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 |
| 15 Mar 2016 |
GBX |
321 |
323.2 |
318.2 |
319 |
319 |
-4.4 (-1.36%)
|
694,879 |
| 14 Mar 2016 |
GBX |
322 |
326.2 |
320 |
323.4 |
323.4 |
+4.3 (+1.35%)
|
411,939 |
| 11 Mar 2016 |
GBX |
320 |
325.4 |
318.5 |
319.1 |
319.1 |
+1.6 (+0.50%)
|
1,174,990 |
| 10 Mar 2016 |
GBX |
321.6 |
322.7 |
316.9 |
317.5 |
317.5 |
-2.5 (-0.78%)
|
1,255,298 |
| 9 Mar 2016 |
GBX |
324 |
324.9 |
318 |
320 |
320 |
-2.8 (-0.87%)
|
478,601 |
| 8 Mar 2016 |
GBX |
325.4 |
328.5 |
321.8 |
322.8 |
322.8 |
-3.4 (-1.04%)
|
801,137 |
| 7 Mar 2016 |
GBX |
326.2 |
332.7 |
324.9 |
326.2 |
326.2 |
-3.6 (-1.09%)
|
283,300 |
| 4 Mar 2016 |
GBX |
325.1 |
330.3 |
325.1 |
329.8 |
329.8 |
+4.2 (+1.29%)
|
310,317 |
| 3 Mar 2016 |
GBX |
320 |
328 |
317.97 |
325.6 |
325.6 |
+6.5 (+2.04%)
|
709,819 |
| 2 Mar 2016 |
GBX |
319.3 |
321.604 |
315.5 |
319.1 |
319.1 |
+2.8 (+0.89%)
|
784,182 |
| 1 Mar 2016 |
GBX |
315.3 |
317.3 |
312.6 |
316.3 |
316.3 |
+1.4 (+0.44%)
|
602,751 |
| 29 Feb 2016 |
GBX |
306.1 |
314.9 |
305.3 |
314.9 |
314.9 |
+6.2 (+2.01%)
|
396,314 |
| 26 Feb 2016 |
GBX |
296.2 |
311 |
296.2 |
308.7 |
308.7 |
+11.9 (+4.01%)
|
443,423 |
| 25 Feb 2016 |
GBX |
291 |
297.9 |
288.2 |
296.8 |
296.8 |
+9.7 (+3.38%)
|
457,547 |
| 24 Feb 2016 |
GBX |
294.7 |
294.7 |
284.7 |
287.1 |
287.1 |
-5.9 (-2.01%)
|
581,016 |
| 23 Feb 2016 |
GBX |
305.1 |
306.8 |
291.8 |
293 |
293 |
-10.8 (-3.55%)
|
1,236,265 |
| 22 Feb 2016 |
GBX |
296.5 |
306.3 |
296.5 |
303.8 |
303.8 |
+5.8 (+1.95%)
|
552,549 |
| 19 Feb 2016 |
GBX |
298 |
304.5 |
295 |
298 |
298 |
-1.2 (-0.40%)
|
506,033 |
| 18 Feb 2016 |
GBX |
308.4 |
309.4 |
296 |
299.2 |
299.2 |
-4.8 (-1.58%)
|
8,844,430 |
| 17 Feb 2016 |
GBX |
301 |
305.94 |
301 |
304 |
304 |
+4.4 (+1.47%)
|
577,860 |
| 16 Feb 2016 |
GBX |
305.7 |
308.85 |
298.2 |
299.6 |
299.6 |
-5.5 (-1.80%)
|
712,578 |
| 15 Feb 2016 |
GBX |
302.5 |
306.4 |
298.2 |
305.1 |
305.1 |
+9.2 (+3.11%)
|
590,903 |
| 12 Feb 2016 |
GBX |
287.8 |
297.6 |
287.8 |
295.9 |
295.9 |
+7.4 (+2.56%)
|
668,991 |
| 11 Feb 2016 |
GBX |
293.8 |
293.8 |
285.1 |
288.5 |
288.5 |
-7.3 (-2.47%)
|
1,029,860 |
| 10 Feb 2016 |
GBX |
289 |
298.8 |
288.6 |
295.8 |
295.8 |
+8.1 (+2.82%)
|
459,616 |
| 9 Feb 2016 |
GBX |
290.2 |
291.5 |
285 |
287.7 |
287.7 |
-4.5 (-1.54%)
|
909,908 |
| 8 Feb 2016 |
GBX |
308.1 |
313.75 |
291.7 |
292.2 |
292.2 |
-20.3 (-6.50%)
|
566,841 |
| 5 Feb 2016 |
GBX |
305.4 |
313.9 |
305.4 |
312.5 |
312.5 |
+6.2 (+2.02%)
|
926,615 |
| 4 Feb 2016 |
GBX |
305.1 |
310.6 |
302 |
306.3 |
306.3 |
-3.8 (-1.23%)
|
1,243,947 |
| 3 Feb 2016 |
GBX |
316.6 |
319.98 |
309.892 |
310.1 |
310.1 |
-5.9 (-1.87%)
|
2,097,061 |
