Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2016 360.00p 371.70p 353.20p 365.00p 3343420
16/06/2016 364.20p 368.90p 356.70p 357.90p 967962
15/06/2016 365.40p 370.60p 361.70p 366.00p 1171176
14/06/2016 364.90p 367.70p 357.90p 361.50p 1288780
13/06/2016 365.70p 378.10p 364.60p 368.30p 829126
10/06/2016 388.00p 388.00p 364.00p 372.80p 960512
09/06/2016 397.10p 402.10p 394.90p 399.00p 356353
08/06/2016 394.20p 402.10p 392.90p 400.10p 671013
07/06/2016 395.20p 400.90p 392.00p 396.90p 270439
06/06/2016 398.90p 398.90p 386.00p 393.20p 598314
03/06/2016 392.00p 395.00p 388.90p 389.80p 433220
02/06/2016 391.60p 395.60p 390.10p 393.80p 811729
01/06/2016 394.50p 396.70p 390.10p 393.50p 520084
31/05/2016 409.90p 409.90p 396.30p 397.00p 696120
27/05/2016 403.90p 403.90p 400.70p 401.80p 467865
26/05/2016 404.50p 406.50p 399.40p 403.50p 468676
25/05/2016 399.80p 402.80p 394.90p 401.60p 424389
24/05/2016 389.50p 397.10p 389.00p 397.00p 634616
23/05/2016 397.30p 397.30p 388.60p 392.70p 492260
20/05/2016 378.80p 390.70p 378.80p 389.60p 468470
19/05/2016 389.00p 391.20p 384.70p 386.90p 342511
18/05/2016 391.60p 399.60p 389.00p 397.70p 377965
17/05/2016 390.90p 393.80p 388.50p 392.90p 642026
16/05/2016 385.20p 389.50p 384.40p 388.80p 190818
13/05/2016 385.00p 387.10p 382.50p 385.50p 262607
12/05/2016 403.40p 403.40p 385.90p 388.00p 652812
11/05/2016 404.60p 411.00p 398.50p 401.90p 289818
10/05/2016 409.30p 409.30p 403.30p 406.40p 289811
09/05/2016 403.90p 406.60p 401.54p 405.30p 373258
06/05/2016 403.60p 404.60p 393.00p 401.10p 385888
05/05/2016 401.90p 406.70p 401.30p 402.40p 361471
04/05/2016 401.70p 404.60p 400.30p 402.40p 345626
03/05/2016 407.40p 407.40p 399.70p 401.70p 633760
29/04/2016 411.10p 415.00p 405.80p 406.50p 670547
28/04/2016 410.50p 415.70p 404.80p 413.50p 473839
27/04/2016 408.80p 412.80p 403.50p 410.30p 558902
26/04/2016 421.50p 421.50p 410.40p 411.00p 421240
25/04/2016 417.00p 419.00p 414.20p 417.30p 364512
22/04/2016 412.50p 420.40p 412.00p 414.90p 499878
21/04/2016 424.10p 425.40p 411.30p 413.80p 432106
20/04/2016 425.50p 426.10p 420.80p 422.10p 513183
19/04/2016 421.00p 427.90p 419.70p 425.00p 370774
18/04/2016 415.80p 421.60p 412.00p 419.30p 409376
15/04/2016 426.10p 426.10p 416.60p 416.60p 351045
14/04/2016 427.30p 427.40p 417.37p 423.00p 505922
13/04/2016 424.00p 427.50p 420.71p 424.60p 602952
12/04/2016 415.40p 420.30p 409.70p 418.00p 474318
11/04/2016 422.20p 422.40p 416.60p 416.80p 284954
08/04/2016 415.60p 422.80p 415.20p 421.10p 390773
07/04/2016 419.80p 419.80p 412.00p 413.90p 427577
06/04/2016 420.00p 420.60p 413.40p 416.80p 338024
05/04/2016 422.30p 422.30p 414.30p 416.90p 414542
04/04/2016 427.50p 427.80p 422.60p 425.90p 396548
01/04/2016 424.70p 429.20p 423.50p 427.00p 323791
31/03/2016 432.50p 432.50p 425.90p 426.80p 630598
30/03/2016 425.10p 434.90p 425.10p 432.40p 364065
29/03/2016 420.40p 424.70p 418.10p 424.70p 387490
24/03/2016 421.80p 421.80p 415.80p 417.80p 422729
23/03/2016 421.30p 427.10p 419.90p 422.50p 392246
22/03/2016 422.00p 424.50p 414.81p 423.80p 595142
21/03/2016 427.00p 431.80p 422.20p 422.40p 635567
18/03/2016 415.00p 427.20p 414.60p 427.20p 1284046
17/03/2016 411.20p 416.35p 405.90p 415.00p 776967
16/03/2016 402.50p 409.30p 399.20p 407.70p 756500
15/03/2016 401.50p 401.80p 396.40p 400.00p 717080
14/03/2016 397.60p 403.20p 394.60p 400.70p 788641
