2014 357.00p 364.90p 356.00p 364.50p 274445
07/11/2014 362.30p 365.30p 355.90p 357.00p 515992
06/11/2014 356.10p 365.40p 352.00p 363.40p 537266
05/11/2014 357.90p 360.50p 351.80p 354.00p 369983

*Close Price adjusted for both dividends and splits