Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2015 493.00p 498.90p 489.40p 497.70p 918647
01/09/2015 497.60p 503.36p 492.60p 493.80p 615374
28/08/2015 499.80p 507.13p 496.30p 507.00p 883285
27/08/2015 496.10p 502.50p 495.10p 498.00p 603372
26/08/2015 494.50p 497.50p 481.70p 490.90p 1374094
25/08/2015 488.90p 502.50p 486.20p 499.10p 1439412
24/08/2015 505.00p 508.43p 475.80p 484.90p 1259591
21/08/2015 528.00p 543.50p 511.50p 515.00p 1139156
20/08/2015 531.00p 534.50p 528.00p 530.50p 704312
19/08/2015 544.00p 544.50p 531.00p 532.00p 964824
18/08/2015 544.50p 547.00p 542.50p 545.50p 1345706
17/08/2015 541.50p 547.00p 539.50p 543.50p 522952
14/08/2015 548.00p 549.50p 534.00p 538.00p 670592
13/08/2015 535.00p 554.28p 535.00p 546.50p 741037
12/08/2015 547.50p 551.19p 526.00p 527.00p 700191
11/08/2015 552.00p 555.00p 548.50p 551.00p 310335
10/08/2015 558.50p 558.50p 550.50p 556.50p 246707
07/08/2015 559.00p 559.00p 549.50p 553.50p 150455
06/08/2015 555.50p 564.00p 555.50p 557.50p 249393
05/08/2015 561.00p 562.00p 554.50p 559.00p 328002
04/08/2015 552.50p 559.50p 546.50p 557.50p 343688
03/08/2015 546.00p 555.50p 546.00p 550.00p 486406
31/07/2015 532.00p 548.00p 532.00p 548.00p 566794
30/07/2015 535.00p 539.00p 531.00p 533.50p 212124
29/07/2015 535.50p 536.50p 530.50p 534.50p 257047
28/07/2015 533.00p 533.50p 528.00p 530.00p 272836
27/07/2015 545.00p 546.00p 531.50p 531.50p 329289
24/07/2015 547.00p 553.00p 543.47p 544.50p 326648
23/07/2015 545.00p 548.50p 542.50p 548.50p 291507
22/07/2015 545.00p 546.00p 540.50p 544.50p 249803
21/07/2015 553.00p 554.00p 545.00p 545.50p 218289
20/07/2015 552.00p 559.00p 552.00p 553.00p 396987
17/07/2015 551.00p 556.50p 550.00p 553.50p 336812
16/07/2015 535.00p 550.50p 535.00p 548.50p 532860
15/07/2015 540.00p 540.00p 532.50p 534.50p 424472
14/07/2015 557.00p 557.00p 530.00p 542.00p 983294
13/07/2015 546.50p 559.95p 545.00p 555.00p 757456
10/07/2015 541.00p 552.50p 541.00p 547.00p 456408
09/07/2015 524.00p 539.50p 522.50p 539.00p 721819
08/07/2015 527.50p 527.50p 513.56p 525.50p 666941
07/07/2015 533.50p 537.00p 528.50p 529.50p 487572
06/07/2015 542.00p 542.00p 528.00p 531.50p 449023
03/07/2015 546.50p 546.50p 541.50p 544.00p 260569
02/07/2015 548.00p 551.50p 544.50p 544.50p 307089
01/07/2015 547.50p 551.00p 541.50p 545.00p 387361
30/06/2015 536.00p 547.00p 534.50p 545.00p 1267924
29/06/2015 534.00p 538.50p 530.00p 536.00p 499645
26/06/2015 548.00p 549.50p 543.50p 547.00p 286262
25/06/2015 546.00p 550.00p 542.00p 550.00p 364228
24/06/2015 551.50p 552.00p 544.50p 547.00p 405542
23/06/2015 544.50p 551.50p 540.50p 549.50p 470465
22/06/2015 545.50p 545.50p 538.50p 540.00p 588044
19/06/2015 542.00p 546.00p 538.00p 541.50p 608136
18/06/2015 534.00p 541.00p 526.00p 540.50p 571906
17/06/2015 547.50p 547.50p 533.50p 535.00p 403030
16/06/2015 542.50p 546.00p 532.50p 546.00p 400210
15/06/2015 545.50p 545.50p 539.00p 541.50p 405720
12/06/2015 554.50p 556.00p 548.00p 550.50p 373672
11/06/2015 557.50p 559.50p 554.00p 557.00p 273329
10/06/2015 552.00p 557.50p 549.50p 556.00p 491495
09/06/2015 552.00p 553.00p 547.00p 552.00p 321188
08/06/2015 549.50p 551.50p 547.50p 550.00p 354036
05/06/2015 554.00p 557.00p 546.96p 551.50p 685021
04/06/2015 558.00p 560.50p 551.00p 554.50p 2674922
03/06/2015 548.50p 568.00p 548.50p 560.50p 694570
02/06/2015 553.00p 553.00p 543.50p 552.50p 415572
01/06/2015 543.00p 549.50p 542.50p 549.00p 367219
29/05/2015 550.00p 552.00p 543.00p 543.50p 726171
28/05/2015 548.50p 554.00p 548.50p 550.00p 308691
27/05/2015 547.50p 556.00p 547.50p 551.50p 438341
26/05/2015 558.00p 558.50p 549.00p 549.00p 421747
22/05/2015 557.00p 557.00p 550.00p 551.00p 310899
21/05/2015 549.00p 553.50p 547.00p 552.50p 382153
20/05/2015 555.50p 561.50p 555.00p 556.50p 309196
