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
20/01/2014 359.10p 361.16p 352.00p 356.50p 217520
17/01/2014 359.00p 360.00p 355.90p 358.30p 325370
16/01/2014 369.80p 369.80p 359.20p 360.00p 1076966
15/01/2014 367.50p 370.20p 365.70p 367.50p 520949
14/01/2014 368.20p 371.00p 362.91p 366.10p 329449
13/01/2014 365.00p 370.50p 364.10p 369.90p 330218
10/01/2014 363.50p 371.30p 363.50p 365.10p 349174
09/01/2014 361.90p 365.90p 360.20p 363.90p 325481
08/01/2014 364.50p 370.20p 353.15p 361.20p 244016
07/01/2014 369.60p 375.00p 369.60p 370.20p 430185
06/01/2014 369.70p 370.40p 365.83p 370.00p 500447
03/01/2014 375.00p 375.00p 367.50p 369.00p 322396
02/01/2014 373.80p 374.60p 366.76p 372.30p 906412
31/12/2013 371.10p 374.19p 370.94p 371.00p 151151
30/12/2013 365.00p 371.50p 364.20p 370.50p 450024
27/12/2013 362.70p 367.95p 362.70p 365.00p 87562
24/12/2013 368.40p 369.10p 362.40p 365.00p 46651
23/12/2013 361.80p 367.70p 360.90p 367.50p 216198
20/12/2013 360.20p 364.00p 360.20p 361.20p 572550
19/12/2013 356.30p 365.05p 356.30p 361.10p 504094
18/12/2013 352.80p 360.00p 352.00p 356.70p 395796
17/12/2013 348.90p 354.80p 348.90p 352.70p 616732
16/12/2013 348.90p 353.80p 347.60p 350.60p 489759
13/12/2013 347.60p 351.20p 344.80p 350.30p 336787
12/12/2013 346.00p 347.70p 344.50p 346.00p 398294
11/12/2013 344.90p 352.80p 344.90p 347.70p 943601
10/12/2013 346.00p 348.00p 343.10p 345.30p 620191
09/12/2013 341.60p 347.70p 340.80p 347.20p 440950
06/12/2013 335.60p 343.20p 332.00p 340.80p 609840
05/12/2013 344.00p 344.00p 334.40p 335.30p 536008
04/12/2013 342.30p 343.40p 338.50p 342.30p 324369
03/12/2013 340.50p 342.90p 336.95p 339.30p 380037
02/12/2013 347.10p 347.10p 337.08p 340.00p 572014
29/11/2013 347.00p 349.81p 344.70p 345.40p 709837
28/11/2013 342.20p 348.10p 340.80p 345.00p 412800
27/11/2013 342.70p 346.40p 339.78p 344.80p 693131
26/11/2013 350.00p 351.91p 336.50p 341.30p 1353894
25/11/2013 347.60p 347.60p 338.80p 342.20p 575653
22/11/2013 328.10p 344.50p 328.10p 343.00p 574580
21/11/2013 324.10p 333.70p 323.40p 333.30p 497191
20/11/2013 328.10p 328.80p 323.60p 325.50p 382072
19/11/2013 329.40p 330.40p 327.00p 328.00p 415742
18/11/2013 327.70p 331.35p 327.60p 330.00p 617742
15/11/2013 328.20p 331.40p 325.00p 327.60p 437344
14/11/2013 329.80p 332.70p 327.25p 329.00p 728739
13/11/2013 333.90p 335.50p 326.80p 331.00p 563494
12/11/2013 338.00p 338.88p 333.60p 335.50p 270857
11/11/2013 340.50p 341.90p 334.00p 337.50p 465282
08/11/2013 332.50p 336.80p 328.00p 334.00p 522936
07/11/2013 334.50p 340.30p 333.10p 333.20p 549416
06/11/2013 337.50p 341.40p 336.10p 336.80p 513345
05/11/2013 343.40p 344.80p 333.20p 337.20p 817897
04/11/2013 344.40p 347.60p 342.80p 343.90p 478078
01/11/2013 339.20p 344.90p 338.90p 343.00p 361964
31/10/2013 337.80p 340.10p 334.00p 339.00p 524364
30/10/2013 331.00p 340.50p 330.66p 339.40p 468714
29/10/2013 331.00p 332.90p 327.40p 330.20p 737008
28/10/2013 330.00p 332.60p 329.70p 331.40p 290543
25/10/2013 335.60p 338.02p 329.00p 329.10p 420518
24/10/2013 338.80p 341.10p 336.50p 336.60p 214788
23/10/2013 337.50p 340.70p 334.10p 338.40p 275546
22/10/2013 340.60p 341.60p 337.90p 337.90p 192376
21/10/2013 341.50p 344.20p 339.90p 341.60p 333606
18/10/2013 340.00p 343.40p 338.10p 341.60p 529622
17/10/2013 333.60p 340.00p 329.43p 338.10p 393854
16/10/2013 332.80p 337.00p 327.80p 336.00p 363601
