Paragon Entertainment Ltd (DI) (PEL) Share Price

Health Care Sector


Date Open High Low Close* Volume
18/06/2012 8.13p 8.38p 8.00p 8.13p 0
15/06/2012 8.13p 8.38p 8.00p 8.13p 0
14/06/2012 8.13p 8.38p 8.00p 8.13p 0
13/06/2012 8.13p 8.38p 8.00p 8.13p 0
12/06/2012 8.13p 8.38p 8.00p 8.13p 0
11/06/2012 8.38p 8.38p 8.00p 8.25p 25000
08/06/2012 8.38p 8.38p 8.00p 8.38p 0
07/06/2012 8.38p 8.38p 8.00p 8.38p 0
06/06/2012 8.38p 8.38p 8.00p 8.38p 0
01/06/2012 8.38p 8.38p 8.00p 8.38p 0
31/05/2012 8.38p 8.38p 8.00p 8.38p 0
30/05/2012 8.38p 8.38p 8.00p 8.38p 0
29/05/2012 8.00p 8.38p 8.00p 8.38p 0
28/05/2012 8.00p 8.38p 8.00p 8.38p 0
25/05/2012 8.38p 8.38p 8.25p 8.38p 0
24/05/2012 8.38p 8.38p 8.25p 8.38p 0
23/05/2012 8.38p 8.38p 8.25p 8.38p 0
22/05/2012 8.38p 8.38p 8.25p 8.38p 0
21/05/2012 8.38p 8.38p 8.25p 8.38p 0
18/05/2012 8.38p 8.38p 8.25p 8.38p 0
17/05/2012 8.38p 8.38p 8.25p 8.38p 0
16/05/2012 8.38p 8.38p 8.25p 8.38p 0
15/05/2012 8.38p 8.38p 8.25p 8.38p 0
14/05/2012 8.38p 8.38p 8.25p 8.38p 0
11/05/2012 8.38p 8.38p 8.25p 8.38p 0
10/05/2012 8.38p 8.38p 8.25p 8.38p 0
09/05/2012 8.38p 8.38p 8.25p 8.38p 0
08/05/2012 8.38p 8.38p 8.25p 8.38p 0
04/05/2012 8.38p 8.38p 8.25p 8.38p 48461
03/05/2012 8.38p 8.38p 8.26p 8.38p 0
02/05/2012 8.38p 8.38p 8.26p 8.38p 0
01/05/2012 8.38p 8.38p 8.26p 8.38p 0
30/04/2012 8.38p 8.38p 8.26p 8.38p 12113
27/04/2012 9.00p 9.00p 8.38p 8.38p 0
26/04/2012 9.00p 9.00p 8.63p 9.00p 0
25/04/2012 9.00p 9.00p 8.63p 9.00p 0
24/04/2012 9.00p 9.00p 8.63p 9.00p 0
23/04/2012 9.00p 9.00p 8.63p 9.00p 0
20/04/2012 9.00p 9.00p 8.63p 9.00p 0
19/04/2012 9.00p 9.00p 8.63p 9.00p 0
18/04/2012 9.00p 9.00p 8.63p 9.00p 0
17/04/2012 9.00p 9.00p 8.63p 9.00p 0
16/04/2012 9.00p 9.00p 8.63p 9.00p 0
13/04/2012 9.00p 9.00p 8.63p 9.00p 0
12/04/2012 9.00p 9.00p 8.63p 9.00p 0
11/04/2012 9.00p 9.00p 8.63p 9.00p 0
10/04/2012 9.00p 9.00p 8.63p 9.00p 0
05/04/2012 8.75p 9.00p 8.63p 9.00p 0
04/04/2012 8.63p 8.63p 8.63p 8.63p 0
03/04/2012 8.63p 8.63p 8.63p 8.63p 0
02/04/2012 8.63p 8.63p 8.63p 8.63p 0
30/03/2012 8.63p 8.63p 8.63p 8.63p 0
29/03/2012 8.63p 8.63p 8.63p 8.63p 0
28/03/2012 8.63p 8.63p 8.63p 8.63p 0
27/03/2012 8.63p 8.63p 8.63p 8.63p 0
26/03/2012 8.63p 8.63p 8.63p 8.63p 0
23/03/2012 8.63p 8.63p 8.63p 8.63p 0
22/03/2012 8.63p 8.63p 8.63p 8.63p 0
21/03/2012 8.63p 8.63p 8.63p 8.63p 0
20/03/2012 8.63p 8.63p 8.63p 8.63p 0
19/03/2012 8.63p 8.63p 8.63p 8.63p 0
16/03/2012 8.63p 8.63p 8.29p 8.63p 0
15/03/2012 8.63p 8.63p 8.29p 8.63p 0
14/03/2012 8.63p 8.63p 8.29p 8.63p 0
13/03/2012 8.63p 8.63p 8.29p 8.63p 0
12/03/2012 8.63p 8.63p 8.29p 8.63p 0
09/03/2012 8.63p 8.63p 8.29p 8.63p 0
08/03/2012 8.63p 8.63p 8.29p 8.63p 0
