Paragon Banking Group PLC
Sector:
Financials,
Industry:
Thrifts & Mortgage Finance
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Feb 2023 |
GBX |
600.5 |
621.5 |
599.271 |
608 |
608 |
+7 (+1.16%)
|
2,447,845 |
| 31 Jan 2023 |
GBX |
599.5 |
603 |
591 |
601 |
601 |
+7.5 (+1.26%)
|
1,435,204 |
| 30 Jan 2023 |
GBX |
592 |
593.5 |
583 |
593.5 |
593.5 |
+2.5 (+0.42%)
|
1,166,106 |
| 27 Jan 2023 |
GBX |
597.5 |
600.8 |
577 |
591 |
591 |
+6 (+1.03%)
|
1,478,115 |
| 26 Jan 2023 |
GBX |
582.5 |
588.5 |
579 |
585 |
585 |
+7.5 (+1.30%)
|
2,521,810 |
| 25 Jan 2023 |
GBX |
584 |
589 |
575 |
577.5 |
577.5 |
-7.5 (-1.28%)
|
1,428,607 |
| 24 Jan 2023 |
GBX |
578.5 |
592.5 |
578.5 |
585 |
585 |
+7 (+1.21%)
|
1,140,735 |
| 23 Jan 2023 |
GBX |
570 |
582.7507 |
569.5 |
578 |
578 |
+11 (+1.94%)
|
864,700 |
| 20 Jan 2023 |
GBX |
566 |
574.5 |
566 |
567 |
567 |
+1 (+0.18%)
|
398,852 |
| 19 Jan 2023 |
GBX |
581 |
581 |
566 |
566 |
566 |
-7 (-1.22%)
|
369,228 |
| 18 Jan 2023 |
GBX |
574 |
581 |
567 |
573 |
573 |
+1 (+0.17%)
|
460,149 |
| 17 Jan 2023 |
GBX |
564.5 |
575.5 |
564.5 |
572 |
572 |
+2 (+0.35%)
|
487,973 |
| 16 Jan 2023 |
GBX |
573 |
581.5 |
566 |
570 |
570 |
+3 (+0.53%)
|
363,651 |
| 13 Jan 2023 |
GBX |
555 |
572 |
546 |
567 |
567 |
-15 (-2.58%)
|
789,281 |
| 12 Jan 2023 |
GBX |
567.5 |
585.501 |
567.5 |
582 |
582 |
+4 (+0.69%)
|
1,461,612 |
| 11 Jan 2023 |
GBX |
578.5 |
585.5 |
578 |
578 |
578 |
+1 (+0.17%)
|
736,445 |
| 10 Jan 2023 |
GBX |
582.5 |
590.5 |
577 |
577 |
577 |
-7.5 (-1.28%)
|
7,651,131 |
| 9 Jan 2023 |
GBX |
596 |
596 |
581.5 |
584.5 |
584.5 |
-4.5 (-0.76%)
|
946,145 |
| 6 Jan 2023 |
GBX |
580 |
592.5 |
577.5 |
589 |
589 |
+6.5 (+1.12%)
|
1,065,248 |
| 5 Jan 2023 |
GBX |
585.5 |
597 |
576 |
582.5 |
582.5 |
-2.5 (-0.43%)
|
848,293 |
| 4 Jan 2023 |
GBX |
591 |
593.9003 |
582.5 |
585 |
585 |
+3 (+0.52%)
|
436,353 |
| 3 Jan 2023 |
GBX |
574.5 |
587.5 |
567 |
582 |
582 |
+18.5 (+3.28%)
|
787,322 |
| 30 Dec 2022 |
GBX |
582.5 |
582.5 |
563.5 |
563.5 |
563.5 |
-12.5 (-2.17%)
|
170,142 |
| 29 Dec 2022 |
GBX |
591 |
591 |
567.5 |
576 |
576 |
-4.5 (-0.78%)
|
380,928 |
| 28 Dec 2022 |
GBX |
550.5 |
580.5 |
550.5 |
580.5 |
580.5 |
+26 (+4.69%)
|
639,745 |
| 23 Dec 2022 |
GBX |
567 |
567 |
553.5 |
554.5 |
554.5 |
+2 (+0.36%)
|
230,533 |
| 22 Dec 2022 |
GBX |
564.5 |
564.5013 |
552.5 |
552.5 |
552.5 |
-7.5 (-1.34%)
|
464,907 |
| 21 Dec 2022 |
GBX |
545.5 |
566.5 |
543.5 |
560 |
560 |
+17.5 (+3.23%)
|
478,486 |
| 20 Dec 2022 |
GBX |
541 |
549 |
539.375 |
542.5 |
542.5 |
+2 (+0.37%)
|
403,921 |
| 19 Dec 2022 |
GBX |
543 |
551 |
540.31 |
540.5 |
540.5 |
-1 (-0.18%)
|
755,713 |
