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
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
13/12/2017 489.80p 490.40p 483.20p 487.90p 917260
12/12/2017 489.90p 555.99p 482.00p 491.60p 1142594
11/12/2017 485.00p 491.90p 480.20p 487.90p 507481
08/12/2017 479.20p 485.50p 479.00p 483.20p 1223925
07/12/2017 477.60p 479.80p 466.80p 478.50p 1114355
06/12/2017 474.80p 479.60p 466.60p 477.60p 523178
05/12/2017 479.80p 480.10p 475.60p 477.50p 745809
04/12/2017 479.30p 484.00p 471.50p 478.70p 519023
01/12/2017 483.70p 484.60p 475.70p 476.50p 671070
30/11/2017 482.30p 494.10p 478.90p 483.80p 1236904
29/11/2017 482.30p 497.00p 474.10p 492.40p 1237107
28/11/2017 462.30p 483.20p 455.70p 478.00p 865127
27/11/2017 464.40p 471.00p 462.10p 463.20p 573167
24/11/2017 462.90p 467.50p 461.70p 463.30p 721688
23/11/2017 455.50p 473.68p 455.50p 464.50p 928956
22/11/2017 462.40p 467.10p 459.00p 460.90p 544923
21/11/2017 458.20p 465.90p 454.10p 460.20p 588697
20/11/2017 444.60p 459.20p 444.00p 457.80p 553880
17/11/2017 454.70p 457.50p 443.30p 444.60p 274166
16/11/2017 446.10p 453.90p 444.90p 452.50p 465055
15/11/2017 449.90p 457.50p 441.50p 445.70p 730232
14/11/2017 447.50p 452.00p 438.80p 445.70p 846259
13/11/2017 450.60p 455.90p 445.70p 448.00p 532190
10/11/2017 454.10p 463.30p 448.00p 459.80p 283301
09/11/2017 470.10p 470.10p 453.80p 456.50p 462863
08/11/2017 465.90p 468.80p 460.80p 467.30p 355905
07/11/2017 474.10p 474.10p 467.30p 467.30p 522861
06/11/2017 470.10p 475.30p 468.10p 472.90p 404391
03/11/2017 468.50p 472.90p 466.40p 471.60p 493953
02/11/2017 472.00p 473.70p 462.10p 470.10p 681287
01/11/2017 478.00p 482.70p 477.20p 478.10p 498345
31/10/2017 474.90p 476.90p 470.90p 475.20p 558039
30/10/2017 466.30p 472.30p 464.40p 471.30p 575657
27/10/2017 472.60p 472.60p 463.50p 465.60p 471556
26/10/2017 467.90p 472.30p 455.90p 471.40p 412853
25/10/2017 469.90p 470.00p 466.50p 468.50p 565955
24/10/2017 460.20p 467.90p 456.60p 466.80p 592706
23/10/2017 472.20p 476.13p 460.50p 462.40p 827765
20/10/2017 465.20p 473.90p 463.30p 473.70p 964602
19/10/2017 467.10p 467.10p 460.10p 463.30p 430061
18/10/2017 458.60p 465.40p 457.20p 464.90p 752793
17/10/2017 465.60p 466.00p 458.50p 459.00p 733827
16/10/2017 450.40p 467.80p 449.80p 464.40p 1950833
13/10/2017 443.00p 453.20p 441.70p 452.10p 669587
12/10/2017 439.00p 446.40p 439.00p 444.30p 517295
11/10/2017 438.00p 440.60p 436.00p 438.70p 616680
10/10/2017 440.90p 443.90p 438.50p 438.80p 616392
09/10/2017 444.20p 444.90p 441.70p 442.10p 408481
06/10/2017 444.10p 447.70p 440.70p 444.60p 408527
05/10/2017 437.90p 443.40p 436.90p 443.10p 360043
04/10/2017 442.50p 444.10p 436.00p 437.70p 483556
03/10/2017 437.60p 444.30p 437.60p 440.30p 329474
02/10/2017 439.20p 442.40p 435.70p 439.70p 514531
29/09/2017 431.00p 441.80p 430.50p 439.40p 709103
28/09/2017 431.90p 432.40p 427.40p 430.70p 480205
27/09/2017 419.50p 428.10p 415.80p 427.20p 825299
26/09/2017 420.60p 423.00p 415.60p 417.20p 604181
25/09/2017 415.10p 421.50p 414.20p 419.70p 740424
22/09/2017 413.50p 418.40p 412.20p 415.00p 589405
21/09/2017 410.10p 416.40p 410.10p 412.40p 1304534
20/09/2017 411.50p 416.90p 405.70p 408.10p 737592
