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
01/10/2018 480.00p 480.00p 469.20p 472.40p 689289
28/09/2018 469.20p 482.80p 469.20p 478.80p 521739
27/09/2018 478.20p 478.20p 468.00p 472.20p 702719
26/09/2018 469.20p 477.60p 469.20p 476.40p 232416
25/09/2018 473.00p 475.80p 469.00p 472.40p 524841
24/09/2018 468.00p 475.80p 468.00p 474.00p 483486
21/09/2018 466.60p 471.20p 466.20p 468.80p 836773
20/09/2018 475.60p 475.60p 469.60p 471.80p 313301
19/09/2018 476.80p 477.00p 470.00p 470.00p 433383
18/09/2018 460.80p 478.40p 456.20p 475.60p 1233097
17/09/2018 453.60p 456.20p 452.40p 454.20p 208411
14/09/2018 453.20p 458.40p 452.60p 455.40p 243974
13/09/2018 460.00p 460.00p 449.20p 450.00p 676766
12/09/2018 466.40p 466.40p 449.40p 456.40p 1004646
11/09/2018 460.60p 464.88p 453.70p 455.40p 294469
10/09/2018 458.20p 465.60p 458.20p 462.00p 272896
07/09/2018 468.20p 469.60p 457.60p 464.00p 482097
06/09/2018 465.60p 471.18p 461.40p 467.40p 494562
05/09/2018 475.60p 475.60p 461.20p 463.00p 465251
04/09/2018 470.00p 470.00p 459.80p 464.60p 771178
03/09/2018 463.20p 468.60p 463.00p 466.00p 246694
31/08/2018 464.40p 471.40p 463.80p 465.40p 389133
30/08/2018 467.40p 474.80p 467.07p 469.00p 365176
29/08/2018 473.80p 478.60p 469.40p 471.00p 648823
28/08/2018 482.20p 484.80p 472.80p 472.80p 499629
24/08/2018 485.20p 487.80p 479.90p 480.60p 239015
23/08/2018 489.80p 490.80p 483.40p 484.00p 243878
22/08/2018 493.40p 497.40p 488.40p 490.00p 254521
21/08/2018 483.00p 492.80p 483.00p 490.00p 540912
20/08/2018 486.80p 493.40p 484.80p 486.20p 340995
17/08/2018 491.20p 491.80p 484.40p 486.80p 176424
16/08/2018 493.00p 494.20p 488.80p 489.00p 207792
15/08/2018 490.00p 494.40p 488.00p 490.00p 439187
14/08/2018 493.20p 500.00p 487.00p 487.00p 296251
13/08/2018 498.60p 500.50p 490.20p 494.00p 301530
10/08/2018 497.20p 505.00p 497.20p 500.50p 184072
09/08/2018 497.20p 506.50p 495.40p 502.00p 334013
08/08/2018 497.20p 501.00p 485.00p 497.80p 579864
07/08/2018 483.60p 497.80p 483.60p 495.20p 435048
06/08/2018 497.20p 498.80p 493.40p 494.60p 247962
03/08/2018 497.60p 499.80p 493.80p 496.80p 219113
02/08/2018 497.60p 499.80p 483.20p 496.20p 343611
01/08/2018 499.40p 501.00p 494.80p 496.60p 341026
31/07/2018 498.60p 506.50p 498.00p 498.00p 842532
30/07/2018 496.60p 504.00p 496.20p 499.80p 286027
27/07/2018 496.60p 504.50p 495.20p 496.20p 533406
26/07/2018 504.50p 506.50p 496.00p 499.20p 387721
25/07/2018 508.50p 510.50p 501.00p 503.50p 419607
24/07/2018 506.00p 510.00p 504.50p 505.50p 505067
23/07/2018 501.00p 507.00p 495.60p 503.50p 479407
20/07/2018 509.00p 511.00p 501.50p 502.00p 371692
19/07/2018 510.00p 515.00p 502.50p 505.50p 479058
18/07/2018 518.00p 518.00p 511.50p 512.00p 694308
17/07/2018 517.50p 518.50p 511.26p 513.00p 1206714
16/07/2018 517.00p 520.50p 512.50p 514.00p 265586
13/07/2018 517.50p 522.50p 513.50p 518.50p 540874
12/07/2018 517.50p 520.50p 512.00p 513.00p 526520
11/07/2018 520.50p 521.50p 513.50p 514.00p 668689
10/07/2018 520.50p 527.00p 520.00p 524.00p 449467
09/07/2018 517.50p 524.00p 514.00p 523.00p 530218
06/07/2018 515.50p 519.00p 511.50p 513.50p 658319
05/07/2018 510.50p 517.50p 507.00p 510.50p 718183
04/07/2018 508.50p 517.50p 502.96p 511.00p 524582
03/07/2018 474.20p 516.50p 470.20p 510.00p 1441125
02/07/2018 477.80p 479.80p 469.00p 470.40p 519870
29/06/2018 481.00p 482.40p 474.20p 479.60p 385392
