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 Nov 2015 |
GBX |
420 |
420 |
415.9 |
419.5 |
419.5 |
0.0 (0.0%)
|
387,884 |
| 5 Nov 2015 |
GBX |
420 |
421.1 |
415.9 |
419.5 |
419.5 |
+0.6 (+0.14%)
|
440,252 |
| 4 Nov 2015 |
GBX |
425.2 |
425.2 |
415 |
418.9 |
418.9 |
-2.6 (-0.62%)
|
787,984 |
| 3 Nov 2015 |
GBX |
419.4 |
422.7 |
417.6 |
421.5 |
421.5 |
+0.6 (+0.14%)
|
678,872 |
| 2 Nov 2015 |
GBX |
420 |
422.6 |
412.9 |
420.9 |
420.9 |
+0.9 (+0.21%)
|
788,083 |
| 30 Oct 2015 |
GBX |
419 |
421.6 |
415.3 |
420 |
420 |
+0.2 (+0.05%)
|
1,569,508 |
| 29 Oct 2015 |
GBX |
426.2 |
428.5 |
414.9 |
419.8 |
419.8 |
-6.7 (-1.57%)
|
1,044,029 |
| 28 Oct 2015 |
GBX |
432.2 |
432.38 |
424.3 |
426.5 |
426.5 |
-5 (-1.16%)
|
342,221 |
| 27 Oct 2015 |
GBX |
429.6 |
432 |
427.4 |
431.5 |
431.5 |
+3.8 (+0.89%)
|
395,899 |
| 26 Oct 2015 |
GBX |
429.2 |
430.1 |
422.6 |
427.7 |
427.7 |
-2.8 (-0.65%)
|
302,400 |
| 23 Oct 2015 |
GBX |
432.8 |
434.1 |
428.1 |
430.5 |
430.5 |
-1.4 (-0.32%)
|
280,940 |
| 22 Oct 2015 |
GBX |
433.1 |
434.7 |
425.4 |
431.9 |
431.9 |
-3.1 (-0.71%)
|
234,200 |
| 21 Oct 2015 |
GBX |
439.1 |
439.1 |
433.7 |
435 |
435 |
-1.4 (-0.32%)
|
273,519 |
| 20 Oct 2015 |
GBX |
433.2 |
439.9 |
432.2 |
436.4 |
436.4 |
+3.4 (+0.79%)
|
238,036 |
| 19 Oct 2015 |
GBX |
432 |
435 |
429.9 |
433 |
433 |
+0.4 (+0.09%)
|
173,134 |
| 16 Oct 2015 |
GBX |
436.5 |
439.2 |
432.6 |
432.6 |
432.6 |
+1 (+0.23%)
|
251,160 |
| 15 Oct 2015 |
GBX |
433.1 |
434.5 |
428.1 |
431.6 |
431.6 |
+3 (+0.70%)
|
271,624 |
| 14 Oct 2015 |
GBX |
430.8 |
433.1 |
428.6 |
428.6 |
428.6 |
-3.2 (-0.74%)
|
255,609 |
| 13 Oct 2015 |
GBX |
438.9 |
438.9 |
431.2 |
431.8 |
431.8 |
-7 (-1.60%)
|
286,477 |
| 12 Oct 2015 |
GBX |
435.6 |
441.2 |
435.6 |
438.8 |
438.8 |
-0.4 (-0.09%)
|
155,003 |
| 9 Oct 2015 |
GBX |
444.1 |
444.1 |
435.6 |
439.2 |
439.2 |
-0.7 (-0.16%)
|
541,622 |
| 8 Oct 2015 |
GBX |
438.8 |
442.1 |
435.6 |
439.9 |
439.9 |
+4.5 (+1.03%)
|
523,544 |
| 7 Oct 2015 |
GBX |
446.9 |
448.3 |
434.6 |
435.4 |
435.4 |
-9.4 (-2.11%)
|
583,706 |
| 6 Oct 2015 |
GBX |
443.2 |
446.9 |
442.2 |
444.8 |
444.8 |
+4.1 (+0.93%)
|
726,797 |
| 5 Oct 2015 |
GBX |
439.4 |
442.9 |
434.4 |
440.7 |
440.7 |
+6.1 (+1.40%)
|
831,239 |
| 2 Oct 2015 |
GBX |
400.6 |
438.8 |
400.3 |
434.6 |
434.6 |
+39.8 (+10.08%)
|
3,161,352 |
| 1 Oct 2015 |
GBX |
397 |
399.5 |
392 |
394.8 |
394.8 |
-0.2 (-0.05%)
|
869,559 |
| 30 Sep 2015 |
GBX |
399 |
399 |
392.1 |
395 |
395 |
-0.3 (-0.08%)
|
1,588,989 |
| 29 Sep 2015 |
GBX |
401.3 |
403.5 |
395.3 |
395.3 |
395.3 |
-9 (-2.23%)
|
352,526 |
| 28 Sep 2015 |
GBX |
410.2 |
410.76 |
403.8 |
404.3 |
404.3 |
-5.7 (-1.39%)
|
273,074 |
