Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pagegroup

Date Open High Low Close* Volume
30/03/2017 428.50p 431.50p 426.30p 429.10p 757006
29/03/2017 428.60p 429.00p 425.20p 426.10p 1862734
28/03/2017 419.20p 427.70p 415.50p 426.00p 1045348
27/03/2017 425.70p 425.70p 420.20p 421.50p 712293
24/03/2017 429.60p 430.30p 424.10p 425.00p 581924
23/03/2017 421.20p 429.00p 418.40p 427.00p 597275
22/03/2017 423.00p 423.10p 417.80p 421.30p 721957
21/03/2017 428.60p 431.00p 424.20p 424.60p 870370
20/03/2017 434.10p 434.10p 426.45p 429.30p 665825
17/03/2017 436.50p 438.30p 431.90p 432.40p 830968
16/03/2017 441.80p 441.80p 434.80p 435.50p 533001
15/03/2017 436.60p 438.70p 433.90p 437.30p 764322
14/03/2017 440.00p 440.00p 431.10p 436.10p 791586
13/03/2017 437.10p 438.50p 430.80p 437.90p 606341
10/03/2017 434.40p 437.10p 430.70p 434.30p 993903
09/03/2017 428.40p 433.40p 426.80p 431.60p 3015786
08/03/2017 410.20p 434.60p 407.30p 428.50p 2297261
07/03/2017 419.90p 423.10p 413.00p 420.20p 1076229
06/03/2017 418.00p 421.30p 417.30p 418.40p 1046810
03/03/2017 427.00p 427.00p 414.10p 418.90p 1608520
02/03/2017 430.40p 430.70p 425.20p 426.30p 1297887
01/03/2017 427.00p 429.30p 424.40p 429.10p 1048268
28/02/2017 422.60p 425.80p 421.20p 424.90p 844007
27/02/2017 419.90p 421.10p 415.10p 420.00p 840508
24/02/2017 419.40p 419.40p 415.30p 417.80p 1185376
23/02/2017 420.20p 421.70p 416.70p 417.00p 1794806
22/02/2017 427.80p 428.30p 416.10p 417.60p 1847786
21/02/2017 425.60p 429.00p 423.80p 428.00p 991181
20/02/2017 425.20p 428.10p 424.60p 427.50p 895693
17/02/2017 428.50p 431.30p 424.00p 426.70p 1082206
16/02/2017 428.70p 429.10p 424.50p 426.50p 1798410
15/02/2017 429.70p 431.50p 423.90p 428.30p 1881975
14/02/2017 426.80p 429.60p 425.20p 429.00p 1476244
13/02/2017 426.70p 426.70p 423.70p 424.00p 1013585
10/02/2017 423.00p 426.40p 421.10p 423.90p 1191013
09/02/2017 430.20p 430.20p 425.70p 425.90p 1193450
08/02/2017 433.40p 433.40p 424.80p 427.70p 1221666
07/02/2017 430.20p 431.40p 426.90p 429.90p 1275123
06/02/2017 432.60p 433.00p 427.20p 427.70p 902170
03/02/2017 433.70p 434.40p 429.90p 430.50p 799354
02/02/2017 432.00p 433.00p 421.20p 432.00p 859398
01/02/2017 436.10p 436.80p 429.00p 432.40p 1263557
31/01/2017 435.70p 436.20p 430.70p 431.40p 2146724
30/01/2017 434.80p 444.20p 432.10p 434.20p 1487106
27/01/2017 441.00p 441.00p 431.50p 433.10p 1130258
26/01/2017 439.00p 440.10p 433.80p 439.70p 1230855
25/01/2017 433.90p 440.50p 431.10p 435.90p 1210515
24/01/2017 426.80p 430.60p 426.10p 429.90p 1282578
23/01/2017 424.60p 432.50p 423.60p 429.20p 869590