15/10/2013 329.90p 334.50p 326.00p 333.40p 278322
14/10/2013 326.50p 330.00p 326.40p 329.40p 218306
11/10/2013 329.00p 331.20p 324.60p 327.00p 564776
10/10/2013 325.70p 330.00p 324.40p 328.80p 2549553
09/10/2013 323.50p 327.60p 321.95p 324.50p 379581
08/10/2013 324.70p 327.30p 324.00p 324.50p 523660
07/10/2013 324.10p 325.90p 320.70p 325.30p 385146
04/10/2013 319.70p 327.50p 318.72p 326.00p 461066
03/10/2013 317.30p 320.20p 317.30p 319.30p 366713
02/10/2013 316.30p 319.80p 315.00p 317.80p 593077
01/10/2013 311.70p 316.60p 311.40p 316.60p 355438
30/09/2013 311.00p 312.00p 307.70p 312.00p 446275
27/09/2013 312.40p 313.80p 310.30p 312.60p 472145
26/09/2013 310.80p 313.20p 308.90p 312.50p 1264501
25/09/2013 310.30p 312.50p 306.90p 310.90p 1933636
24/09/2013 311.30p 311.30p 308.60p 309.50p 2255882
23/09/2013 314.60p 317.70p 310.00p 311.10p 614345
20/09/2013 318.50p 320.50p 311.10p 314.70p 818479
19/09/2013 330.80p 334.20p 319.50p 319.50p 359708
18/09/2013 335.50p 336.06p 326.50p 326.80p 376223
17/09/2013 335.40p 336.91p 330.10p 334.40p 611900
16/09/2013 337.50p 337.50p 333.50p 334.60p 1145961
13/09/2013 332.10p 336.30p 329.90p 334.80p 846575
12/09/2013 329.30p 331.90p 326.30p 330.60p 1162101
11/09/2013 324.20p 332.20p 323.70p 328.30p 1875316
10/09/2013 322.90p 326.80p 318.70p 325.80p 2200013
09/09/2013 322.70p 324.00p 318.10p 318.70p 1322443
06/09/2013 319.60p 325.00p 317.70p 323.80p 730269
05/09/2013 319.50p 324.40p 318.70p 321.10p 472277
04/09/2013 325.00p 325.00p 315.90p 317.90p 796079
03/09/2013 331.20p 331.20p 319.70p 324.20p 390940
02/09/2013 323.20p 327.90p 319.80p 326.30p 748681
30/08/2013 323.70p 325.40p 317.10p 319.80p 978899
29/08/2013 321.30p 326.60p 317.40p 324.60p 732056
28/08/2013 318.70p 320.80p 316.80p 318.90p 1059674
27/08/2013 330.10p 330.30p 314.71p 319.10p 472431
23/08/2013 331.00p 332.60p 328.80p 331.50p 969270
22/08/2013 331.10p 331.20p 328.10p 330.00p 505002
21/08/2013 319.90p 337.50p 319.90p 330.00p 791301
20/08/2013 326.30p 327.00p 319.50p 320.50p 258499
19/08/2013 327.50p 328.80p 323.00p 327.00p 211929
16/08/2013 326.60p 329.50p 323.48p 327.70p 210200
15/08/2013 336.50p 340.60p 326.00p 326.00p 555792
14/08/2013 336.90p 342.00p 336.60p 338.70p 197467
13/08/2013 333.40p 341.90p 333.40p 337.20p 510739
12/08/2013 342.90p 345.00p 338.33p 340.60p 532936
09/08/2013 343.90p 350.80p 338.70p 338.90p 609807
08/08/2013 343.60p 346.90p 342.60p 344.60p 612362
07/08/2013 337.60p 343.60p 336.50p 342.50p 431289
06/08/2013 332.10p 339.90p 331.60p 337.60p 763763
05/08/2013 330.20p 332.30p 328.66p 332.10p 388647
02/08/2013 330.70p 330.70p 321.90p 329.00p 252743
01/08/2013 321.50p 326.90p 321.00p 326.00p 725166
31/07/2013 318.10p 323.80p 316.40p 322.10p 537870
30/07/2013 324.00p 332.60p 318.50p 319.40p 557883
29/07/2013 324.40p 325.23p 317.40p 319.30p 319589
26/07/2013 329.20p 329.20p 322.90p 324.90p 226145
25/07/2013 329.40p 330.40p 324.30p 329.00p 143719
24/07/2013 330.90p 332.00p 328.80p 330.40p 571930
23/07/2013 333.00p 333.00p 329.60p 329.60p 498952
22/07/2013 331.30p 333.00p 329.10p 332.00p 333553
19/07/2013 331.50p 333.50p 329.30p 332.00p 322994
18/07/2013 328.70p 334.10p 328.70p 333.00p 693104
17/07/2013 330.00p 333.60p 326.78p 332.50p 284746
16/07/2013 331.60p 332.50p 329.50p 330.00p 930497
15/07/2013 333.00p 333.30p 330.00p 332.00p 642679
12/07/2013 333.40p 333.40p 327.50p 330.40p 321677
11/07/2013 333.00p 335.50p 330.60p 333.40p 455234
