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 |
| 25 Jul 2016 |
GBX |
274.7 |
274.7 |
269.5 |
274 |
274 |
+0.5 (+0.18%)
|
508,513 |
| 22 Jul 2016 |
GBX |
274.9 |
276.2 |
270.9 |
273.5 |
273.5 |
-1.3 (-0.47%)
|
1,590,339 |
| 21 Jul 2016 |
GBX |
275.6 |
276.6 |
270.1 |
274.8 |
274.8 |
-0.5 (-0.18%)
|
734,329 |
| 20 Jul 2016 |
GBX |
276.3 |
278.5 |
270.5 |
275.3 |
275.3 |
-0.2 (-0.07%)
|
680,227 |
| 19 Jul 2016 |
GBX |
271.1 |
277.6 |
266.6 |
275.5 |
275.5 |
+3.8 (+1.40%)
|
991,532 |
| 18 Jul 2016 |
GBX |
269 |
276.6 |
268.1 |
271.7 |
271.7 |
+0.7 (+0.26%)
|
1,008,315 |
| 15 Jul 2016 |
GBX |
261 |
271.9 |
259.8 |
271 |
271 |
+11.1 (+4.27%)
|
1,262,783 |
| 14 Jul 2016 |
GBX |
259 |
261.1 |
254.2 |
259.9 |
259.9 |
+7.3 (+2.89%)
|
904,536 |
| 13 Jul 2016 |
GBX |
257.1 |
259.2 |
250.2 |
252.6 |
252.6 |
-6.3 (-2.43%)
|
1,770,302 |
| 12 Jul 2016 |
GBX |
258.1 |
265.4 |
257.7 |
258.9 |
258.9 |
0.0 (0.0%)
|
1,020,834 |
| 11 Jul 2016 |
GBX |
248.1 |
262 |
244.9 |
258.9 |
258.9 |
+16.3 (+6.72%)
|
1,206,940 |
| 8 Jul 2016 |
GBX |
231.8 |
249.2 |
231.8 |
242.6 |
242.6 |
+9.2 (+3.94%)
|
613,091 |
| 7 Jul 2016 |
GBX |
229.8 |
238.2 |
228.1 |
233.4 |
233.4 |
+6 (+2.64%)
|
844,295 |
| 6 Jul 2016 |
GBX |
232 |
233.1 |
225.1 |
227.4 |
227.4 |
-3.3 (-1.43%)
|
1,336,769 |
| 5 Jul 2016 |
GBX |
240 |
240 |
225.5 |
230.7 |
230.7 |
-5.2 (-2.20%)
|
1,422,347 |
| 4 Jul 2016 |
GBX |
247.4 |
247.4 |
234.6 |
235.9 |
235.9 |
-9.7 (-3.95%)
|
989,891 |
| 1 Jul 2016 |
GBX |
240 |
248.0895 |
234.3 |
245.6 |
245.6 |
+3.1 (+1.28%)
|
855,323 |
| 30 Jun 2016 |
GBX |
242.9 |
244.8 |
234.1 |
242.5 |
242.5 |
-7.5 (-3%)
|
1,373,348 |
| 29 Jun 2016 |
GBX |
241.1 |
250 |
238.5 |
250 |
250 |
+3 (+1.21%)
|
1,744,143 |
| 28 Jun 2016 |
GBX |
246.4 |
251 |
243.372 |
247 |
247 |
+6 (+2.49%)
|
2,237,464 |
| 27 Jun 2016 |
GBX |
260 |
261 |
239.815 |
241 |
241 |
-20.8 (-7.94%)
|
4,008,523 |
| 24 Jun 2016 |
GBX |
279.6 |
279.6 |
251.5 |
261.8 |
261.8 |
-48.8 (-15.71%)
|
2,488,353 |
| 23 Jun 2016 |
GBX |
310 |
313.5 |
299.02 |
310.6 |
310.6 |
+7.4 (+2.44%)
|
535,554 |
| 22 Jun 2016 |
GBX |
298.8 |
306.1 |
298 |
303.2 |
303.2 |
+5.1 (+1.71%)
|
597,131 |
| 21 Jun 2016 |
GBX |
298.6 |
301.7 |
294.5 |
298.1 |
298.1 |
+1 (+0.34%)
|
625,609 |
| 20 Jun 2016 |
GBX |
282.5 |
298 |
282.5 |
297.1 |
297.1 |
+21.6 (+7.84%)
|
1,236,773 |
| 17 Jun 2016 |
GBX |
267.3 |
278.2 |
267.3 |
275.5 |
275.5 |
+7.8 (+2.91%)
|
8,212,927 |
| 16 Jun 2016 |
GBX |
272.8 |
273.8 |
265.2 |
267.7 |
267.7 |
-8.7 (-3.15%)
|
681,512 |
| 15 Jun 2016 |
GBX |
275.5 |
280.2 |
273.3 |
276.4 |
276.4 |
+0.9 (+0.33%)
|
1,154,464 |
| 14 Jun 2016 |
GBX |
289.7 |
290.6 |
275 |
275.5 |
275.5 |
-15.6 (-5.36%)
|
1,271,315 |