20/01/2017 427.30p 429.40p 423.00p 427.60p 1297833
19/01/2017 421.10p 426.20p 420.90p 424.70p 846362
18/01/2017 432.00p 432.00p 419.30p 425.20p 1082303
17/01/2017 432.80p 432.80p 415.80p 423.70p 1531208
16/01/2017 422.30p 432.40p 422.30p 430.80p 833793
13/01/2017 421.60p 435.70p 421.60p 426.00p 1505962
12/01/2017 428.70p 439.00p 428.31p 429.60p 1697372
11/01/2017 398.60p 421.70p 398.60p 421.70p 4344041
10/01/2017 395.60p 398.20p 391.60p 393.00p 1503321
09/01/2017 399.50p 399.50p 391.60p 393.10p 1006976
06/01/2017 401.00p 401.00p 394.20p 397.90p 689206
05/01/2017 395.90p 400.50p 395.50p 398.60p 832038
04/01/2017 396.30p 397.60p 394.20p 394.30p 889229
03/01/2017 395.50p 397.00p 391.00p 394.60p 988877
30/12/2016 388.90p 391.90p 387.40p 390.50p 323067
29/12/2016 389.60p 395.20p 389.10p 390.40p 422441
28/12/2016 382.20p 393.20p 382.20p 392.80p 960707
23/12/2016 389.30p 390.90p 388.30p 388.30p 139142
22/12/2016 389.80p 392.40p 387.20p 388.00p 884296
21/12/2016 395.10p 395.10p 384.60p 386.70p 870837
20/12/2016 389.40p 393.60p 386.70p 388.50p 651203
19/12/2016 394.00p 394.00p 386.40p 388.90p 1185467
16/12/2016 391.00p 391.80p 385.90p 388.80p 2872787
15/12/2016 386.00p 396.00p 385.70p 389.20p 2078133
14/12/2016 395.60p 395.60p 386.10p 387.50p 1313606
13/12/2016 392.50p 394.30p 384.70p 387.80p 1482522
12/12/2016 393.60p 393.60p 382.30p 384.10p 1064817
09/12/2016 384.70p 388.30p 379.82p 383.90p 1289164
08/12/2016 374.60p 387.00p 374.60p 387.00p 2447478
07/12/2016 374.90p 376.90p 369.60p 372.10p 2076178
06/12/2016 369.70p 371.80p 364.20p 370.60p 953310
05/12/2016 365.30p 370.70p 363.10p 368.20p 755651
02/12/2016 367.50p 370.90p 361.00p 368.40p 1152431
01/12/2016 361.80p 371.40p 361.80p 368.80p 1503784
30/11/2016 370.40p 372.50p 364.70p 370.60p 1635400
29/11/2016 366.00p 373.50p 365.80p 370.00p 1718913
28/11/2016 373.00p 378.80p 363.00p 370.00p 746770
25/11/2016 373.50p 374.90p 370.60p 371.60p 895100
24/11/2016 376.70p 376.70p 367.50p 372.50p 843451
23/11/2016 369.10p 379.90p 367.00p 367.80p 1267156
22/11/2016 375.00p 377.60p 372.60p 376.70p 1169977
21/11/2016 373.20p 379.30p 366.20p 369.50p 1762834
18/11/2016 366.60p 369.40p 362.30p 364.70p 833449
17/11/2016 360.80p 367.90p 357.70p 366.90p 4246495
16/11/2016 365.80p 367.30p 354.40p 360.00p 1346427
15/11/2016 367.20p 372.30p 363.10p 365.40p 1307759
14/11/2016 368.40p 371.30p 365.60p 367.20p 1500831
11/11/2016 370.10p 372.22p 360.80p 363.90p 1530835
10/11/2016 368.90p 377.20p 368.40p 370.80p 2134418
09/11/2016 355.40p 368.10p 339.40p 367.60p 1427923
08/11/2016 366.30p 370.90p 363.10p 364.50p 1693938