19/09/2017 412.30p 414.70p 411.40p 413.50p 1018175
18/09/2017 410.90p 416.30p 410.00p 412.80p 650059
15/09/2017 412.90p 413.00p 407.80p 410.90p 1226270
14/09/2017 413.90p 414.10p 411.60p 412.70p 930569
13/09/2017 410.10p 415.10p 410.10p 414.10p 1232169
12/09/2017 415.50p 417.20p 410.20p 413.00p 1202780
11/09/2017 410.10p 416.50p 409.10p 414.60p 1242413
08/09/2017 403.70p 405.40p 400.80p 405.40p 285681
07/09/2017 404.10p 404.90p 400.30p 403.90p 581874
06/09/2017 404.80p 405.80p 402.30p 404.10p 532786
05/09/2017 409.90p 410.10p 405.10p 406.10p 511719
04/09/2017 410.60p 414.80p 407.00p 407.30p 374379
01/09/2017 411.80p 412.50p 408.00p 410.00p 680085
31/08/2017 410.30p 410.70p 406.00p 409.50p 790187
30/08/2017 409.30p 409.90p 405.90p 408.00p 397858
29/08/2017 413.40p 414.80p 406.40p 409.10p 418770
25/08/2017 417.30p 418.50p 413.10p 415.00p 566066
24/08/2017 407.70p 419.10p 407.70p 416.80p 528488
23/08/2017 415.00p 416.00p 411.10p 413.40p 523782
22/08/2017 417.00p 417.60p 412.90p 414.70p 404968
21/08/2017 416.90p 418.30p 413.00p 415.20p 715582
18/08/2017 412.10p 417.80p 408.10p 417.10p 525999
17/08/2017 418.80p 418.80p 410.00p 414.80p 700654
16/08/2017 415.80p 420.90p 415.70p 416.20p 481952
15/08/2017 418.20p 418.40p 412.10p 414.90p 563932
14/08/2017 412.00p 419.30p 412.00p 417.10p 545460
11/08/2017 418.50p 418.50p 407.60p 411.00p 732609
10/08/2017 425.50p 426.50p 418.00p 419.10p 531415
09/08/2017 426.90p 427.00p 422.40p 425.80p 641485
08/08/2017 436.90p 436.90p 426.00p 428.40p 844608
07/08/2017 427.70p 437.30p 426.60p 437.30p 835382
04/08/2017 429.80p 430.00p 426.20p 427.20p 379329
03/08/2017 424.60p 430.50p 420.40p 429.30p 562750
02/08/2017 433.50p 434.90p 424.40p 426.30p 778527
01/08/2017 434.60p 438.10p 430.60p 431.10p 559321
31/07/2017 427.90p 437.30p 427.80p 433.00p 1917169
28/07/2017 427.70p 429.70p 424.80p 428.50p 613648
27/07/2017 427.50p 430.40p 425.90p 429.40p 720677
26/07/2017 407.80p 434.40p 407.80p 428.10p 1730992
25/07/2017 410.60p 410.60p 405.60p 408.00p 458671
24/07/2017 407.10p 410.90p 407.10p 409.50p 736807
21/07/2017 419.50p 419.50p 408.10p 410.50p 814803
20/07/2017 416.10p 419.70p 414.30p 418.80p 1326265
19/07/2017 417.30p 417.50p 412.80p 415.40p 842375
18/07/2017 416.50p 416.70p 413.20p 415.60p 778521
17/07/2017 414.00p 418.40p 413.00p 417.10p 1280824
14/07/2017 413.10p 415.50p 411.80p 413.50p 873378
13/07/2017 409.60p 412.30p 404.40p 412.30p 923566
12/07/2017 408.60p 413.50p 402.70p 405.30p 713023
11/07/2017 411.10p 414.10p 407.00p 407.70p 494726
10/07/2017 413.00p 415.20p 408.80p 410.60p 784086
07/07/2017 413.60p 413.60p 410.30p 412.90p 850320
06/07/2017 418.90p 421.60p 411.10p 414.00p 782411
05/07/2017 418.80p 422.10p 411.90p 418.70p 691763
04/07/2017 417.80p 419.10p 415.10p 417.00p 701202
03/07/2017 422.00p 427.90p 417.30p 417.40p 1670810
30/06/2017 427.10p 431.00p 425.10p 427.20p 1024201
29/06/2017 426.50p 432.50p 417.80p 429.00p 854590
28/06/2017 422.20p 426.20p 417.40p 425.80p 916480
27/06/2017 421.70p 425.80p 417.30p 423.60p 843959
26/06/2017 423.90p 426.60p 421.50p 421.50p 1229398
23/06/2017 420.70p 427.30p 419.20p 422.80p 997865
22/06/2017 441.50p 441.90p 425.20p 425.60p 1959784