10/07/2013 331.20p 333.50p 327.00p 330.60p 234583
09/07/2013 325.90p 334.04p 325.90p 331.80p 298609
08/07/2013 324.30p 334.00p 321.20p 329.10p 333612
05/07/2013 329.30p 333.18p 322.60p 322.60p 240225
04/07/2013 315.00p 330.00p 313.90p 330.00p 561392
03/07/2013 308.60p 316.90p 305.30p 313.40p 177876
02/07/2013 313.20p 317.80p 311.60p 314.00p 783506
01/07/2013 303.70p 318.00p 303.20p 317.80p 551988
28/06/2013 308.90p 309.70p 302.60p 306.40p 564266
27/06/2013 304.60p 311.08p 302.50p 309.00p 626562
26/06/2013 296.50p 305.00p 295.10p 304.80p 365182
25/06/2013 289.60p 296.10p 283.00p 295.90p 888169
24/06/2013 283.30p 291.65p 281.58p 283.00p 890475
21/06/2013 292.50p 299.90p 288.60p 288.60p 792523
20/06/2013 297.20p 300.80p 291.70p 292.30p 427464
19/06/2013 304.50p 306.00p 297.70p 300.80p 547566
18/06/2013 295.70p 309.30p 295.70p 306.00p 448759
17/06/2013 293.00p 300.10p 293.00p 297.10p 249354
14/06/2013 291.90p 296.30p 291.40p 293.20p 251975
13/06/2013 291.10p 295.50p 287.12p 292.50p 466551
12/06/2013 298.10p 304.70p 293.60p 295.40p 513123
11/06/2013 303.00p 305.20p 294.70p 299.50p 757700
10/06/2013 304.00p 309.00p 303.20p 303.70p 338586
07/06/2013 302.20p 307.20p 301.30p 305.00p 811450
06/06/2013 304.80p 307.40p 299.90p 301.90p 1123477
05/06/2013 303.80p 306.80p 301.80p 302.80p 909531
04/06/2013 310.10p 311.00p 305.00p 306.00p 334796
03/06/2013 300.20p 309.60p 296.80p 306.30p 941804
31/05/2013 302.60p 305.40p 300.30p 300.90p 1007432
30/05/2013 303.80p 309.60p 301.97p 303.60p 708737
29/05/2013 302.30p 308.80p 298.40p 306.30p 807682
28/05/2013 304.70p 310.08p 302.30p 303.10p 534796
24/05/2013 309.60p 313.51p 302.00p 303.50p 581782
23/05/2013 314.20p 314.70p 301.10p 309.20p 1083903
22/05/2013 322.60p 328.71p 315.30p 318.10p 984257
21/05/2013 346.00p 346.00p 322.96p 325.00p 1231385
20/05/2013 355.00p 356.33p 343.90p 346.20p 410799
17/05/2013 346.80p 357.00p 346.00p 354.60p 870642
16/05/2013 336.80p 349.00p 336.80p 347.90p 910423
15/05/2013 332.40p 338.70p 332.30p 338.40p 337392
14/05/2013 329.50p 332.80p 328.60p 332.50p 425887
13/05/2013 333.00p 333.30p 324.50p 329.30p 390223
10/05/2013 330.70p 332.70p 328.80p 330.90p 1464760
09/05/2013 331.20p 331.20p 322.80p 330.40p 538220
08/05/2013 329.30p 333.00p 326.10p 327.50p 485027
07/05/2013 330.50p 334.80p 328.00p 329.60p 1051744
03/05/2013 324.50p 329.90p 323.10p 329.90p 559722
02/05/2013 318.50p 323.70p 316.00p 323.10p 421439
01/05/2013 313.80p 321.50p 312.10p 320.30p 344404
30/04/2013 325.80p 329.90p 312.40p 312.40p 592747
29/04/2013 320.70p 332.20p 320.70p 326.70p 564395
26/04/2013 323.80p 326.00p 318.30p 326.00p 519402
25/04/2013 329.50p 330.60p 324.80p 326.30p 339377
24/04/2013 324.40p 330.80p 323.30p 328.80p 930903
23/04/2013 317.90p 323.50p 315.00p 323.50p 469378
22/04/2013 318.60p 320.40p 314.90p 315.00p 270934
19/04/2013 316.00p 319.50p 315.29p 318.90p 401763
18/04/2013 316.80p 317.80p 313.46p 315.50p 598199
17/04/2013 317.20p 318.50p 314.60p 315.90p 476039
16/04/2013 316.60p 319.00p 314.60p 316.70p 559374
15/04/2013 320.00p 321.80p 315.00p 318.60p 332774
12/04/2013 330.80p 331.40p 318.40p 320.10p 302507
11/04/2013 329.10p 331.50p 324.58p 330.60p 572037
10/04/2013 308.50p 329.80p 308.50p 329.80p 527495
09/04/2013 307.10p 313.10p 305.00p 309.50p 289245
08/04/2013 308.00p 311.90p 301.36p 305.00p 786341

*Close Price adjusted for both dividends and splits