07/11/2016 369.30p 369.90p 361.80p 366.30p 1445340
04/11/2016 368.00p 368.00p 357.30p 362.70p 1739073
03/11/2016 356.00p 373.40p 356.00p 368.40p 1405188
02/11/2016 361.40p 369.80p 361.40p 363.90p 1198129
01/11/2016 367.70p 371.50p 361.60p 366.80p 1159276
31/10/2016 363.50p 370.40p 359.30p 363.10p 1623849
28/10/2016 368.70p 372.90p 364.10p 370.60p 1290110
27/10/2016 374.80p 374.80p 365.30p 368.30p 1166871
26/10/2016 371.10p 374.80p 370.60p 373.30p 991534
25/10/2016 382.50p 382.50p 373.30p 374.70p 620328
24/10/2016 381.20p 386.60p 374.50p 375.00p 921419
21/10/2016 376.90p 380.30p 373.80p 378.10p 1389347
20/10/2016 381.80p 383.20p 375.80p 376.90p 1254279
19/10/2016 382.80p 382.80p 376.70p 380.00p 1429189
18/10/2016 378.00p 382.30p 376.40p 380.00p 2767571
17/10/2016 377.50p 380.10p 371.90p 375.70p 1651327
14/10/2016 381.10p 383.80p 375.60p 378.20p 2364531
13/10/2016 380.90p 387.55p 374.80p 378.70p 2700696
12/10/2016 370.40p 392.80p 370.30p 379.90p 4802494
11/10/2016 360.10p 374.48p 355.80p 367.90p 2574579
10/10/2016 339.00p 348.90p 339.00p 348.80p 1812000
07/10/2016 339.60p 343.10p 338.10p 339.90p 1600118
06/10/2016 348.50p 348.50p 338.60p 340.00p 915580
05/10/2016 342.00p 349.60p 342.00p 344.30p 790702
04/10/2016 343.80p 356.50p 343.30p 348.60p 1407596
03/10/2016 334.80p 344.00p 330.50p 343.40p 852224
30/09/2016 325.60p 336.70p 324.00p 336.20p 1833134
29/09/2016 335.30p 337.80p 328.40p 332.20p 1425012
28/09/2016 325.50p 336.60p 325.50p 334.50p 1840188
27/09/2016 332.70p 332.70p 323.70p 325.00p 1602017
26/09/2016 342.30p 342.40p 329.80p 331.00p 1265532
23/09/2016 343.40p 344.80p 339.80p 344.10p 930424
22/09/2016 343.40p 349.30p 341.20p 345.00p 712674
21/09/2016 342.70p 345.00p 340.30p 341.40p 1285930
20/09/2016 341.70p 342.90p 336.00p 339.70p 1096589
19/09/2016 336.90p 343.70p 336.90p 340.00p 1323580
16/09/2016 342.80p 347.80p 338.40p 341.00p 1443300
15/09/2016 341.40p 344.20p 337.10p 343.10p 1138606
14/09/2016 340.30p 341.80p 338.40p 340.20p 1829228
13/09/2016 346.10p 352.26p 339.60p 340.00p 1894612
12/09/2016 344.50p 348.70p 342.70p 343.40p 926485
09/09/2016 358.00p 360.80p 349.90p 351.70p 1402860
08/09/2016 353.00p 361.90p 353.00p 361.30p 1490376
07/09/2016 354.50p 360.50p 351.60p 358.80p 856367
06/09/2016 363.40p 363.40p 353.30p 354.60p 791884
05/09/2016 357.30p 358.00p 352.20p 355.90p 915049
02/09/2016 356.70p 357.70p 348.60p 356.60p 1034651
01/09/2016 349.90p 359.10p 341.90p 353.50p 1610155
31/08/2016 358.20p 358.20p 345.50p 347.00p 1124644
30/08/2016 353.00p 357.80p 349.80p 352.50p 986870
