Paragon Banking Group PLC
Sector:
Financials,
Industry:
Thrifts & Mortgage Finance
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2018 |
GBX |
466.4 |
466.4 |
449.4 |
456.4 |
456.4 |
+1 (+0.22%)
|
1,143,619 |
| 11 Sep 2018 |
GBX |
460.6 |
464.88 |
453.703 |
455.4 |
455.4 |
-6.6 (-1.43%)
|
336,277 |
| 10 Sep 2018 |
GBX |
458.2 |
465.6 |
458.2 |
462 |
462 |
-2 (-0.43%)
|
345,503 |
| 7 Sep 2018 |
GBX |
468.2 |
469.6 |
457.6 |
464 |
464 |
-3.4 (-0.73%)
|
608,508 |
| 6 Sep 2018 |
GBX |
465.6 |
471.1818 |
461.4 |
467.4 |
467.4 |
+4.4 (+0.95%)
|
551,745 |
| 5 Sep 2018 |
GBX |
475.6 |
475.6 |
461.2 |
463 |
463 |
-1.6 (-0.34%)
|
586,837 |
| 4 Sep 2018 |
GBX |
470 |
470 |
459.8 |
464.6 |
464.6 |
-1.4 (-0.30%)
|
942,101 |
| 3 Sep 2018 |
GBX |
463.2 |
468.6 |
463 |
466 |
466 |
+0.6 (+0.13%)
|
360,113 |
| 31 Aug 2018 |
GBX |
464.4 |
471.4 |
463.8 |
465.4 |
465.4 |
-3.6 (-0.77%)
|
580,520 |
| 30 Aug 2018 |
GBX |
467.4 |
474.8 |
467.07 |
469 |
469 |
-2 (-0.42%)
|
431,068 |
| 29 Aug 2018 |
GBX |
473.8 |
478.6 |
469.4 |
471 |
471 |
-1.8 (-0.38%)
|
756,520 |
| 28 Aug 2018 |
GBX |
482.2 |
484.8 |
472.8 |
472.8 |
472.8 |
-7.8 (-1.62%)
|
619,632 |
| 24 Aug 2018 |
GBX |
485.2 |
487.8 |
479.9024 |
480.6 |
480.6 |
-3.4 (-0.70%)
|
286,083 |
| 23 Aug 2018 |
GBX |
489.8 |
490.8 |
483.4 |
484 |
484 |
-6 (-1.22%)
|
287,098 |
| 22 Aug 2018 |
GBX |
493.4 |
497.4 |
488.4 |
490 |
490 |
0.0 (0.0%)
|
283,371 |
| 21 Aug 2018 |
GBX |
483 |
492.8 |
483 |
490 |
490 |
+3.8 (+0.78%)
|
623,650 |
| 20 Aug 2018 |
GBX |
486.8 |
493.4 |
484.8 |
486.2 |
486.2 |
-0.6 (-0.12%)
|
483,808 |
| 17 Aug 2018 |
GBX |
491.2 |
491.8 |
484.4 |
486.8 |
486.8 |
-2.2 (-0.45%)
|
191,083 |
| 16 Aug 2018 |
GBX |
493 |
494.2 |
488.8 |
489 |
489 |
-1 (-0.20%)
|
246,311 |
| 15 Aug 2018 |
GBX |
490 |
494.4 |
488 |
490 |
490 |
+3 (+0.62%)
|
658,179 |
| 14 Aug 2018 |
GBX |
493.2 |
500 |
487 |
487 |
487 |
-7 (-1.42%)
|
353,813 |
| 13 Aug 2018 |
GBX |
498.6 |
500.5 |
490.2 |
494 |
494 |
-6.5 (-1.30%)
|
389,071 |
| 10 Aug 2018 |
GBX |
497.2 |
505 |
497.2 |
500.5 |
500.5 |
-1.5 (-0.30%)
|
249,280 |
| 9 Aug 2018 |
GBX |
497.2 |
506.5 |
495.4 |
502 |
502 |
+4.2 (+0.84%)
|
374,919 |
| 8 Aug 2018 |
GBX |
497.2 |
501 |
485 |
497.8 |
497.8 |
+2.6 (+0.53%)
|
708,169 |
| 7 Aug 2018 |
GBX |
483.6 |
497.8 |
483.6 |
495.2 |
495.2 |
+0.6 (+0.12%)
|
727,039 |
| 6 Aug 2018 |
GBX |
497.2 |
498.8 |
493.4 |
494.6 |
494.6 |
-2.2 (-0.44%)
|
316,058 |
| 3 Aug 2018 |
GBX |
497.6 |
499.8 |
493.8 |
496.8 |
496.8 |
+0.6 (+0.12%)
|
460,847 |
| 2 Aug 2018 |
GBX |
497.6 |
499.8 |
483.2 |
496.2 |
496.2 |
-0.4 (-0.08%)
|
405,334 |
| 1 Aug 2018 |
GBX |
499.4 |
501 |
494.8 |
496.6 |
496.6 |
-1.4 (-0.28%)
|
412,963 |
