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 |
| 7 Feb 2018 |
GBX |
475.6 |
482.6 |
469.2 |
480 |
480 |
+10 (+2.13%)
|
1,002,876 |
| 6 Feb 2018 |
GBX |
472 |
478.8 |
464.8 |
470 |
470 |
-13.6 (-2.81%)
|
1,061,578 |
| 5 Feb 2018 |
GBX |
487.6 |
490.6 |
479.6 |
483.6 |
483.6 |
-7.2 (-1.47%)
|
699,251 |
| 2 Feb 2018 |
GBX |
493.6 |
494.8 |
488.4 |
490.8 |
490.8 |
-4.6 (-0.93%)
|
435,277 |
| 1 Feb 2018 |
GBX |
495.6 |
501 |
493.4 |
495.4 |
495.4 |
+2.2 (+0.45%)
|
534,849 |
| 31 Jan 2018 |
GBX |
502 |
502 |
490.6 |
493.2 |
493.2 |
-6.2 (-1.24%)
|
899,345 |
| 30 Jan 2018 |
GBX |
507.5 |
507.5 |
493.4 |
499.4 |
499.4 |
-9.6 (-1.89%)
|
899,258 |
| 29 Jan 2018 |
GBX |
513.5 |
520 |
508 |
509 |
509 |
-2.5 (-0.49%)
|
817,151 |
| 26 Jan 2018 |
GBX |
505.5 |
513 |
503.05 |
511.5 |
511.5 |
+7 (+1.39%)
|
510,551 |
| 25 Jan 2018 |
GBX |
501.5 |
504.5 |
498.4 |
504.5 |
504.5 |
+3 (+0.60%)
|
923,538 |
| 24 Jan 2018 |
GBX |
502 |
507 |
501.25 |
501.5 |
501.5 |
-2.5 (-0.50%)
|
612,030 |
| 23 Jan 2018 |
GBX |
499 |
517 |
495.4 |
504 |
504 |
+6 (+1.20%)
|
1,388,881 |
| 22 Jan 2018 |
GBX |
494.4 |
500 |
487.6 |
498 |
498 |
+5 (+1.01%)
|
484,562 |
| 19 Jan 2018 |
GBX |
493 |
496 |
489.4 |
493 |
493 |
-2 (-0.40%)
|
283,873 |
| 18 Jan 2018 |
GBX |
486.2 |
496.4 |
482.8 |
495 |
495 |
+8.6 (+1.77%)
|
641,580 |
| 17 Jan 2018 |
GBX |
499.2 |
499.2 |
485.4 |
486.4 |
486.4 |
-14.1 (-2.82%)
|
790,493 |
| 16 Jan 2018 |
GBX |
504 |
506 |
499.6 |
500.5 |
500.5 |
-4 (-0.79%)
|
498,579 |
| 15 Jan 2018 |
GBX |
515.5 |
515.5 |
504.5 |
504.5 |
504.5 |
-7.5 (-1.46%)
|
726,039 |
| 12 Jan 2018 |
GBX |
510.5 |
515 |
503 |
512 |
512 |
+2 (+0.39%)
|
884,359 |
| 11 Jan 2018 |
GBX |
504.5 |
515 |
500 |
510 |
510 |
+6.5 (+1.29%)
|
824,979 |
| 10 Jan 2018 |
GBX |
491 |
508.5 |
491 |
503.5 |
503.5 |
+12.3 (+2.50%)
|
958,356 |
| 9 Jan 2018 |
GBX |
489.6 |
493.4 |
488 |
491.2 |
491.2 |
+3.6 (+0.74%)
|
412,767 |
| 8 Jan 2018 |
GBX |
485.4 |
492 |
483.2 |
487.6 |
487.6 |
+2.6 (+0.54%)
|
555,837 |
| 5 Jan 2018 |
GBX |
489 |
491.2 |
484.6 |
485 |
485 |
-3.4 (-0.70%)
|
415,608 |
| 4 Jan 2018 |
GBX |
484 |
488.8 |
481 |
488.4 |
488.4 |
-2.6 (-0.53%)
|
852,906 |
| 3 Jan 2018 |
GBX |
491.8 |
492.8 |
487.2 |
491 |
491 |
+2 (+0.41%)
|
563,914 |
| 2 Jan 2018 |
GBX |
494.2 |
494.4 |
482.8 |
489 |
489 |
-1.7 (-0.35%)
|
842,272 |
| 29 Dec 2017 |
GBX |
491.4 |
493.7 |
487 |
490.7 |
490.7 |
+0.3 (+0.06%)
|
112,496 |
| 28 Dec 2017 |
GBX |
490.9 |
493.3 |
488.8 |
490.4 |
490.4 |
+1.1 (+0.22%)
|
196,090 |
| 27 Dec 2017 |
GBX |
493.5 |
493.5 |
486.4 |
489.3 |
489.3 |
-2.9 (-0.59%)
|
299,219 |