11/03/2016 396.80p 396.80p 381.80p 395.10p 1192492
10/03/2016 386.60p 400.40p 385.00p 385.60p 937039
09/03/2016 395.40p 397.50p 392.20p 396.50p 392129
08/03/2016 398.20p 402.30p 395.90p 396.40p 719702
07/03/2016 405.60p 406.20p 395.30p 402.10p 405425
04/03/2016 393.30p 405.00p 391.90p 405.00p 540675
03/03/2016 386.10p 392.90p 383.60p 392.90p 1099183
02/03/2016 381.30p 386.60p 380.40p 386.60p 534376
01/03/2016 370.50p 381.60p 369.80p 379.90p 635551
29/02/2016 375.80p 375.80p 369.40p 369.80p 1345053
26/02/2016 364.00p 380.53p 363.20p 377.70p 816437
25/02/2016 371.00p 371.00p 358.30p 359.00p 927957
24/02/2016 380.30p 380.30p 361.70p 366.00p 892506
23/02/2016 374.00p 376.80p 371.20p 372.90p 337270
22/02/2016 372.00p 379.60p 372.00p 374.40p 388096
19/02/2016 378.40p 380.00p 370.60p 372.00p 443270
18/02/2016 383.60p 383.90p 374.30p 376.50p 752775
17/02/2016 372.60p 382.20p 372.60p 380.00p 788924
16/02/2016 374.40p 377.10p 370.80p 372.20p 567332
15/02/2016 382.20p 382.20p 371.70p 374.90p 634859
12/02/2016 374.80p 380.60p 370.10p 372.80p 584801
11/02/2016 377.60p 379.40p 364.60p 372.60p 494900
10/02/2016 380.00p 389.20p 375.00p 377.10p 927530
09/02/2016 384.60p 387.90p 374.60p 375.10p 624769
08/02/2016 396.00p 401.00p 379.20p 382.40p 496115
05/02/2016 392.50p 402.20p 392.20p 397.00p 724090
04/02/2016 394.60p 396.00p 384.50p 394.90p 392051
03/02/2016 392.00p 394.20p 379.50p 386.10p 454982
02/02/2016 410.40p 410.40p 387.80p 390.20p 397753
01/02/2016 409.90p 409.90p 399.80p 402.30p 483679
29/01/2016 405.50p 406.30p 397.90p 406.30p 579446
28/01/2016 403.30p 404.30p 395.90p 400.40p 593378
27/01/2016 398.60p 398.80p 394.90p 398.00p 379128
26/01/2016 392.20p 401.20p 387.00p 397.60p 399530
25/01/2016 400.60p 400.60p 391.10p 396.00p 443602
22/01/2016 388.20p 399.80p 387.50p 399.20p 426542
21/01/2016 378.30p 386.00p 377.70p 384.20p 522755
20/01/2016 387.50p 387.50p 377.80p 379.40p 420476
19/01/2016 390.00p 398.20p 390.00p 392.50p 503690
18/01/2016 399.80p 403.80p 386.30p 386.90p 772733
15/01/2016 406.20p 408.30p 398.50p 401.00p 1202397
14/01/2016 404.00p 406.70p 400.00p 405.80p 835342
13/01/2016 410.60p 413.30p 406.70p 409.00p 828773
12/01/2016 425.00p 429.20p 395.10p 410.50p 1916436
11/01/2016 454.30p 454.30p 440.80p 446.60p 527401
08/01/2016 464.20p 467.40p 452.40p 452.40p 470049
07/01/2016 463.40p 469.70p 454.38p 461.40p 651286
06/01/2016 480.30p 482.00p 460.90p 475.00p 462991
05/01/2016 486.80p 496.50p 478.40p 479.90p 522867
04/01/2016 483.00p 484.30p 474.60p 481.20p 349409
31/12/2015 493.70p 493.70p 481.80p 484.30p 136589
30/12/2015 495.70p 499.10p 489.50p 492.00p 269599
29/12/2015 502.00p 502.00p 492.10p 494.40p 368685
24/12/2015 481.70p 501.00p 481.70p 498.10p 51552
23/12/2015 494.60p 494.60p 488.60p 492.00p 256885
22/12/2015 489.10p 491.40p 486.40p 489.00p 232175
21/12/2015 479.90p 494.20p 479.90p 485.80p 250030
18/12/2015 496.20p 504.00p 489.80p 490.40p 443623
17/12/2015 494.20p 500.50p 494.20p 498.80p 324726
16/12/2015 488.70p 492.00p 488.00p 491.10p 189102
15/12/2015 485.90p 491.70p 475.90p 491.10p 248662
14/12/2015 491.10p 491.10p 478.10p 480.00p 267923
11/12/2015 493.40p 493.40p 479.10p 481.30p 312481
10/12/2015 490.20p 494.90p 485.40p 491.90p 185725
09/12/2015 492.50p 501.00p 489.20p 490.20p 211443
08/12/2015 510.00p 512.50p 498.80p 500.00p 195227
07/12/2015 504.00p 512.50p 504.00p 509.50p 251858
04/12/2015 501.50p 507.00p 497.80p 504.00p 344474