07/03/2012 8.63p 8.63p 8.29p 8.63p 0
06/03/2012 8.63p 8.63p 8.29p 8.63p 110000
05/03/2012 8.63p 8.75p 8.00p 8.63p 0
02/03/2012 8.63p 8.75p 8.00p 8.63p 0
01/03/2012 8.63p 8.75p 8.00p 8.63p 0
29/02/2012 8.63p 8.75p 8.00p 8.63p 0
28/02/2012 8.63p 8.75p 8.00p 8.63p 0
27/02/2012 8.63p 8.75p 8.00p 8.63p 0
24/02/2012 8.63p 8.75p 8.00p 8.63p 0
23/02/2012 8.63p 8.75p 8.00p 8.63p 0
22/02/2012 8.63p 8.75p 8.00p 8.63p 0
21/02/2012 8.63p 8.75p 8.00p 8.63p 0
20/02/2012 8.63p 8.75p 8.00p 8.63p 0
17/02/2012 8.63p 8.75p 8.00p 8.63p 0
16/02/2012 8.63p 8.75p 8.00p 8.63p 0
15/02/2012 8.63p 8.75p 8.00p 8.63p 0
14/02/2012 8.63p 8.75p 8.00p 8.63p 0
13/02/2012 8.63p 8.75p 8.00p 8.63p 0
10/02/2012 8.63p 8.75p 8.00p 8.63p 0
09/02/2012 8.63p 8.75p 8.00p 8.63p 0
08/02/2012 8.63p 8.75p 8.00p 8.63p 0
07/02/2012 8.63p 8.75p 8.00p 8.63p 0
06/02/2012 8.63p 8.75p 8.00p 8.63p 0
03/02/2012 8.63p 8.75p 8.00p 8.63p 0
02/02/2012 8.63p 8.75p 8.00p 8.63p 0
01/02/2012 8.63p 8.75p 8.00p 8.63p 0
31/01/2012 8.63p 8.75p 8.00p 8.63p 0
30/01/2012 8.63p 8.75p 8.00p 8.63p 0
27/01/2012 8.63p 8.75p 8.00p 8.63p 0
26/01/2012 8.63p 8.75p 8.00p 8.63p 0
25/01/2012 8.63p 8.75p 8.00p 8.63p 0
24/01/2012 8.63p 8.75p 8.00p 8.63p 0
23/01/2012 8.00p 8.75p 8.00p 8.63p 0
20/01/2012 8.63p 8.75p 8.00p 8.63p 0
19/01/2012 8.63p 8.75p 8.00p 8.63p 0
18/01/2012 8.75p 8.75p 8.00p 8.75p 22847
17/01/2012 8.75p 8.75p 8.50p 8.75p 0
16/01/2012 8.75p 8.75p 8.50p 8.75p 0
13/01/2012 8.75p 8.75p 8.50p 8.75p 0
12/01/2012 8.75p 8.75p 8.50p 8.75p 0
11/01/2012 8.75p 8.75p 8.50p 8.75p 0
10/01/2012 8.75p 8.75p 8.50p 8.75p 0
09/01/2012 8.75p 8.75p 8.50p 8.75p 17968
06/01/2012 8.75p 9.00p 8.75p 8.75p 0
05/01/2012 8.75p 9.00p 8.75p 8.75p 2000
04/01/2012 8.75p 9.63p 8.50p 8.75p 0
03/01/2012 8.75p 9.63p 8.50p 8.75p 0
30/12/2011 8.75p 9.63p 8.50p 8.75p 0
29/12/2011 8.75p 9.63p 8.50p 8.75p 0
28/12/2011 8.75p 9.63p 8.50p 8.75p 0
23/12/2011 8.75p 9.63p 8.50p 8.75p 0
22/12/2011 8.75p 9.63p 8.50p 8.75p 0
21/12/2011 8.75p 9.63p 8.50p 8.75p 0
20/12/2011 8.75p 9.63p 8.50p 8.75p 0
19/12/2011 8.75p 9.63p 8.50p 8.75p 0
16/12/2011 9.63p 9.63p 8.50p 8.75p 17500
15/12/2011 10.50p 10.63p 10.50p 10.50p 0
14/12/2011 10.50p 10.63p 10.50p 10.50p 0
13/12/2011 10.50p 10.63p 10.50p 10.50p 0
12/12/2011 10.50p 10.63p 10.50p 10.50p 0
09/12/2011 10.50p 10.63p 10.50p 10.50p 0
08/12/2011 10.50p 10.63p 10.50p 10.50p 0
07/12/2011 10.50p 10.63p 10.50p 10.50p 0
06/12/2011 10.50p 10.63p 10.50p 10.50p 0
05/12/2011 10.50p 10.63p 10.50p 10.50p 0
02/12/2011 10.50p 10.63p 10.50p 10.50p 0
01/12/2011 10.50p 10.63p 10.50p 10.50p 0
30/11/2011 10.50p 10.63p 10.50p 10.50p 0
29/11/2011 10.50p 10.63p 10.50p 10.50p 0
