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 |
| 2 Feb 2016 |
GBX |
321.2 |
322 |
315 |
316 |
316 |
-4.4 (-1.37%)
|
797,402 |
| 1 Feb 2016 |
GBX |
318.8 |
322.5 |
315.912 |
320.4 |
320.4 |
+4.8 (+1.52%)
|
911,947 |
| 29 Jan 2016 |
GBX |
320.9 |
321.7 |
314.1 |
315.6 |
315.6 |
-0.5 (-0.16%)
|
788,741 |
| 28 Jan 2016 |
GBX |
326.5 |
329.2 |
316.1 |
316.1 |
316.1 |
-10.9 (-3.33%)
|
1,019,204 |
| 27 Jan 2016 |
GBX |
316.2 |
330.5 |
312.71 |
327 |
327 |
+13.7 (+4.37%)
|
2,516,188 |
| 26 Jan 2016 |
GBX |
309.2 |
320.1167 |
301.6 |
313.3 |
313.3 |
+4.9 (+1.59%)
|
1,174,025 |
| 25 Jan 2016 |
GBX |
305.7 |
314 |
301.5 |
308.4 |
308.4 |
+7.4 (+2.46%)
|
1,123,973 |
| 22 Jan 2016 |
GBX |
301.2 |
305.1 |
299.5 |
301 |
301 |
+4.6 (+1.55%)
|
792,085 |
| 21 Jan 2016 |
GBX |
293.2 |
302 |
292.1 |
296.4 |
296.4 |
+4.2 (+1.44%)
|
1,779,845 |
| 20 Jan 2016 |
GBX |
301.5 |
301.5 |
291.1 |
292.2 |
292.2 |
-10.3 (-3.40%)
|
659,084 |
| 19 Jan 2016 |
GBX |
300.5 |
307 |
300.5 |
302.5 |
302.5 |
+0.6 (+0.20%)
|
1,196,138 |
| 18 Jan 2016 |
GBX |
298 |
305.3 |
296.7 |
301.9 |
301.9 |
-0.1 (-0.03%)
|
578,830 |
| 15 Jan 2016 |
GBX |
317.6 |
317.6 |
300 |
302 |
302 |
-14.9 (-4.70%)
|
1,034,563 |
| 14 Jan 2016 |
GBX |
327.8 |
327.8 |
316.3 |
316.9 |
316.9 |
-9.7 (-2.97%)
|
712,367 |
| 13 Jan 2016 |
GBX |
332.3 |
338.5 |
325.4 |
326.6 |
326.6 |
-6.9 (-2.07%)
|
2,912,199 |
| 12 Jan 2016 |
GBX |
333.4 |
346.337 |
329.8 |
333.5 |
333.5 |
+2.7 (+0.82%)
|
1,266,910 |
| 11 Jan 2016 |
GBX |
328 |
333.7 |
326.8672 |
330.8 |
330.8 |
+2.7 (+0.82%)
|
2,415,877 |
| 8 Jan 2016 |
GBX |
329.7 |
336.1 |
328.1 |
328.1 |
328.1 |
-2.9 (-0.88%)
|
521,201 |
| 7 Jan 2016 |
GBX |
341 |
341 |
330.4 |
331 |
331 |
-18 (-5.16%)
|
1,002,258 |
| 6 Jan 2016 |
GBX |
347.9 |
352 |
344.6 |
349 |
349 |
0.0 (0.0%)
|
2,923,487 |
| 5 Jan 2016 |
GBX |
349.8 |
351.6 |
344.1 |
349 |
349 |
+1.5 (+0.43%)
|
626,739 |
| 4 Jan 2016 |
GBX |
352.2 |
352.2 |
345.9 |
347.5 |
347.5 |
-6 (-1.70%)
|
551,268 |
| 31 Dec 2015 |
GBX |
362.4 |
362.4 |
353 |
353.5 |
353.5 |
-2.5 (-0.70%)
|
61,881 |
| 30 Dec 2015 |
GBX |
359.4 |
362.8 |
355.6 |
356 |
356 |
-5.1 (-1.41%)
|
526,109 |
| 29 Dec 2015 |
GBX |
359.7 |
368.5 |
359.7 |
361.1 |
361.1 |
+1.1 (+0.31%)
|
284,823 |
| 24 Dec 2015 |
GBX |
361.5 |
362.3 |
359.1 |
360 |
360 |
-2.4 (-0.66%)
|
51,494 |
| 23 Dec 2015 |
GBX |
367 |
368.5 |
361.7 |
362.4 |
362.4 |
-0.3 (-0.08%)
|
334,789 |
| 22 Dec 2015 |
GBX |
363.6 |
367 |
361.6 |
362.7 |
362.7 |
+2.7 (+0.75%)
|
266,890 |
| 21 Dec 2015 |
GBX |
362 |
365.7 |
359.3 |
360 |
360 |
-2.3 (-0.63%)
|
486,678 |
| 18 Dec 2015 |
GBX |
359.9 |
366 |
356 |
362.3 |
362.3 |
-1.4 (-0.38%)
|
943,307 |