28/06/2018 476.00p 480.20p 470.40p 475.20p 332918
27/06/2018 482.80p 482.80p 474.94p 479.20p 455803
26/06/2018 486.00p 486.40p 478.00p 481.00p 1092102
25/06/2018 482.80p 486.20p 474.40p 482.80p 672004
22/06/2018 477.40p 486.60p 477.40p 485.40p 454409
21/06/2018 490.00p 490.00p 476.40p 478.40p 532468
20/06/2018 488.00p 493.00p 483.00p 487.60p 481467
19/06/2018 479.80p 487.20p 475.60p 485.20p 485314
18/06/2018 481.60p 485.00p 480.00p 484.60p 469992
15/06/2018 486.20p 486.20p 475.40p 484.00p 1012071
14/06/2018 480.60p 490.80p 474.60p 487.40p 1038246
13/06/2018 482.80p 488.20p 480.80p 483.00p 452129
12/06/2018 485.20p 485.20p 479.80p 483.60p 626288
11/06/2018 485.80p 486.20p 480.00p 482.40p 718183
08/06/2018 479.60p 482.00p 474.80p 479.20p 284508
07/06/2018 487.80p 493.80p 478.00p 480.40p 493463
06/06/2018 484.00p 487.60p 480.00p 487.60p 368721
05/06/2018 488.20p 491.00p 477.60p 480.40p 903361
04/06/2018 486.60p 492.40p 484.38p 489.40p 567820
01/06/2018 488.20p 493.60p 482.20p 483.60p 544222
31/05/2018 483.00p 488.80p 476.60p 484.40p 1510776
30/05/2018 482.20p 486.60p 479.20p 480.80p 940155
29/05/2018 510.50p 510.50p 481.80p 481.80p 1329920
25/05/2018 511.00p 529.00p 510.00p 511.50p 944182
24/05/2018 542.00p 550.50p 498.20p 508.00p 1852388
23/05/2018 548.50p 552.50p 545.50p 552.50p 369940
22/05/2018 552.50p 558.50p 547.50p 548.50p 575553
21/05/2018 552.50p 557.50p 550.00p 552.50p 254662
18/05/2018 551.50p 555.00p 544.00p 548.50p 248913
17/05/2018 547.50p 552.50p 547.00p 550.50p 271922
16/05/2018 545.50p 548.50p 544.20p 546.50p 524445
15/05/2018 542.50p 548.00p 542.50p 546.00p 484938
14/05/2018 548.00p 548.50p 541.00p 545.00p 360283
11/05/2018 547.50p 553.00p 545.00p 548.50p 326258
10/05/2018 549.50p 549.50p 542.50p 546.50p 513957
09/05/2018 542.00p 548.00p 538.50p 546.00p 719017
08/05/2018 526.50p 540.50p 526.50p 540.00p 757969
04/05/2018 529.50p 532.00p 524.50p 527.00p 461648
03/05/2018 529.00p 530.20p 522.50p 528.50p 426077
02/05/2018 523.00p 528.00p 520.50p 528.00p 431499
01/05/2018 523.00p 524.00p 516.15p 522.00p 196795
30/04/2018 514.00p 524.00p 513.50p 523.00p 799421
27/04/2018 513.50p 516.50p 505.50p 516.00p 294133
26/04/2018 510.50p 515.00p 507.50p 511.00p 281070
25/04/2018 517.50p 521.00p 511.50p 512.50p 290137
24/04/2018 515.50p 524.50p 515.50p 522.00p 592846
23/04/2018 523.00p 525.00p 519.00p 524.00p 392561
20/04/2018 517.00p 520.50p 512.50p 519.50p 573532
19/04/2018 494.80p 515.00p 492.60p 514.50p 700889
18/04/2018 484.20p 491.40p 483.20p 490.80p 726368
17/04/2018 482.20p 487.20p 480.80p 484.60p 424192
16/04/2018 487.20p 490.40p 485.40p 486.00p 186829
13/04/2018 492.00p 494.80p 486.20p 487.80p 242807
12/04/2018 483.20p 491.20p 481.60p 489.80p 333929
11/04/2018 480.00p 487.80p 480.00p 482.80p 278981
10/04/2018 475.20p 483.00p 472.20p 481.40p 297361
09/04/2018 473.80p 477.00p 471.20p 473.80p 451767
06/04/2018 473.80p 475.80p 471.20p 474.00p 402938
05/04/2018 473.80p 480.60p 473.00p 478.20p 371327
04/04/2018 465.60p 474.00p 460.12p 467.80p 592549
03/04/2018 467.80p 469.26p 463.00p 467.20p 608939
29/03/2018 472.20p 476.80p 467.80p 470.40p 622930
28/03/2018 474.60p 476.40p 468.80p 470.60p 661803
27/03/2018 483.60p 483.60p 474.00p 477.20p 388288
26/03/2018 480.20p 482.80p 473.00p 475.20p 515007
23/03/2018 471.80p 486.00p 471.00p 477.60p 917145
22/03/2018 482.00p 485.80p 468.20p 471.60p 793701
21/03/2018 487.20p 489.92p 482.60p 484.80p 341830