28/11/2011 10.50p 10.63p 10.50p 10.50p 0
25/11/2011 10.50p 10.63p 10.50p 10.50p 0
24/11/2011 10.50p 10.63p 10.50p 10.50p 0
23/11/2011 10.50p 10.63p 10.50p 10.50p 0
22/11/2011 10.50p 10.63p 10.50p 10.50p 0
21/11/2011 10.50p 10.63p 10.50p 10.50p 0
18/11/2011 10.50p 10.63p 10.50p 10.50p 0
17/11/2011 10.50p 10.63p 10.50p 10.50p 0
16/11/2011 10.50p 10.63p 10.50p 10.50p 0
15/11/2011 10.50p 10.63p 10.50p 10.50p 0
14/11/2011 10.50p 10.63p 10.50p 10.50p 0
11/11/2011 10.50p 10.63p 10.50p 10.50p 0
10/11/2011 10.50p 10.63p 10.50p 10.50p 0
09/11/2011 10.63p 10.63p 10.50p 10.50p 10000
08/11/2011 10.63p 10.88p 10.00p 10.63p 0
07/11/2011 10.63p 10.88p 10.00p 10.63p 0
04/11/2011 10.63p 10.88p 10.00p 10.63p 0
03/11/2011 10.63p 10.88p 10.00p 10.63p 0
02/11/2011 10.63p 10.88p 10.00p 10.63p 0
01/11/2011 10.63p 10.88p 10.00p 10.63p 0
31/10/2011 10.63p 10.88p 10.00p 10.63p 0
28/10/2011 10.63p 10.88p 10.00p 10.63p 0
27/10/2011 10.63p 10.88p 10.00p 10.63p 0
26/10/2011 10.63p 10.88p 10.00p 10.63p 0
25/10/2011 10.63p 10.88p 10.00p 10.63p 0
24/10/2011 10.63p 10.88p 10.00p 10.63p 0
21/10/2011 10.63p 10.88p 10.00p 10.63p 0
20/10/2011 10.63p 10.88p 10.00p 10.63p 0
19/10/2011 10.63p 10.88p 10.00p 10.63p 0
18/10/2011 10.63p 10.88p 10.00p 10.63p 0
17/10/2011 10.63p 10.88p 10.00p 10.63p 0
14/10/2011 10.63p 10.88p 10.00p 10.63p 0
13/10/2011 10.63p 10.88p 10.00p 10.63p 0
12/10/2011 10.63p 10.88p 10.00p 10.63p 0
11/10/2011 10.63p 10.88p 10.00p 10.63p 0
10/10/2011 10.63p 10.88p 10.00p 10.63p 0
07/10/2011 10.63p 10.88p 10.00p 10.63p 0
06/10/2011 10.63p 10.88p 10.00p 10.63p 0
05/10/2011 10.63p 10.88p 10.00p 10.63p 0
04/10/2011 10.63p 10.88p 10.00p 10.63p 0
03/10/2011 10.88p 10.88p 10.00p 10.63p 57000
30/09/2011 10.88p 10.88p 10.88p 10.88p 0
29/09/2011 10.88p 10.88p 10.88p 10.88p 0
28/09/2011 10.88p 10.88p 10.88p 10.88p 0
27/09/2011 10.88p 10.88p 10.88p 10.88p 0
26/09/2011 10.88p 10.88p 10.88p 10.88p 0
23/09/2011 10.88p 10.88p 10.88p 10.88p 0
22/09/2011 10.88p 10.88p 10.88p 10.88p 0
21/09/2011 10.88p 10.88p 10.88p 10.88p 0
20/09/2011 10.88p 10.88p 10.88p 10.88p 0
19/09/2011 10.88p 10.88p 10.88p 10.88p 0
16/09/2011 10.88p 10.88p 10.88p 10.88p 0
15/09/2011 10.88p 10.88p 10.88p 10.88p 0
14/09/2011 10.88p 11.75p 10.88p 10.88p 0
13/09/2011 10.88p 11.75p 10.88p 10.88p 0
12/09/2011 10.88p 11.75p 10.88p 10.88p 0
09/09/2011 10.88p 11.75p 10.88p 10.88p 0
08/09/2011 10.88p 11.75p 10.88p 10.88p 0
07/09/2011 11.63p 11.75p 10.88p 10.88p 0
06/09/2011 11.75p 11.75p 11.50p 11.63p 0
05/09/2011 11.75p 11.75p 11.50p 11.75p 0
02/09/2011 11.75p 11.75p 11.50p 11.75p 0
01/09/2011 11.75p 11.75p 11.50p 11.75p 0

*Close Price adjusted for both dividends and splits