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 |
| 31 Jul 2018 |
GBX |
498.6 |
506.5 |
498 |
498 |
498 |
-1.8 (-0.36%)
|
962,847 |
| 30 Jul 2018 |
GBX |
496.6 |
504 |
496.2 |
499.8 |
499.8 |
+3.6 (+0.73%)
|
396,601 |
| 27 Jul 2018 |
GBX |
496.6 |
504.5 |
495.2 |
496.2 |
496.2 |
-3 (-0.60%)
|
590,066 |
| 26 Jul 2018 |
GBX |
504.5 |
506.5 |
496 |
499.2 |
499.2 |
-4.3 (-0.85%)
|
498,143 |
| 25 Jul 2018 |
GBX |
508.5 |
510.5 |
501 |
503.5 |
503.5 |
-2 (-0.40%)
|
656,699 |
| 24 Jul 2018 |
GBX |
506 |
510 |
504.5 |
505.5 |
505.5 |
+2 (+0.40%)
|
689,415 |
| 23 Jul 2018 |
GBX |
501 |
507 |
495.6 |
503.5 |
503.5 |
+1.5 (+0.30%)
|
582,903 |
| 20 Jul 2018 |
GBX |
509 |
511 |
501.5 |
502 |
502 |
-3.5 (-0.69%)
|
558,694 |
| 19 Jul 2018 |
GBX |
510 |
515 |
502.5 |
505.5 |
505.5 |
-6.5 (-1.27%)
|
599,175 |
| 18 Jul 2018 |
GBX |
518 |
518 |
511.5 |
512 |
512 |
-1 (-0.19%)
|
838,901 |
| 17 Jul 2018 |
GBX |
517.5 |
518.5 |
511.26 |
513 |
513 |
-1 (-0.19%)
|
1,272,104 |
| 16 Jul 2018 |
GBX |
517 |
520.5 |
512.5 |
514 |
514 |
-4.5 (-0.87%)
|
431,145 |
| 13 Jul 2018 |
GBX |
517.5 |
522.5 |
513.5 |
518.5 |
518.5 |
+5.5 (+1.07%)
|
718,900 |
| 12 Jul 2018 |
GBX |
517.5 |
520.5 |
512 |
513 |
513 |
-1 (-0.19%)
|
765,920 |
| 11 Jul 2018 |
GBX |
520.5 |
521.5 |
513.5 |
514 |
514 |
-10 (-1.91%)
|
799,825 |
| 10 Jul 2018 |
GBX |
520.5 |
527 |
520 |
524 |
524 |
+1 (+0.19%)
|
632,991 |
| 9 Jul 2018 |
GBX |
517.5 |
524 |
514 |
523 |
523 |
+9.5 (+1.85%)
|
756,234 |
| 6 Jul 2018 |
GBX |
515.5 |
519 |
511.5 |
513.5 |
513.5 |
+3 (+0.59%)
|
939,852 |
| 5 Jul 2018 |
GBX |
510.5 |
517.5 |
507 |
510.5 |
510.5 |
-0.5 (-0.10%)
|
960,457 |
| 4 Jul 2018 |
GBX |
508.5 |
517.5 |
502.96 |
511 |
511 |
+1 (+0.20%)
|
796,362 |
| 3 Jul 2018 |
GBX |
474.2 |
516.5 |
470.2 |
510 |
510 |
+39.6 (+8.42%)
|
1,893,195 |
| 2 Jul 2018 |
GBX |
477.8 |
479.8 |
469 |
470.4 |
470.4 |
-9.2 (-1.92%)
|
681,664 |
| 29 Jun 2018 |
GBX |
481 |
482.4 |
474.2 |
479.6 |
479.6 |
+4.4 (+0.93%)
|
523,102 |
| 28 Jun 2018 |
GBX |
476 |
480.2 |
470.4 |
475.2 |
475.2 |
-4 (-0.83%)
|
421,619 |
| 27 Jun 2018 |
GBX |
482.8 |
482.8 |
474.94 |
479.2 |
479.2 |
-1.8 (-0.37%)
|
568,364 |
| 26 Jun 2018 |
GBX |
486 |
486.4 |
478 |
481 |
481 |
-1.8 (-0.37%)
|
1,377,496 |
| 25 Jun 2018 |
GBX |
482.8 |
486.2 |
474.4 |
482.8 |
482.8 |
-2.6 (-0.54%)
|
794,593 |
| 22 Jun 2018 |
GBX |
477.4 |
486.6 |
477.4 |
485.4 |
485.4 |
+7 (+1.46%)
|
502,983 |
| 21 Jun 2018 |
GBX |
490 |
490 |
476.4 |
478.4 |
478.4 |
-9.2 (-1.89%)
|
714,133 |
| 20 Jun 2018 |
GBX |
488 |
493 |
483 |
487.6 |
487.6 |
+2.4 (+0.49%)
|
613,686 |
