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
25/06/2012 169.20p 170.00p 166.10p 166.50p 291785
22/06/2012 168.90p 171.00p 168.50p 169.20p 433365
21/06/2012 167.90p 171.50p 165.30p 170.70p 268751
20/06/2012 163.70p 168.70p 163.40p 168.00p 674058
19/06/2012 163.50p 165.20p 162.30p 164.00p 245945
18/06/2012 164.80p 164.80p 161.10p 164.00p 211125
15/06/2012 163.00p 165.90p 162.10p 163.50p 1005539
14/06/2012 160.50p 166.40p 160.40p 162.40p 474681
13/06/2012 158.80p 161.00p 158.10p 158.20p 485901
12/06/2012 165.70p 165.70p 157.50p 159.10p 652929
11/06/2012 163.30p 168.10p 163.30p 164.60p 292371
08/06/2012 161.90p 163.40p 158.50p 161.00p 239673
07/06/2012 160.60p 163.70p 159.30p 162.50p 450402
06/06/2012 159.90p 163.00p 158.80p 159.00p 471407
01/06/2012 161.70p 164.50p 155.90p 159.70p 407907
31/05/2012 161.30p 163.80p 160.84p 160.90p 854208
30/05/2012 162.00p 162.50p 158.10p 159.90p 522931
29/05/2012 163.20p 170.10p 162.00p 163.70p 863442
28/05/2012 163.40p 164.10p 160.30p 163.00p 313297
25/05/2012 161.40p 163.60p 159.40p 161.00p 583717
24/05/2012 163.50p 163.50p 159.40p 161.00p 295278
23/05/2012 160.00p 166.30p 157.40p 160.80p 3247107
22/05/2012 153.90p 157.60p 151.80p 157.00p 527811
21/05/2012 153.70p 156.80p 150.50p 150.90p 766516
18/05/2012 154.10p 157.90p 152.60p 152.80p 437168
17/05/2012 159.90p 162.30p 154.00p 156.00p 626643
16/05/2012 162.00p 162.70p 158.00p 158.90p 2645152
15/05/2012 169.20p 172.40p 163.50p 163.50p 354561
14/05/2012 168.70p 170.61p 167.80p 169.10p 265285
11/05/2012 165.60p 171.40p 165.10p 170.50p 197212
10/05/2012 166.10p 167.10p 162.00p 165.70p 245002
09/05/2012 167.00p 169.80p 165.00p 165.50p 293710
08/05/2012 171.00p 174.10p 163.87p 167.00p 754561
04/05/2012 175.40p 176.40p 170.00p 170.20p 514439
03/05/2012 181.80p 182.70p 175.30p 176.50p 431394
02/05/2012 178.90p 181.92p 176.30p 181.90p 272123
01/05/2012 178.90p 181.60p 176.20p 177.10p 225097
30/04/2012 182.50p 182.50p 179.70p 180.00p 125349
27/04/2012 178.80p 182.50p 178.00p 182.50p 269287
26/04/2012 182.10p 183.90p 176.10p 180.80p 234414
25/04/2012 183.50p 185.00p 180.90p 180.90p 187995
24/04/2012 181.40p 183.90p 180.70p 182.10p 143246
23/04/2012 185.80p 185.80p 180.00p 180.70p 332715
20/04/2012 181.30p 186.70p 180.20p 186.70p 390275
19/04/2012 183.70p 184.70p 178.50p 181.90p 251377
18/04/2012 183.30p 184.60p 179.50p 182.20p 203715
17/04/2012 177.70p 183.10p 177.00p 183.10p 262006
16/04/2012 179.50p 180.80p 177.40p 178.50p 434735
13/04/2012 177.30p 182.40p 177.30p 180.40p 716623
12/04/2012 177.20p 179.20p 174.90p 178.10p 340074
11/04/2012 173.30p 180.00p 173.30p 177.50p 271636
10/04/2012 182.70p 183.60p 174.10p 174.50p 627211
05/04/2012 181.10p 185.60p 181.02p 184.80p 257394
04/04/2012 184.80p 185.20p 180.50p 181.10p 415440
03/04/2012 188.60p 189.70p 185.10p 185.60p 263638
02/04/2012 189.90p 191.00p 186.40p 188.80p 314031
30/03/2012 186.70p 191.00p 185.72p 189.90p 674670
29/03/2012 182.00p 186.90p 182.00p 185.60p 398776
28/03/2012 183.30p 185.20p 180.20p 182.90p 714756
27/03/2012 191.00p 191.00p 183.60p 183.90p 432625
26/03/2012 190.50p 192.90p 188.90p 190.00p 522914
23/03/2012 189.30p 191.20p 186.40p 190.90p 202294
22/03/2012 190.90p 190.90p 185.90p 189.70p 145127
21/03/2012 192.90p 192.90p 189.30p 190.70p 178396
20/03/2012 193.70p 194.60p 190.30p 192.50p 250930
19/03/2012 193.40p 195.70p 190.60p 194.00p 270660