21/06/2017 447.40p 450.20p 435.50p 442.30p 1605840
20/06/2017 453.10p 453.10p 447.30p 447.30p 841834
19/06/2017 453.30p 454.10p 450.50p 451.80p 751888
16/06/2017 453.80p 456.60p 450.80p 450.80p 2690497
15/06/2017 465.30p 465.30p 450.40p 453.60p 1519177
14/06/2017 463.90p 469.00p 462.10p 464.10p 813916
13/06/2017 458.60p 465.10p 455.70p 462.30p 1328801
12/06/2017 464.20p 465.50p 456.70p 456.70p 1167010
09/06/2017 460.00p 469.00p 454.40p 465.80p 1090276
08/06/2017 462.80p 468.60p 461.70p 468.50p 1178445
07/06/2017 451.00p 462.40p 449.40p 461.70p 1545899
06/06/2017 457.20p 458.20p 449.60p 451.00p 1058934
05/06/2017 460.60p 460.96p 455.10p 457.20p 1128130
02/06/2017 463.80p 468.10p 460.00p 460.70p 752385
01/06/2017 457.70p 461.60p 454.80p 458.30p 1183338
31/05/2017 468.00p 468.20p 455.80p 456.20p 1106188
30/05/2017 468.50p 471.00p 463.60p 466.70p 1254163
26/05/2017 462.80p 470.90p 462.80p 470.20p 1180383
25/05/2017 466.60p 469.60p 462.00p 463.80p 686195
24/05/2017 473.40p 474.30p 465.50p 465.50p 825122
23/05/2017 466.60p 483.50p 466.60p 473.10p 2038883
22/05/2017 473.40p 475.40p 471.46p 472.00p 1227902
19/05/2017 465.90p 476.50p 462.70p 473.00p 982683
18/05/2017 464.90p 467.60p 458.20p 465.40p 1356857
17/05/2017 472.00p 473.50p 463.20p 465.10p 1274623
16/05/2017 475.50p 478.30p 470.50p 471.60p 766753
15/05/2017 471.80p 478.40p 471.80p 475.40p 750685
12/05/2017 481.90p 484.90p 468.30p 469.10p 1613908
11/05/2017 487.40p 488.40p 482.10p 483.50p 1577964
10/05/2017 486.10p 490.80p 483.60p 486.00p 925120
09/05/2017 475.00p 489.10p 474.30p 486.00p 1595601
08/05/2017 469.20p 473.30p 467.90p 471.70p 1136098
05/05/2017 471.00p 474.40p 466.70p 469.00p 739059
04/05/2017 470.00p 474.10p 469.20p 472.00p 583186
03/05/2017 466.80p 469.50p 464.80p 468.00p 911980
02/05/2017 465.00p 469.80p 464.38p 467.00p 1430776
28/04/2017 463.00p 468.70p 458.70p 467.40p 1794752
27/04/2017 461.40p 462.90p 458.90p 460.20p 1349609
26/04/2017 456.60p 463.20p 456.60p 461.00p 1001272
25/04/2017 459.00p 462.60p 457.40p 457.60p 1157517
24/04/2017 452.00p 462.40p 444.40p 460.50p 1073195
21/04/2017 451.90p 456.20p 447.40p 449.30p 1040786
20/04/2017 438.70p 452.10p 438.70p 450.70p 1860812
19/04/2017 431.30p 442.00p 430.00p 438.20p 1151466
18/04/2017 432.70p 433.50p 426.80p 430.00p 793389
13/04/2017 428.80p 432.50p 424.60p 432.00p 698839
12/04/2017 431.50p 434.80p 425.30p 428.50p 711792
11/04/2017 430.30p 435.80p 429.00p 432.50p 826713
10/04/2017 419.80p 431.70p 419.80p 431.40p 521839
07/04/2017 421.00p 429.90p 419.50p 427.70p 966428
06/04/2017 419.70p 426.50p 418.00p 424.70p 813839
05/04/2017 419.70p 426.00p 416.36p 423.50p 1350587
04/04/2017 421.80p 422.90p 419.10p 419.10p 864846
03/04/2017 418.70p 421.90p 417.60p 421.30p 1155572
31/03/2017 411.90p 419.40p 411.90p 417.80p 895724
30/03/2017 411.00p 414.40p 410.14p 414.10p 728196
29/03/2017 412.00p 414.30p 407.20p 411.30p 933463
28/03/2017 410.60p 412.30p 407.30p 412.30p 1069172
27/03/2017 410.30p 411.90p 406.50p 409.50p 1144661
24/03/2017 411.50p 414.00p 407.20p 411.00p 1175992
23/03/2017 406.20p 412.30p 404.60p 411.40p 698590
22/03/2017 417.60p 417.60p 401.90p 408.40p 926106

*Close Price adjusted for both dividends and splits