03/12/2015 513.50p 516.00p 500.50p 502.50p 210816
02/12/2015 514.00p 517.00p 509.00p 510.50p 188268
01/12/2015 512.00p 514.50p 508.00p 512.00p 765859
30/11/2015 501.50p 511.00p 501.50p 508.50p 336964
27/11/2015 496.70p 505.00p 494.19p 504.50p 261068
26/11/2015 492.00p 503.00p 492.00p 500.00p 411412
25/11/2015 486.80p 494.80p 480.50p 493.30p 701140
24/11/2015 507.00p 507.00p 497.00p 497.00p 328896
23/11/2015 505.00p 507.50p 502.50p 506.00p 235025
20/11/2015 499.50p 505.50p 499.50p 505.00p 431238
19/11/2015 502.50p 505.00p 499.90p 504.50p 212605
18/11/2015 501.00p 504.00p 494.24p 498.50p 849284
17/11/2015 493.80p 502.00p 493.80p 502.00p 403011
16/11/2015 481.70p 492.10p 481.70p 492.10p 254164
13/11/2015 489.70p 490.70p 484.30p 487.80p 352586
12/11/2015 496.70p 496.90p 491.40p 492.90p 322614
11/11/2015 496.50p 498.60p 494.50p 494.90p 375147
10/11/2015 502.00p 502.00p 492.70p 493.20p 257989
09/11/2015 500.00p 504.00p 496.50p 497.40p 327313
06/11/2015 496.50p 502.50p 493.10p 501.00p 299842
05/11/2015 498.20p 499.20p 493.80p 493.80p 335212
04/11/2015 501.50p 503.00p 498.80p 500.00p 269122
03/11/2015 500.00p 500.00p 494.28p 497.20p 307607
02/11/2015 492.60p 497.60p 491.10p 497.10p 480234
30/10/2015 492.80p 494.80p 490.50p 494.80p 474118
29/10/2015 491.60p 492.90p 487.60p 490.40p 600825
28/10/2015 494.60p 495.90p 489.10p 491.40p 321976
27/10/2015 490.50p 495.00p 490.50p 491.30p 346073
26/10/2015 495.10p 495.80p 490.80p 492.80p 402714
23/10/2015 480.20p 495.20p 477.00p 495.10p 546365
22/10/2015 480.60p 481.40p 473.30p 476.20p 515259
21/10/2015 486.10p 486.80p 481.30p 481.70p 347647
20/10/2015 483.10p 486.10p 480.30p 483.90p 380731
19/10/2015 483.60p 485.90p 480.90p 484.50p 368421
16/10/2015 483.40p 488.40p 479.70p 481.80p 444122
15/10/2015 483.40p 483.40p 476.80p 481.40p 501838
14/10/2015 480.70p 485.70p 476.80p 480.40p 564082
13/10/2015 477.00p 485.50p 470.80p 482.20p 1222764
12/10/2015 467.00p 468.80p 463.30p 464.20p 421832
09/10/2015 467.90p 469.90p 464.90p 468.00p 499363
08/10/2015 479.30p 480.70p 464.00p 465.50p 1131452
07/10/2015 478.00p 482.10p 477.40p 480.70p 679736
06/10/2015 486.00p 488.50p 483.00p 487.40p 553087
05/10/2015 489.50p 489.80p 484.60p 487.20p 438223
02/10/2015 479.40p 482.70p 476.60p 479.70p 1007849
01/10/2015 479.70p 481.30p 474.10p 478.00p 790397
30/09/2015 474.80p 476.60p 471.00p 474.00p 680194
29/09/2015 468.70p 471.50p 464.00p 466.40p 436330
28/09/2015 476.20p 476.40p 470.10p 471.20p 469033
25/09/2015 472.40p 481.50p 471.30p 475.20p 519660
24/09/2015 471.60p 476.60p 466.30p 466.50p 657388
23/09/2015 471.40p 476.10p 467.20p 473.50p 486501
22/09/2015 479.10p 479.10p 468.80p 469.00p 1143280
21/09/2015 477.50p 482.50p 473.10p 478.20p 588238
18/09/2015 483.50p 484.10p 475.40p 476.10p 1254835
17/09/2015 490.10p 490.10p 484.20p 486.60p 275535
16/09/2015 492.00p 495.60p 485.20p 487.60p 547821
15/09/2015 488.40p 491.70p 481.00p 490.30p 447440
14/09/2015 489.90p 494.90p 486.10p 487.30p 400687
11/09/2015 491.60p 492.50p 488.00p 490.20p 591075
10/09/2015 488.00p 492.10p 486.70p 490.00p 682642
09/09/2015 496.20p 496.20p 486.60p 491.60p 682480
08/09/2015 483.60p 489.10p 482.20p 485.30p 431099
07/09/2015 485.30p 485.30p 474.90p 478.70p 585911
04/09/2015 480.30p 484.20p 479.40p 480.20p 912329
03/09/2015 485.70p 487.10p 479.60p 486.10p 1006885

*Close Price adjusted for both dividends and splits