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 |
| 10 Aug 2022 |
GBX |
562 |
570 |
558 |
569.5 |
569.5 |
+7 (+1.24%)
|
255,734 |
| 9 Aug 2022 |
GBX |
557.5 |
562.5 |
557 |
562.5 |
562.5 |
+5.5 (+0.99%)
|
268,560 |
| 8 Aug 2022 |
GBX |
558.5 |
562 |
553.5 |
557 |
557 |
+3 (+0.54%)
|
217,023 |
| 5 Aug 2022 |
GBX |
547 |
558.5 |
547 |
554 |
554 |
+4.5 (+0.82%)
|
182,335 |
| 4 Aug 2022 |
GBX |
548.5 |
552 |
545 |
549.5 |
549.5 |
+2 (+0.37%)
|
209,355 |
| 3 Aug 2022 |
GBX |
535 |
547.5 |
535 |
547.5 |
547.5 |
+9.5 (+1.77%)
|
269,736 |
| 2 Aug 2022 |
GBX |
538 |
540.748 |
534 |
538 |
538 |
-0.5 (-0.09%)
|
223,613 |
| 1 Aug 2022 |
GBX |
536.5 |
546.278 |
534.2525 |
538.5 |
538.5 |
+3.5 (+0.65%)
|
193,465 |
| 29 Jul 2022 |
GBX |
534.5 |
542 |
522 |
535 |
535 |
+3 (+0.56%)
|
291,463 |
| 28 Jul 2022 |
GBX |
532.5 |
534.5 |
526.5 |
532 |
532 |
+5 (+0.95%)
|
243,598 |
| 27 Jul 2022 |
GBX |
521 |
532 |
521 |
527 |
527 |
+5.5 (+1.05%)
|
814,430 |
| 26 Jul 2022 |
GBX |
524.5 |
528 |
521 |
521.5 |
521.5 |
-2 (-0.38%)
|
147,733 |
| 25 Jul 2022 |
GBX |
503.5 |
529.5 |
503.5 |
523.5 |
523.5 |
+7.5 (+1.45%)
|
180,858 |
| 22 Jul 2022 |
GBX |
506 |
522.5 |
506 |
516 |
516 |
-1.5 (-0.29%)
|
175,159 |
| 21 Jul 2022 |
GBX |
509.5 |
519.5 |
507 |
517.5 |
517.5 |
+9 (+1.77%)
|
243,571 |
| 20 Jul 2022 |
GBX |
510 |
515 |
501 |
508.5 |
508.5 |
0.0 (0.0%)
|
251,675 |
| 19 Jul 2022 |
GBX |
494.4 |
510.5 |
494.4 |
508.5 |
508.5 |
+8 (+1.60%)
|
576,488 |
| 18 Jul 2022 |
GBX |
497 |
504.5 |
497 |
500.5 |
500.5 |
+3.1 (+0.62%)
|
175,910 |
| 15 Jul 2022 |
GBX |
484 |
497.6 |
484 |
497.4 |
497.4 |
+7.4 (+1.51%)
|
127,552 |
| 14 Jul 2022 |
GBX |
502.5 |
502.5 |
489.6 |
490 |
490 |
-1.6 (-0.33%)
|
275,450 |
| 13 Jul 2022 |
GBX |
493.4 |
498 |
487.6 |
491.6 |
491.6 |
-3.4 (-0.69%)
|
359,411 |
| 12 Jul 2022 |
GBX |
495 |
495.2 |
486.2 |
495 |
495 |
+9 (+1.85%)
|
1,227,611 |
| 11 Jul 2022 |
GBX |
480.4 |
488.7001 |
478 |
486 |
486 |
+6.8 (+1.42%)
|
344,817 |
| 8 Jul 2022 |
GBX |
481.4 |
483.2 |
475.4 |
479.2 |
479.2 |
+2.4 (+0.50%)
|
261,281 |
| 7 Jul 2022 |
GBX |
482.4 |
482.5 |
476.6 |
476.8 |
476.8 |
-10 (-2.05%)
|
243,574 |
| 6 Jul 2022 |
GBX |
485.8 |
490.8 |
484.2 |
486.8 |
486.8 |
+3.8 (+0.79%)
|
384,712 |
| 5 Jul 2022 |
GBX |
480 |
491.6 |
478.2 |
483 |
483 |
-10 (-2.03%)
|
495,084 |
| 4 Jul 2022 |
GBX |
491 |
494.2 |
489.2 |
493 |
493 |
+4 (+0.82%)
|
282,371 |
| 1 Jul 2022 |
GBX |
481 |
491 |
481 |
489 |
489 |
-0.4 (-0.08%)
|
253,068 |
| 30 Jun 2022 |
GBX |
491.6 |
495.8 |
482.2 |
489.4 |
489.4 |
-7.6 (-1.53%)
|
624,324 |
