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
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
07/09/2011 153.70p 154.00p 150.20p 152.90p 634583
06/09/2011 150.90p 152.70p 148.20p 150.30p 799844
05/09/2011 149.20p 152.50p 148.90p 149.20p 791408
02/09/2011 155.50p 158.00p 150.70p 151.70p 479579
01/09/2011 153.90p 158.80p 152.00p 158.20p 411568
31/08/2011 141.20p 154.90p 141.20p 153.90p 640979
30/08/2011 140.00p 142.61p 134.60p 142.60p 740567
26/08/2011 138.00p 138.22p 131.00p 134.60p 703757
25/08/2011 137.80p 142.20p 135.00p 137.60p 1087437
24/08/2011 139.30p 141.00p 137.80p 137.80p 490467
23/08/2011 140.00p 140.70p 138.00p 140.50p 1437255
22/08/2011 138.00p 143.80p 138.00p 139.70p 734353
19/08/2011 143.40p 147.00p 136.50p 141.90p 518103
18/08/2011 151.60p 154.80p 141.50p 142.20p 414809
17/08/2011 155.50p 156.70p 152.20p 154.60p 275668
16/08/2011 158.90p 158.90p 150.70p 154.30p 585912
15/08/2011 159.00p 162.00p 155.80p 158.90p 488814
12/08/2011 152.10p 161.90p 150.60p 159.00p 796108
11/08/2011 157.70p 162.70p 147.90p 153.40p 1127342
10/08/2011 160.50p 161.40p 151.10p 152.90p 832033
09/08/2011 154.90p 157.45p 142.00p 155.10p 736068
08/08/2011 163.00p 169.40p 153.40p 153.40p 1049900
05/08/2011 168.80p 172.70p 162.90p 166.40p 940664
04/08/2011 184.20p 189.70p 170.20p 170.40p 633275
03/08/2011 185.00p 186.10p 182.30p 183.80p 650532
02/08/2011 192.70p 192.70p 186.30p 186.50p 255008
01/08/2011 197.70p 197.70p 191.50p 193.40p 334467
29/07/2011 198.40p 198.80p 192.20p 193.30p 262498
28/07/2011 197.00p 200.10p 197.00p 198.70p 565769
27/07/2011 198.70p 200.10p 197.80p 200.00p 368986
26/07/2011 199.00p 201.20p 197.80p 200.70p 481198
25/07/2011 195.90p 199.40p 193.40p 198.00p 262655
22/07/2011 198.50p 199.30p 197.60p 198.10p 271430
21/07/2011 196.20p 198.60p 193.30p 195.60p 499863
20/07/2011 196.20p 196.20p 193.00p 196.10p 374316
19/07/2011 198.00p 201.30p 195.00p 195.00p 528456
18/07/2011 194.80p 198.50p 194.40p 198.00p 692639
15/07/2011 194.20p 198.40p 194.20p 198.00p 643948
14/07/2011 191.80p 197.30p 190.90p 196.50p 1310028
13/07/2011 186.30p 194.40p 186.30p 193.70p 551311
12/07/2011 190.40p 190.40p 185.40p 189.40p 444194
11/07/2011 193.50p 194.50p 191.60p 192.20p 637566
08/07/2011 196.60p 199.50p 195.60p 196.80p 441871
07/07/2011 195.00p 195.80p 193.30p 195.60p 489460
06/07/2011 196.50p 196.50p 191.30p 193.50p 515387
05/07/2011 198.30p 198.60p 195.10p 195.40p 465151
04/07/2011 200.50p 200.50p 195.20p 197.40p 206482
01/07/2011 197.90p 201.70p 195.80p 196.30p 667429
30/06/2011 192.50p 198.50p 192.50p 198.40p 904446
29/06/2011 187.80p 194.10p 187.80p 193.00p 462298
28/06/2011 188.00p 190.10p 185.50p 189.30p 583678
27/06/2011 190.10p 191.00p 184.20p 185.20p 920844
24/06/2011 190.70p 192.30p 190.10p 190.10p 843429
23/06/2011 190.20p 192.00p 189.50p 191.10p 427273
22/06/2011 191.90p 192.80p 189.41p 190.50p 521174
21/06/2011 192.60p 192.80p 188.20p 191.00p 2602792
20/06/2011 193.40p 194.60p 189.90p 192.80p 748926
17/06/2011 198.00p 199.90p 194.00p 194.00p 1353354
16/06/2011 197.40p 199.00p 197.20p 199.00p 620459
15/06/2011 201.40p 206.60p 197.40p 199.10p 772054
14/06/2011 200.60p 202.70p 199.40p 200.80p 504663
13/06/2011 200.80p 203.40p 198.10p 199.00p 501045
10/06/2011 202.50p 207.00p 200.00p 200.70p 977054
09/06/2011 205.00p 207.00p 203.30p 203.50p 571433
08/06/2011 204.60p 205.20p 202.00p 204.70p 745767
07/06/2011 205.90p 206.00p 204.00p 204.50p 352854
06/06/2011 205.00p 206.40p 200.80p 205.50p 569287
03/06/2011 205.00p 206.70p 203.50p 206.10p 463651
02/06/2011 202.00p 205.30p 200.00p 204.80p 480528
01/06/2011 203.50p 204.70p 202.20p 203.00p 896423
31/05/2011 197.10p 204.40p 197.10p 202.20p 1177028
27/05/2011 197.70p 197.70p 194.50p 196.80p 638215
26/05/2011 193.20p 195.00p 193.20p 195.00p 274882
25/05/2011 190.30p 194.10p 190.00p 193.80p 703555
24/05/2011 194.00p 200.30p 188.00p 190.00p 3421779
23/05/2011 189.30p 191.80p 186.30p 188.20p 624802
20/05/2011 190.00p 193.60p 190.00p 193.10p 1073142
19/05/2011 188.70p 190.30p 188.70p 190.20p 1021915
18/05/2011 183.60p 189.60p 182.80p 188.60p 1276106
17/05/2011 182.80p 184.51p 180.61p 184.00p 782004
16/05/2011 185.00p 185.00p 181.00p 182.80p 1526515
13/05/2011 184.00p 186.00p 181.10p 181.60p 456881
12/05/2011 178.70p 182.60p 178.70p 182.30p 269370
11/05/2011 180.90p 183.00p 179.70p 181.20p 402059
10/05/2011 176.10p 181.00p 174.90p 181.00p 533329
09/05/2011 173.60p 177.70p 173.60p 176.10p 230969

*Close Price adjusted for both dividends and splits