16/03/2012 191.00p 193.90p 188.10p 193.20p 728989
15/03/2012 193.30p 195.70p 188.60p 191.00p 359108
14/03/2012 188.50p 195.50p 188.50p 192.90p 701993
13/03/2012 183.30p 189.10p 182.63p 188.50p 507111
12/03/2012 181.80p 183.00p 181.20p 182.00p 213253
09/03/2012 183.80p 187.00p 181.20p 182.70p 530660
08/03/2012 182.50p 186.50p 181.60p 183.80p 667053
07/03/2012 183.60p 183.90p 180.70p 182.50p 140743
06/03/2012 187.80p 187.80p 180.20p 183.20p 326580
05/03/2012 189.70p 191.80p 186.20p 189.00p 321600
02/03/2012 191.00p 192.00p 188.50p 190.90p 444667
01/03/2012 186.90p 190.70p 185.90p 190.00p 1163748
29/02/2012 187.50p 189.90p 186.00p 186.40p 255013
28/02/2012 190.80p 191.85p 186.95p 188.20p 442867
27/02/2012 187.40p 192.40p 187.40p 191.30p 399608
24/02/2012 188.40p 192.90p 187.20p 191.00p 788226
23/02/2012 185.70p 188.40p 185.00p 188.20p 311192
22/02/2012 186.10p 187.60p 182.80p 186.40p 291374
21/02/2012 182.40p 187.90p 182.40p 186.60p 203516
20/02/2012 181.70p 183.50p 178.70p 183.30p 174925
17/02/2012 183.50p 185.40p 179.70p 182.90p 534131
16/02/2012 181.70p 183.50p 178.92p 182.00p 244467
15/02/2012 182.60p 184.50p 182.00p 182.00p 451511
14/02/2012 185.60p 187.80p 182.00p 182.10p 422088
13/02/2012 184.20p 187.70p 182.73p 186.60p 337278
10/02/2012 187.10p 189.20p 182.10p 183.70p 387621
09/02/2012 185.20p 190.00p 183.40p 188.50p 536483
08/02/2012 187.50p 187.50p 183.70p 184.20p 174547
07/02/2012 185.10p 187.23p 183.00p 186.60p 778625
06/02/2012 184.70p 185.70p 182.60p 184.40p 913990
03/02/2012 184.50p 186.60p 183.50p 184.30p 709667
02/02/2012 182.90p 185.80p 179.20p 184.00p 689887
01/02/2012 177.90p 183.00p 177.35p 182.00p 830696
31/01/2012 181.20p 182.00p 176.06p 177.00p 1016318
30/01/2012 181.30p 183.20p 178.30p 181.20p 493241
27/01/2012 180.00p 181.80p 176.40p 181.80p 741152
26/01/2012 186.00p 188.40p 179.90p 179.90p 2295687
25/01/2012 180.40p 183.00p 179.10p 182.50p 612598
24/01/2012 180.00p 182.80p 175.50p 179.50p 654089
23/01/2012 180.10p 183.40p 179.07p 181.50p 361224
20/01/2012 178.20p 180.90p 177.00p 179.40p 385126
19/01/2012 179.20p 184.90p 177.10p 178.00p 982950
18/01/2012 177.80p 181.70p 177.32p 180.10p 371899
17/01/2012 176.80p 179.00p 175.10p 177.80p 851698
16/01/2012 173.10p 177.00p 173.10p 176.40p 141783
13/01/2012 173.50p 176.60p 172.40p 176.50p 492731
12/01/2012 169.20p 174.90p 169.20p 172.00p 459786
11/01/2012 170.90p 174.40p 165.80p 170.10p 845443
10/01/2012 178.60p 178.60p 169.68p 170.50p 1009361
09/01/2012 180.20p 181.19p 176.30p 178.10p 183153
06/01/2012 174.00p 178.50p 171.60p 178.50p 684455
05/01/2012 181.60p 181.60p 170.50p 173.50p 1007141
04/01/2012 181.90p 184.17p 180.00p 181.50p 671298
03/01/2012 185.00p 186.00p 179.70p 181.50p 851807
30/12/2011 181.60p 184.80p 180.10p 183.00p 139726
29/12/2011 182.00p 182.60p 177.90p 180.80p 195147
28/12/2011 179.60p 182.60p 176.40p 181.70p 159874
23/12/2011 178.40p 181.10p 175.30p 180.20p 56145
22/12/2011 177.80p 179.90p 173.80p 177.80p 256256
21/12/2011 177.20p 181.50p 175.30p 176.90p 223772
20/12/2011 176.40p 177.80p 174.30p 175.50p 508200
19/12/2011 173.10p 178.50p 172.10p 174.40p 465558
16/12/2011 178.10p 178.10p 171.40p 174.00p 462837
15/12/2011 175.80p 178.20p 172.60p 177.00p 289752
14/12/2011 181.10p 183.00p 173.00p 174.60p 420293
13/12/2011 177.70p 184.60p 177.28p 183.00p 284269
12/12/2011 183.80p 184.06p 177.00p 178.20p 261666
09/12/2011 181.10p 188.00p 181.02p 185.00p 367739
