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 |
| 31 Dec 2019 |
GBX |
542.5 |
542.5 |
537.5 |
539 |
539 |
-5 (-0.92%)
|
60,391 |
| 30 Dec 2019 |
GBX |
544.5 |
550 |
543.5 |
544 |
544 |
-3.5 (-0.64%)
|
104,561 |
| 27 Dec 2019 |
GBX |
542 |
548.5 |
536 |
547.5 |
547.5 |
+8.5 (+1.58%)
|
196,859 |
| 24 Dec 2019 |
GBX |
536.5 |
546.5 |
536.5 |
539 |
539 |
-2 (-0.37%)
|
75,506 |
| 23 Dec 2019 |
GBX |
540.5 |
542 |
536 |
541 |
541 |
+2 (+0.37%)
|
153,823 |
| 20 Dec 2019 |
GBX |
538.5 |
542.5 |
537 |
539 |
539 |
+0.5 (+0.09%)
|
785,026 |
| 19 Dec 2019 |
GBX |
538.5 |
544.691 |
537 |
538.5 |
538.5 |
-1 (-0.19%)
|
391,229 |
| 18 Dec 2019 |
GBX |
534 |
541 |
533.5 |
539.5 |
539.5 |
-0.5 (-0.09%)
|
383,823 |
| 17 Dec 2019 |
GBX |
555 |
555 |
535.5 |
540 |
540 |
-13.5 (-2.44%)
|
523,145 |
| 16 Dec 2019 |
GBX |
526.5 |
555.5 |
526.5 |
553.5 |
553.5 |
+19 (+3.55%)
|
642,859 |
| 13 Dec 2019 |
GBX |
501.5 |
535.5 |
501.5 |
534.5 |
534.5 |
+45.3 (+9.26%)
|
1,225,065 |
| 12 Dec 2019 |
GBX |
484.6 |
492.2 |
484 |
489.2 |
489.2 |
+0.2 (+0.04%)
|
779,538 |
| 11 Dec 2019 |
GBX |
508.5 |
508.5 |
485 |
489 |
489 |
-10.4 (-2.08%)
|
420,974 |
| 10 Dec 2019 |
GBX |
507 |
520 |
494.2 |
499.4 |
499.4 |
-20.1 (-3.87%)
|
434,038 |
| 9 Dec 2019 |
GBX |
507.5 |
521.25 |
507 |
519.5 |
519.5 |
+11.5 (+2.26%)
|
649,270 |
| 6 Dec 2019 |
GBX |
499.4 |
508 |
492 |
508 |
508 |
+17.2 (+3.50%)
|
495,263 |
| 5 Dec 2019 |
GBX |
483.8 |
490.8 |
480 |
490.8 |
490.8 |
+10.4 (+2.16%)
|
457,450 |
| 4 Dec 2019 |
GBX |
466.2 |
483.2 |
466.2 |
480.4 |
480.4 |
+3.6 (+0.76%)
|
442,798 |
| 3 Dec 2019 |
GBX |
484.8 |
484.8 |
472.4 |
476.8 |
476.8 |
-10.8 (-2.21%)
|
414,890 |
| 2 Dec 2019 |
GBX |
509 |
509 |
485.2 |
487.6 |
487.6 |
-9.4 (-1.89%)
|
422,541 |
| 29 Nov 2019 |
GBX |
506.5 |
506.5 |
497 |
497 |
497 |
-5.5 (-1.09%)
|
268,436 |
| 28 Nov 2019 |
GBX |
500 |
506.5 |
498.2 |
502.5 |
502.5 |
+2.5 (+0.50%)
|
235,735 |
| 27 Nov 2019 |
GBX |
503.5 |
505.649 |
500 |
500 |
500 |
-2 (-0.40%)
|
347,652 |
| 26 Nov 2019 |
GBX |
500 |
510.5 |
495 |
502 |
502 |
-1.5 (-0.30%)
|
506,808 |
| 25 Nov 2019 |
GBX |
497 |
503.5 |
496.4 |
503.5 |
503.5 |
+6.3 (+1.27%)
|
211,220 |
| 22 Nov 2019 |
GBX |
488.6 |
502.5 |
488.6 |
497.2 |
497.2 |
-1.4 (-0.28%)
|
339,730 |
| 21 Nov 2019 |
GBX |
504.5 |
504.5 |
492.4 |
498.6 |
498.6 |
-1.9 (-0.38%)
|
282,352 |
| 20 Nov 2019 |
GBX |
506.5 |
506.5 |
498.8 |
500.5 |
500.5 |
-7 (-1.38%)
|
243,266 |
| 19 Nov 2019 |
GBX |
503.5 |
511 |
503.5 |
507.5 |
507.5 |
+5.5 (+1.10%)
|
233,226 |
| 18 Nov 2019 |
GBX |
507.5 |
507.5 |
496.2 |
502 |
502 |
+1 (+0.20%)
|
304,130 |