20/03/2018 491.40p 496.40p 483.40p 490.00p 831615
19/03/2018 497.00p 497.40p 487.40p 490.20p 620380
16/03/2018 495.00p 499.20p 487.80p 499.20p 1425780
15/03/2018 500.50p 506.00p 493.20p 494.40p 769518
14/03/2018 499.20p 506.00p 497.80p 499.00p 788061
13/03/2018 513.00p 518.00p 497.00p 499.80p 917842
12/03/2018 507.00p 514.50p 504.00p 512.50p 538016
09/03/2018 506.50p 507.50p 502.00p 506.00p 390727
08/03/2018 494.00p 507.50p 494.00p 503.00p 693229
07/03/2018 489.00p 494.40p 487.40p 493.80p 562748
06/03/2018 490.00p 494.60p 489.20p 489.80p 648002
05/03/2018 482.20p 487.60p 482.00p 486.20p 636299
02/03/2018 483.20p 484.20p 476.40p 479.20p 574645
01/03/2018 487.40p 488.60p 481.20p 486.00p 783941
28/02/2018 488.40p 493.20p 485.40p 487.80p 569694
27/02/2018 485.40p 494.40p 480.60p 490.80p 758919
26/02/2018 487.60p 487.60p 481.80p 485.00p 607261
23/02/2018 485.40p 486.00p 482.00p 483.00p 415933
22/02/2018 482.80p 487.60p 475.00p 487.00p 861584
21/02/2018 480.00p 486.80p 480.00p 485.00p 506077
20/02/2018 481.60p 487.20p 479.80p 481.00p 589277
19/02/2018 473.00p 482.40p 473.00p 480.20p 620622
16/02/2018 474.60p 476.20p 470.60p 475.00p 331902
15/02/2018 474.20p 481.40p 466.20p 471.20p 669358
14/02/2018 473.40p 473.40p 466.80p 470.80p 585360
13/02/2018 479.20p 480.00p 468.60p 470.00p 538320
12/02/2018 476.80p 484.60p 472.00p 478.80p 774028
09/02/2018 470.00p 472.20p 465.89p 468.00p 720271
08/02/2018 479.40p 483.60p 470.40p 471.40p 760331
07/02/2018 475.60p 482.60p 469.20p 480.00p 1007168
06/02/2018 472.00p 478.80p 464.80p 470.00p 1070864
05/02/2018 487.60p 490.60p 479.60p 483.60p 705015
02/02/2018 493.60p 494.80p 488.40p 490.80p 435277
01/02/2018 495.60p 501.00p 493.40p 495.40p 534849
31/01/2018 502.00p 502.00p 490.60p 493.20p 899345
30/01/2018 507.50p 507.50p 493.40p 499.40p 905452
29/01/2018 513.50p 520.00p 508.00p 509.00p 817151
26/01/2018 505.50p 513.00p 503.05p 511.50p 519519
25/01/2018 501.50p 504.50p 498.40p 504.50p 923538
24/01/2018 502.00p 507.00p 501.25p 501.50p 612030
23/01/2018 499.00p 517.00p 495.40p 504.00p 1388881
22/01/2018 494.40p 500.00p 487.60p 498.00p 484562
19/01/2018 493.00p 496.00p 489.40p 493.00p 286904
18/01/2018 486.20p 496.40p 482.80p 495.00p 650701
17/01/2018 499.20p 499.20p 485.40p 486.40p 793144
16/01/2018 504.00p 506.00p 499.60p 500.50p 519270
15/01/2018 515.50p 515.50p 504.50p 504.50p 726039
12/01/2018 510.50p 515.00p 503.00p 512.00p 884603
11/01/2018 504.50p 515.00p 500.00p 510.00p 824979
10/01/2018 491.00p 508.50p 491.00p 503.50p 958364
09/01/2018 489.60p 493.40p 488.00p 491.20p 412767
08/01/2018 485.40p 492.00p 483.20p 487.60p 589088
05/01/2018 489.00p 491.20p 484.60p 485.00p 415608
04/01/2018 484.00p 488.80p 481.00p 488.40p 872268
03/01/2018 491.80p 492.80p 487.20p 491.00p 563914
02/01/2018 494.20p 494.40p 482.80p 489.00p 842272
29/12/2017 491.40p 493.70p 487.00p 490.70p 112496
28/12/2017 490.90p 493.30p 488.80p 490.40p 196090
27/12/2017 493.50p 493.50p 486.40p 489.30p 299219
22/12/2017 488.70p 492.70p 488.10p 492.20p 102964
21/12/2017 489.70p 493.10p 483.90p 488.80p 425953
20/12/2017 497.00p 497.00p 490.80p 490.90p 499460
19/12/2017 492.20p 499.50p 491.00p 496.10p 697239
18/12/2017 486.00p 495.90p 481.60p 492.00p 583919
15/12/2017 492.30p 492.80p 482.50p 484.60p 1383880
14/12/2017 486.10p 495.10p 485.20p 491.40p 1305904

*Close Price adjusted for both dividends and splits