08/12/2011 189.20p 189.20p 181.40p 183.30p 320374
07/12/2011 189.40p 189.40p 184.50p 187.50p 1114021
06/12/2011 186.00p 188.90p 184.20p 187.30p 339323
05/12/2011 189.00p 192.00p 184.65p 187.90p 290267
02/12/2011 184.50p 188.20p 184.40p 187.60p 585143
01/12/2011 187.60p 189.60p 183.90p 184.00p 497172
30/11/2011 181.00p 187.48p 181.00p 187.40p 1359666
29/11/2011 180.00p 183.90p 177.54p 183.00p 704980
28/11/2011 179.70p 183.55p 177.00p 180.10p 390307
25/11/2011 171.00p 180.80p 171.00p 178.20p 608536
24/11/2011 165.10p 173.90p 165.10p 172.20p 489359
23/11/2011 165.00p 171.80p 165.00p 168.00p 526754
22/11/2011 173.00p 174.50p 169.30p 170.00p 859716
21/11/2011 170.40p 170.40p 166.10p 167.00p 424584
18/11/2011 166.20p 171.30p 166.20p 169.80p 352502
17/11/2011 173.90p 178.70p 167.60p 170.00p 353239
16/11/2011 175.30p 178.40p 172.10p 174.00p 203587
15/11/2011 178.70p 179.00p 174.20p 176.10p 227498
14/11/2011 180.70p 181.70p 176.00p 178.90p 200738
11/11/2011 180.40p 185.00p 179.00p 179.40p 783925
10/11/2011 170.90p 182.90p 170.90p 180.50p 729108
09/11/2011 182.20p 182.20p 168.20p 174.10p 793726
08/11/2011 183.50p 185.40p 175.00p 179.10p 903579
07/11/2011 183.90p 185.00p 180.00p 182.30p 610627
04/11/2011 184.60p 184.90p 179.90p 184.80p 389955
03/11/2011 183.60p 184.30p 171.50p 184.30p 569304
02/11/2011 160.00p 181.10p 160.00p 179.90p 1614642
01/11/2011 161.90p 162.80p 155.10p 156.20p 462950
31/10/2011 169.50p 170.60p 162.00p 162.00p 406686
28/10/2011 171.20p 171.20p 167.70p 170.00p 288188
27/10/2011 162.20p 174.30p 162.20p 170.30p 926208
26/10/2011 161.90p 162.00p 157.82p 160.10p 153482
25/10/2011 159.80p 162.40p 159.30p 161.30p 462268
24/10/2011 158.90p 161.50p 157.70p 161.10p 238886
21/10/2011 155.40p 160.00p 155.40p 159.00p 271708
20/10/2011 156.00p 159.70p 153.70p 154.00p 440697
19/10/2011 160.20p 160.20p 155.50p 157.00p 568812
18/10/2011 157.00p 157.80p 154.60p 156.80p 354535
17/10/2011 161.10p 161.10p 154.00p 156.80p 273367
14/10/2011 159.20p 159.30p 155.00p 157.30p 1239909
13/10/2011 171.00p 171.00p 159.00p 160.00p 551351
12/10/2011 162.10p 171.60p 162.10p 170.00p 573412
11/10/2011 155.90p 165.00p 155.90p 164.30p 583414
10/10/2011 152.80p 159.50p 149.20p 158.30p 381668
07/10/2011 150.40p 152.70p 146.80p 150.50p 243286
06/10/2011 147.00p 148.50p 144.90p 148.50p 481775
05/10/2011 147.50p 147.50p 143.10p 143.10p 317078
04/10/2011 149.80p 150.70p 138.50p 143.50p 625941
03/10/2011 150.00p 152.90p 147.80p 151.10p 237758
30/09/2011 156.90p 156.90p 150.20p 153.50p 655744
29/09/2011 153.10p 157.00p 151.80p 157.00p 593072
28/09/2011 153.00p 153.20p 150.20p 152.30p 482075
27/09/2011 151.00p 153.50p 148.90p 153.30p 438586
26/09/2011 145.90p 149.70p 143.60p 146.60p 292172
23/09/2011 145.10p 148.10p 140.70p 145.60p 652102
22/09/2011 150.70p 150.70p 142.00p 142.00p 756966
21/09/2011 151.10p 153.80p 150.40p 150.40p 298405
20/09/2011 155.80p 155.80p 149.20p 153.30p 374043
19/09/2011 156.20p 157.10p 153.00p 153.90p 2257345
16/09/2011 154.00p 157.90p 153.70p 156.90p 807717
15/09/2011 151.00p 160.20p 147.40p 155.60p 455613
14/09/2011 146.50p 149.20p 145.50p 147.40p 2527287
13/09/2011 144.60p 147.00p 142.10p 145.00p 1568668
12/09/2011 145.50p 148.90p 144.10p 146.80p 1196795
09/09/2011 153.70p 153.70p 148.10p 149.10p 588791
08/09/2011 150.50p 157.70p 150.50p 152.00p 321419

*Close Price adjusted for both dividends and splits