26/08/2016 348.10p 353.70p 343.10p 352.20p 1644736
25/08/2016 359.40p 361.10p 353.10p 354.40p 1249801
24/08/2016 356.60p 361.00p 354.30p 360.00p 1565898
23/08/2016 354.90p 359.20p 348.20p 359.20p 1808112
22/08/2016 344.60p 353.20p 342.00p 351.80p 1887481
19/08/2016 353.50p 354.50p 345.30p 347.40p 2318298
18/08/2016 355.70p 356.90p 352.60p 354.40p 1121848
17/08/2016 363.20p 363.20p 345.40p 354.00p 1445079
16/08/2016 360.10p 360.10p 353.00p 355.70p 1457821
15/08/2016 365.40p 368.20p 357.40p 358.40p 1583092
12/08/2016 347.10p 371.60p 347.10p 367.40p 1952583
11/08/2016 360.00p 361.60p 337.10p 349.10p 2779054
10/08/2016 342.20p 351.00p 340.50p 350.40p 1925773
09/08/2016 342.30p 349.40p 340.10p 349.40p 1484498
08/08/2016 342.40p 345.60p 336.40p 342.50p 1816665
05/08/2016 352.90p 352.90p 339.70p 344.10p 2584205
04/08/2016 342.70p 348.30p 338.70p 346.00p 1092322
03/08/2016 338.50p 340.60p 332.70p 339.20p 1011225
02/08/2016 340.10p 340.60p 332.20p 337.10p 1190579
01/08/2016 343.00p 343.50p 336.52p 340.00p 2200065
29/07/2016 336.70p 338.90p 334.40p 338.20p 3518256
28/07/2016 340.60p 349.40p 337.70p 337.70p 1169226
27/07/2016 327.00p 344.20p 325.00p 342.60p 2201150
26/07/2016 334.50p 336.30p 326.70p 331.60p 2550644
25/07/2016 331.50p 335.10p 323.90p 333.70p 2170829
22/07/2016 340.10p 340.10p 317.50p 324.50p 4120058
21/07/2016 332.10p 336.60p 328.00p 334.50p 2173942
20/07/2016 324.10p 330.40p 322.00p 330.00p 1781656
19/07/2016 320.00p 329.10p 319.40p 324.70p 2419905
18/07/2016 322.00p 325.90p 314.00p 322.70p 1027534
15/07/2016 322.00p 322.00p 310.90p 319.90p 1860831
14/07/2016 320.60p 325.50p 313.50p 320.00p 2293131
13/07/2016 316.40p 323.40p 308.50p 315.90p 2786399
12/07/2016 313.60p 322.70p 312.00p 318.00p 2500196
11/07/2016 306.30p 311.40p 301.90p 309.80p 2248596
08/07/2016 288.80p 306.60p 287.70p 300.50p 1878069
07/07/2016 292.00p 296.80p 289.00p 290.70p 1655355
06/07/2016 287.00p 290.80p 276.60p 289.70p 2759927
05/07/2016 290.00p 294.00p 275.70p 289.40p 2132679
04/07/2016 297.20p 297.42p 289.80p 290.60p 1648263
01/07/2016 297.70p 297.76p 285.70p 296.50p 1924520
30/06/2016 288.90p 298.80p 282.90p 297.10p 4662448
29/06/2016 277.60p 290.00p 275.00p 289.00p 3272848
28/06/2016 272.10p 275.00p 263.10p 273.10p 3753935
27/06/2016 301.30p 304.60p 255.20p 264.90p 6318665
24/06/2016 264.80p 338.10p 156.30p 311.30p 5283550
23/06/2016 397.10p 401.80p 387.60p 396.90p 749472
22/06/2016 391.80p 391.80p 381.20p 385.50p 678018
21/06/2016 387.00p 389.00p 380.80p 386.40p 907872
20/06/2016 371.70p 385.40p 371.60p 384.50p 917312

*Close Price adjusted for both dividends and splits