Paragon Banking Group Plc Historical Data - PAG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Paragon Banking Group Plc (PAG)
Paragon Banking Group Plc (PAG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	22.5	3.33086602517	675.5	710	669.5	325879	698.36368644	DE
4	26.5	3.94638868206	671.5	710	664	359911	686.10110769	DE
12	41	6.2404870624	657	710	623.5	380172	666.88907236	DE
26	235.2	50.8210890233	462.8	724	439.2	506491	628.4790933	DE
52	195	38.7673956262	503	724	439.2	574724	565.36006821	DE
156	238	51.7391304348	460	724	364.6	536547	537.00358976	DE
260	243	53.4065934066	455	724	217	519804	491.71988673	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	698	8	1.16	693	701	691.5	335014
1714062600	690	-16.5	-2.34	708.5	710	690	300699
1713976200	706.5	5.5	0.78	705	709.5	696	415869
1713889800	701	10.5	1.52	699.5	702.5	692	361608
1713803400	690.5	21	3.14	675.5	692	669.5	216204
1713544200	669.5	-16	-2.33	667	674.5	665	289377
1713457800	685.5	7.5	1.11	695	695	676	404345
1713371400	678	11.5	1.73	671.5	683	669.5	254023
1713285000	666.5	-14.5	-2.13	671	672.5	664	187211
1713198600	681	0	0.00	681	697	680.5	337055
1712939400	681	-5	-0.73	693.5	699	679	367102
1712853000	686	-14.5	-2.07	683	697.5	666	309909
1712766600	700.5	11	1.60	681	709	681	441935
1712680200	689.5	2.5	0.36	692	699	685	325296
1712593800	687	18	2.69	683	687	672	650571
1712334600	669	-17	-2.48	695	695	668	396971
1712248200	686	8.5	1.25	689	689	677.5	577199
1712161800	677.5	4.5	0.67	670	678.5	666	435763
1712075400	673	-17.5	-2.53	671.5	698	671.5	232162
1711647000	690.5	16	2.37	657.5	690.5	657.5	460422
1711560600	674.5	1	0.15	674.5	675	667	265632
1711474200	673.5	2.5	0.37	667.5	675.5	667	334431
1711387800	671	6.5	0.98	674.5	674.5	665.5	242233
1711128600	664.5	-6.5	-0.97	669	680	663.5	486506
1711042200	671	11	1.67	657.5	671.5	653.5	343122
1710955800	660	-0.5	-0.08	658	664.5	648.5	703387
1710869400	660.5	-11.5	-1.71	664	670	660	661856
1710783000	672	0.5	0.07	673	675	660	205447
1710523800	671.5	3.5	0.52	667	675.5	663	1181426
1710437400	668	-6.5	-0.96	664	675	656.5	411265
1710351000	674.5	-4.5	-0.66	677	683	674.5	392650
1710264600	679	11.5	1.72	673	684.5	671.5	285858
1710178200	667.5	-17.5	-2.55	680	682	667.5	199277
1709919000	685	0.5	0.07	672.5	687	672.5	393987
1709832600	684.5	6	0.88	690	693.5	682	306253
1709746200	678.5	17.5	2.65	656	678.5	653.5	383317
1709659800	661	-5	-0.75	654	671	654	280956
1709573400	666	0.5	0.08	675	675	663	193581
1709314200	665.5	21.5	3.34	643.5	665.5	640	546880
1709227800	644	1.5	0.23	654.5	654.5	644	666386
1709141400	642.5	-3	-0.46	643.5	643.5	637.5	314335
1709055000	645.5	4	0.62	635.5	646	635.5	231133
1708968600	641.5	-3	-0.47	640	647.5	640	401926
1708709400	644.5	1.5	0.23	653	653	638	250417
1708623000	643	0	0.00	660.5	660.5	643	227365
1708536600	643	-7	-1.08	638	654.5	638	230497
1708450200	650	6.5	1.01	631	654	631	254812
1708363800	643.5	6.5	1.02	637.5	645	637	166758
1708104600	637	-1	-0.16	633	643.5	633	466187
1708018200	638	1	0.16	630.5	642	630.5	358487
1707931800	637	3	0.47	629	649	629	380677
1707845400	634	-11.5	-1.78	645.5	647	631	294961
1707759000	645.5	6.5	1.02	623.5	647.5	623.5	310014
1707499800	639	1	0.16	651.5	651.5	636	530914
1707413400	638	-9	-1.39	667	667	638	382078
1707327000	647	-4	-0.61	653	659.5	647	558836
1707240600	651	1	0.15	656	657	646.5	529754
1707154200	650	-5	-0.76	657	659.5	649.5	377655
1706895000	655	5	0.77	659.5	661.5	652	426272
1706808600	650	-54	-7.67	677	677	650	537947
1706722200	704	3	0.43	702.5	710	692.5	787417
1706635800	701	-4	-0.57	710	710	701	698235
1706549400	705	-7	-0.98	716.5	718.5	701.5	2204754

Paragon Banking

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions