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 |
| 25 Mar 2020 |
GBX |
281.4 |
316.6 |
281.4 |
316.6 |
316.6 |
+36.6 (+13.07%)
|
921,254 |
| 24 Mar 2020 |
GBX |
260 |
282.6 |
260 |
280 |
280 |
+21.6 (+8.36%)
|
893,125 |
| 23 Mar 2020 |
GBX |
254.2 |
261.6 |
234 |
258.4 |
258.4 |
+1.2 (+0.47%)
|
1,150,363 |
| 20 Mar 2020 |
GBX |
242.2 |
267 |
236.4 |
257.2 |
257.2 |
+18.6 (+7.80%)
|
2,250,826 |
| 19 Mar 2020 |
GBX |
266 |
266 |
217 |
238.6 |
238.6 |
-29.4 (-10.97%)
|
1,289,669 |
| 18 Mar 2020 |
GBX |
306 |
309 |
260.6 |
268 |
268 |
-39.8 (-12.93%)
|
1,161,323 |
| 17 Mar 2020 |
GBX |
334.2 |
340.6 |
306 |
307.8 |
307.8 |
-24.2 (-7.29%)
|
1,068,102 |
| 16 Mar 2020 |
GBX |
371 |
371 |
315 |
332 |
332 |
-31.2 (-8.59%)
|
638,237 |
| 13 Mar 2020 |
GBX |
367.4 |
386.4 |
358.8 |
363.2 |
363.2 |
+1.4 (+0.39%)
|
990,417 |
| 12 Mar 2020 |
GBX |
394.6 |
394.6 |
355.8 |
361.8 |
361.8 |
-45.2 (-11.11%)
|
1,069,892 |
| 11 Mar 2020 |
GBX |
406.2 |
408.4 |
398.4 |
407 |
407 |
+8.6 (+2.16%)
|
1,225,006 |
| 10 Mar 2020 |
GBX |
403 |
414.8 |
395.903 |
398.4 |
398.4 |
+4.2 (+1.07%)
|
521,392 |
| 9 Mar 2020 |
GBX |
411.8 |
413.6 |
394.2 |
394.2 |
394.2 |
-36.8 (-8.54%)
|
568,126 |
| 6 Mar 2020 |
GBX |
434.8 |
437.6 |
421.8 |
431 |
431 |
-13.8 (-3.10%)
|
543,888 |
| 5 Mar 2020 |
GBX |
464.2 |
464.4 |
442 |
444.8 |
444.8 |
-16.8 (-3.64%)
|
543,801 |
| 4 Mar 2020 |
GBX |
456.4 |
469.6 |
453.4 |
461.6 |
461.6 |
+3.4 (+0.74%)
|
659,819 |
| 3 Mar 2020 |
GBX |
468 |
476 |
458.2 |
458.2 |
458.2 |
-3.8 (-0.82%)
|
406,563 |
| 2 Mar 2020 |
GBX |
462 |
467.096 |
449 |
462 |
462 |
+7 (+1.54%)
|
1,095,266 |
| 28 Feb 2020 |
GBX |
452.6 |
461.4 |
444.2 |
455 |
455 |
-14.6 (-3.11%)
|
797,802 |
| 27 Feb 2020 |
GBX |
489.8 |
489.8 |
463.2 |
469.6 |
469.6 |
-19.8 (-4.05%)
|
634,299 |
| 26 Feb 2020 |
GBX |
492.6 |
492.6 |
480.4 |
489.4 |
489.4 |
-3.6 (-0.73%)
|
677,563 |
| 25 Feb 2020 |
GBX |
507.5 |
507.5 |
491.2 |
493 |
493 |
-6.4 (-1.28%)
|
617,547 |
| 24 Feb 2020 |
GBX |
503 |
503 |
494.4 |
499.4 |
499.4 |
-11.1 (-2.17%)
|
311,007 |
| 21 Feb 2020 |
GBX |
510 |
517 |
507.5 |
510.5 |
510.5 |
-5 (-0.97%)
|
336,598 |
| 20 Feb 2020 |
GBX |
526 |
526 |
511.5 |
515.5 |
515.5 |
-5.5 (-1.06%)
|
365,257 |
| 19 Feb 2020 |
GBX |
533.5 |
536 |
515 |
521 |
521 |
-5.5 (-1.04%)
|
328,361 |
| 18 Feb 2020 |
GBX |
530 |
539.5 |
526 |
526.5 |
526.5 |
-8.5 (-1.59%)
|
323,774 |
| 17 Feb 2020 |
GBX |
535.5 |
535.5 |
528.497 |
535 |
535 |
+8.5 (+1.61%)
|
290,240 |
| 14 Feb 2020 |
GBX |
529 |
535 |
526.2525 |
526.5 |
526.5 |
-5.5 (-1.03%)
|
233,180 |
| 13 Feb 2020 |
GBX |
544 |
544 |
531.5 |
532 |
532 |
-5 (-0.93%)
|
333,749 |
