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 |
| 4 Oct 2019 |
GBX |
463.8 |
466.589 |
459.8 |
465.2 |
465.2 |
+2.8 (+0.61%)
|
335,135 |
| 3 Oct 2019 |
GBX |
468.6 |
469.2 |
458.6 |
462.4 |
462.4 |
-6.4 (-1.37%)
|
299,776 |
| 2 Oct 2019 |
GBX |
481.6 |
481.6 |
468.4 |
468.8 |
468.8 |
-9.8 (-2.05%)
|
340,005 |
| 1 Oct 2019 |
GBX |
483 |
486.6 |
476.8 |
478.6 |
478.6 |
-3.8 (-0.79%)
|
321,233 |
| 30 Sep 2019 |
GBX |
482 |
485.4 |
478.8625 |
482.4 |
482.4 |
+0.2 (+0.04%)
|
437,405 |
| 27 Sep 2019 |
GBX |
475.8 |
482.6 |
472.6 |
482.2 |
482.2 |
+10 (+2.12%)
|
544,451 |
| 26 Sep 2019 |
GBX |
471.8 |
476.6 |
470.8 |
472.2 |
472.2 |
+3.6 (+0.77%)
|
721,717 |
| 25 Sep 2019 |
GBX |
467.8 |
471 |
461.8 |
468.6 |
468.6 |
+1.6 (+0.34%)
|
807,628 |
| 24 Sep 2019 |
GBX |
470 |
473.2 |
467 |
467 |
467 |
-0.6 (-0.13%)
|
968,096 |
| 23 Sep 2019 |
GBX |
473 |
473 |
463.6 |
467.6 |
467.6 |
-4.4 (-0.93%)
|
680,008 |
| 20 Sep 2019 |
GBX |
465.8 |
472.4 |
465.8 |
472 |
472 |
+5.6 (+1.20%)
|
1,335,276 |
| 19 Sep 2019 |
GBX |
467.6 |
472 |
460 |
466.4 |
466.4 |
-1.4 (-0.30%)
|
650,535 |
| 18 Sep 2019 |
GBX |
468.4 |
473.6 |
466.2 |
467.8 |
467.8 |
+1.4 (+0.30%)
|
812,594 |
| 17 Sep 2019 |
GBX |
467.6 |
471.6 |
465.8 |
466.4 |
466.4 |
-0.6 (-0.13%)
|
850,060 |
| 16 Sep 2019 |
GBX |
466.8 |
468.2 |
462.8 |
467 |
467 |
-1.2 (-0.26%)
|
463,669 |
| 13 Sep 2019 |
GBX |
467.8 |
473.2 |
462.6 |
468.2 |
468.2 |
+4.8 (+1.04%)
|
1,136,424 |
| 12 Sep 2019 |
GBX |
464.8 |
468.1 |
459.3 |
463.4 |
463.4 |
-1.2 (-0.26%)
|
730,277 |
| 11 Sep 2019 |
GBX |
465.2 |
470.0328 |
464.6 |
464.6 |
464.6 |
+2.2 (+0.48%)
|
666,912 |
| 10 Sep 2019 |
GBX |
454.6 |
464 |
451.322 |
462.4 |
462.4 |
+11 (+2.44%)
|
699,115 |
| 9 Sep 2019 |
GBX |
449 |
453.4 |
446.5 |
451.4 |
451.4 |
+3.2 (+0.71%)
|
739,480 |
| 6 Sep 2019 |
GBX |
451.8 |
451.8 |
446.8 |
448.2 |
448.2 |
-1.8 (-0.40%)
|
514,558 |
| 5 Sep 2019 |
GBX |
447 |
453.8 |
441.4 |
450 |
450 |
+7 (+1.58%)
|
568,174 |
| 4 Sep 2019 |
GBX |
440.2 |
444 |
433.864 |
443 |
443 |
+7 (+1.61%)
|
496,066 |
| 3 Sep 2019 |
GBX |
441.2 |
441.2 |
432.6 |
436 |
436 |
-4.4 (-1.00%)
|
385,825 |
| 2 Sep 2019 |
GBX |
439.8 |
442.6 |
438.4 |
440.4 |
440.4 |
+4.2 (+0.96%)
|
469,212 |
| 30 Aug 2019 |
GBX |
436 |
441.8 |
433.2 |
436.2 |
436.2 |
+0.2 (+0.05%)
|
592,865 |
| 29 Aug 2019 |
GBX |
432 |
436.6 |
429 |
436 |
436 |
+10.4 (+2.44%)
|
721,821 |
| 28 Aug 2019 |
GBX |
425.4 |
430 |
421.8 |
425.6 |
425.6 |
-3.4 (-0.79%)
|
420,138 |
| 27 Aug 2019 |
GBX |
429.2 |
433.4 |
426.2 |
429 |
429 |
+2 (+0.47%)
|
591,393 |
| 23 Aug 2019 |
GBX |
419.8 |
433.8 |
419.8 |
427 |
427 |
+6.2 (+1.47%)
|
597,749 |
