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 |
| 6 Sep 2016 |
GBX |
315.6 |
317.4 |
311.7 |
312.5 |
312.5 |
-4.2 (-1.33%)
|
224,086 |
| 5 Sep 2016 |
GBX |
319.2 |
322.424 |
315.3 |
316.7 |
316.7 |
-4.6 (-1.43%)
|
648,167 |
| 2 Sep 2016 |
GBX |
322.3 |
324.1 |
313.7 |
321.3 |
321.3 |
-0.1 (-0.03%)
|
673,612 |
| 1 Sep 2016 |
GBX |
318.4 |
326.9 |
318.4 |
321.4 |
321.4 |
+4.1 (+1.29%)
|
799,892 |
| 31 Aug 2016 |
GBX |
311.5 |
320.04 |
311.5 |
317.3 |
317.3 |
+4.2 (+1.34%)
|
700,797 |
| 30 Aug 2016 |
GBX |
313.1 |
318 |
312.7 |
313.1 |
313.1 |
+0.9 (+0.29%)
|
842,554 |
| 26 Aug 2016 |
GBX |
313.4 |
315.5 |
311.3 |
312.2 |
312.2 |
-1.5 (-0.48%)
|
544,197 |
| 25 Aug 2016 |
GBX |
312.3 |
313.72 |
308 |
313.7 |
313.7 |
+1 (+0.32%)
|
474,992 |
| 24 Aug 2016 |
GBX |
307.4 |
313.4 |
303 |
312.7 |
312.7 |
+8 (+2.63%)
|
724,864 |
| 23 Aug 2016 |
GBX |
302.1 |
307.9 |
302 |
304.7 |
304.7 |
+2.6 (+0.86%)
|
651,165 |
| 22 Aug 2016 |
GBX |
295.3 |
304.2 |
295.3 |
302.1 |
302.1 |
+5.6 (+1.89%)
|
521,445 |
| 19 Aug 2016 |
GBX |
295.1 |
298 |
292.5 |
296.5 |
296.5 |
-0.1 (-0.03%)
|
355,512 |
| 18 Aug 2016 |
GBX |
297 |
301 |
295.9 |
296.6 |
296.6 |
+0.2 (+0.07%)
|
477,837 |
| 17 Aug 2016 |
GBX |
291.9 |
299.7 |
291.9 |
296.4 |
296.4 |
+4 (+1.37%)
|
473,448 |
| 16 Aug 2016 |
GBX |
295.9 |
296.6 |
291 |
292.4 |
292.4 |
-4 (-1.35%)
|
700,842 |
| 15 Aug 2016 |
GBX |
295.1 |
299.3 |
295.1 |
296.4 |
296.4 |
+0.7 (+0.24%)
|
510,717 |
| 12 Aug 2016 |
GBX |
292.6 |
299.3 |
292.2 |
295.7 |
295.7 |
+1.2 (+0.41%)
|
558,197 |
| 11 Aug 2016 |
GBX |
293 |
295.1 |
286 |
294.5 |
294.5 |
+1.9 (+0.65%)
|
644,835 |
| 10 Aug 2016 |
GBX |
289.5 |
294.12 |
287.5 |
292.6 |
292.6 |
+2.6 (+0.90%)
|
1,237,010 |
| 9 Aug 2016 |
GBX |
285 |
290.6 |
285 |
290 |
290 |
+8 (+2.84%)
|
765,441 |
| 8 Aug 2016 |
GBX |
277 |
283.5 |
277 |
282 |
282 |
+5.7 (+2.06%)
|
1,649,868 |
| 5 Aug 2016 |
GBX |
270 |
276.3 |
269.8 |
276.3 |
276.3 |
+6.3 (+2.33%)
|
1,051,448 |
| 4 Aug 2016 |
GBX |
263.2 |
276.8 |
263.2 |
270 |
270 |
+6.8 (+2.58%)
|
1,202,995 |
| 3 Aug 2016 |
GBX |
265.7 |
267.3 |
259.3 |
263.2 |
263.2 |
-2.8 (-1.05%)
|
807,005 |
| 2 Aug 2016 |
GBX |
269.4 |
269.4 |
256.7 |
266 |
266 |
-1.5 (-0.56%)
|
913,046 |
| 1 Aug 2016 |
GBX |
273.3 |
276.9 |
267.5 |
267.5 |
267.5 |
-5.2 (-1.91%)
|
561,923 |
| 29 Jul 2016 |
GBX |
268.2 |
274.1 |
268.2 |
272.7 |
272.7 |
+6.1 (+2.29%)
|
910,867 |
| 28 Jul 2016 |
GBX |
271.6 |
272.5 |
266.6 |
266.6 |
266.6 |
-4.6 (-1.70%)
|
711,599 |
| 27 Jul 2016 |
GBX |
268.7 |
276.1 |
268.7 |
271.2 |
271.2 |
+1 (+0.37%)
|
1,106,706 |
| 26 Jul 2016 |
GBX |
273 |
273.5 |
268.6 |
270.2 |
270.2 |
-3.8 (-1.39%)
|
559,991 |
