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 |
| 17 Dec 2015 |
GBX |
351.4 |
363.7 |
351 |
363.7 |
363.7 |
+12.4 (+3.53%)
|
1,240,330 |
| 16 Dec 2015 |
GBX |
347.8 |
351.3 |
343.8 |
351.3 |
351.3 |
+6.9 (+2.00%)
|
1,215,673 |
| 15 Dec 2015 |
GBX |
354 |
359.9116 |
344.1 |
344.4 |
344.4 |
-13.7 (-3.83%)
|
3,049,827 |
| 14 Dec 2015 |
GBX |
361.9 |
365.19 |
351.6 |
358.1 |
358.1 |
-5.8 (-1.59%)
|
1,034,450 |
| 11 Dec 2015 |
GBX |
374.2 |
374.2 |
363.3 |
363.9 |
363.9 |
-9.7 (-2.60%)
|
663,658 |
| 10 Dec 2015 |
GBX |
377.6 |
377.6 |
373.6 |
373.6 |
373.6 |
-5.7 (-1.50%)
|
1,110,110 |
| 9 Dec 2015 |
GBX |
379 |
381.2 |
374.4 |
379.3 |
379.3 |
+2.9 (+0.77%)
|
560,652 |
| 8 Dec 2015 |
GBX |
393 |
393 |
374.9 |
376.4 |
376.4 |
-14 (-3.59%)
|
1,192,435 |
| 7 Dec 2015 |
GBX |
392 |
394.1 |
389.9 |
390.4 |
390.4 |
0.0 (0.0%)
|
674,487 |
| 4 Dec 2015 |
GBX |
394.7 |
395.5 |
388.7 |
390.4 |
390.4 |
-3.2 (-0.81%)
|
592,631 |
| 3 Dec 2015 |
GBX |
388.3 |
396.5 |
384.396 |
393.6 |
393.6 |
+7.2 (+1.86%)
|
887,639 |
| 2 Dec 2015 |
GBX |
388 |
388.052 |
382.3 |
386.4 |
386.4 |
0.0 (0.0%)
|
477,596 |
| 1 Dec 2015 |
GBX |
388 |
390.31 |
380.8 |
386.4 |
386.4 |
+3.2 (+0.84%)
|
2,658,375 |
| 30 Nov 2015 |
GBX |
379.6 |
388.2 |
374.396 |
383.2 |
383.2 |
+6.4 (+1.70%)
|
1,820,557 |
| 27 Nov 2015 |
GBX |
360 |
379.1 |
360 |
376.8 |
376.8 |
+13.8 (+3.80%)
|
2,657,155 |
| 26 Nov 2015 |
GBX |
376 |
377.55 |
360.9 |
363 |
363 |
-13 (-3.46%)
|
1,411,104 |
| 25 Nov 2015 |
GBX |
398.2 |
398.7 |
375.9 |
376 |
376 |
-21.2 (-5.34%)
|
2,419,324 |
| 24 Nov 2015 |
GBX |
416 |
419.9 |
382.4 |
397.2 |
397.2 |
-2.8 (-0.70%)
|
2,160,493 |
| 23 Nov 2015 |
GBX |
402.4 |
405.76 |
399.2 |
400 |
400 |
-3.5 (-0.87%)
|
641,543 |
| 20 Nov 2015 |
GBX |
401.8 |
405.8 |
400 |
403.5 |
403.5 |
+1 (+0.25%)
|
793,217 |
| 19 Nov 2015 |
GBX |
413.2 |
413.8 |
398.3 |
402.5 |
402.5 |
-18.9 (-4.49%)
|
1,303,072 |
| 18 Nov 2015 |
GBX |
423 |
423.6 |
420.3 |
421.4 |
421.4 |
-2.6 (-0.61%)
|
471,387 |
| 17 Nov 2015 |
GBX |
420 |
424 |
417.4 |
424 |
424 |
+8.3 (+2.00%)
|
851,069 |
| 16 Nov 2015 |
GBX |
414 |
417.4 |
411.03 |
415.7 |
415.7 |
+0.9 (+0.22%)
|
352,334 |
| 13 Nov 2015 |
GBX |
411.9 |
417 |
411.7 |
414.8 |
414.8 |
+1.5 (+0.36%)
|
564,249 |
| 12 Nov 2015 |
GBX |
415.4 |
415.4 |
409.1 |
413.3 |
413.3 |
+0.4 (+0.10%)
|
391,867 |
| 11 Nov 2015 |
GBX |
414.1 |
418.2 |
410.8 |
412.9 |
412.9 |
+1.9 (+0.46%)
|
444,637 |
| 10 Nov 2015 |
GBX |
420.5 |
420.5 |
408 |
411 |
411 |
-6.1 (-1.46%)
|
1,162,526 |
| 9 Nov 2015 |
GBX |
420 |
420.5 |
415.9 |
417.1 |
417.1 |
-2.4 (-0.57%)
|
375,677 |
| 6 Nov 2015 |
GBX |
420 |
420 |
415.9 |
419.5 |
419.5 |
0.0 (0.0%)
|
387,884 |