19/05/2015 553.50p 561.00p 551.50p 558.50p 357733
18/05/2015 546.50p 554.00p 544.00p 551.50p 389766
15/05/2015 551.50p 554.50p 547.00p 550.00p 449752
14/05/2015 546.00p 555.00p 544.50p 550.00p 365330
13/05/2015 546.50p 553.00p 544.00p 549.50p 376672
12/05/2015 536.50p 544.50p 536.50p 541.50p 407748
11/05/2015 544.00p 548.00p 541.00p 547.00p 419697
08/05/2015 539.00p 550.00p 538.50p 544.50p 747163
07/05/2015 527.50p 528.50p 515.50p 527.50p 689863
06/05/2015 534.00p 538.50p 527.00p 528.00p 573506
05/05/2015 538.00p 546.50p 534.00p 534.00p 492879
01/05/2015 528.00p 545.50p 528.00p 539.50p 130392
30/04/2015 529.50p 534.00p 524.49p 533.50p 930679
29/04/2015 536.50p 540.50p 530.00p 531.50p 509880
28/04/2015 551.50p 551.50p 534.00p 537.00p 827348
27/04/2015 542.50p 545.00p 533.50p 540.00p 564701
24/04/2015 544.50p 550.50p 540.00p 542.50p 575560
23/04/2015 551.50p 552.50p 535.50p 541.50p 584066
22/04/2015 547.00p 553.00p 541.85p 547.50p 556211
21/04/2015 535.00p 547.50p 534.00p 544.50p 408478
20/04/2015 545.00p 546.00p 530.00p 534.00p 818269
17/04/2015 541.00p 547.00p 534.50p 541.50p 545307
16/04/2015 553.00p 553.00p 543.50p 544.50p 424750
15/04/2015 548.00p 555.50p 546.00p 553.00p 565150
14/04/2015 534.50p 552.00p 534.50p 549.00p 798662
13/04/2015 554.00p 560.50p 545.50p 548.50p 834011
10/04/2015 550.00p 556.00p 547.50p 556.00p 782129
09/04/2015 550.00p 559.00p 549.00p 554.00p 619436
08/04/2015 535.50p 550.00p 535.00p 550.00p 1075455
07/04/2015 533.50p 536.00p 529.00p 531.00p 638080
02/04/2015 527.00p 537.00p 527.00p 534.00p 560703
01/04/2015 521.00p 530.00p 517.50p 526.00p 510207
31/03/2015 519.50p 529.50p 519.50p 521.50p 1052539
30/03/2015 516.00p 522.50p 515.00p 522.50p 809311
27/03/2015 529.00p 533.00p 515.50p 518.50p 1788692
26/03/2015 520.00p 531.00p 517.50p 530.00p 1683760
25/03/2015 535.50p 536.50p 526.00p 528.00p 471705
24/03/2015 527.00p 539.50p 527.00p 536.00p 538295
23/03/2015 531.00p 534.50p 524.50p 531.50p 607667
20/03/2015 533.00p 557.00p 533.00p 534.50p 1521857
19/03/2015 524.00p 536.00p 524.00p 529.50p 864889
18/03/2015 517.00p 530.00p 517.00p 529.50p 723178
17/03/2015 520.50p 522.50p 511.50p 520.00p 617683
16/03/2015 517.50p 526.50p 516.00p 522.00p 1228550
13/03/2015 505.00p 524.50p 505.00p 514.00p 1596281
12/03/2015 503.50p 520.00p 499.70p 504.50p 1337231
11/03/2015 482.70p 505.00p 482.70p 503.00p 1743345
10/03/2015 500.00p 504.50p 493.30p 495.00p 664724
09/03/2015 503.00p 508.00p 498.10p 503.50p 414304
06/03/2015 502.50p 508.00p 500.00p 506.00p 478501
05/03/2015 494.20p 502.00p 492.10p 501.50p 838577
04/03/2015 493.70p 494.60p 487.60p 491.80p 454507
03/03/2015 503.00p 504.00p 493.70p 493.70p 1687526
02/03/2015 496.30p 505.00p 496.30p 498.90p 387435
27/02/2015 494.80p 503.50p 494.80p 502.00p 393815
26/02/2015 494.70p 500.00p 489.60p 500.00p 527222
25/02/2015 501.50p 503.00p 491.90p 493.90p 626397
24/02/2015 503.00p 506.00p 501.00p 503.50p 242365
23/02/2015 502.50p 506.50p 501.00p 505.50p 249006
20/02/2015 500.00p 503.00p 497.20p 502.00p 351549
19/02/2015 493.10p 506.00p 493.10p 499.60p 867904
18/02/2015 490.50p 503.50p 490.50p 500.00p 730715
17/02/2015 488.20p 493.90p 485.90p 489.90p 269189
16/02/2015 488.20p 494.00p 486.20p 493.00p 298692
13/02/2015 494.20p 494.60p 485.10p 487.30p 719535
12/02/2015 490.90p 498.10p 481.60p 494.00p 349037
11/02/2015 483.60p 490.80p 483.60p 489.30p 392365
10/02/2015 477.30p 487.30p 475.10p 485.40p 713044
09/02/2015 480.00p 480.00p 473.00p 479.00p 229993
06/02/2015 475.00p 482.20p 475.00p 480.50p 455539
05/02/2015 475.60p 481.50p 475.30p 480.30p 456918
04/02/2015 480.00p 480.20p 474.90p 478.10p 555507
03/02/2015 468.60p 480.00p 468.60p 478.80p 477356
02/02/2015 469.50p 470.70p 462.90p 468.20p 434000
30/01/2015 466.60p 468.50p 463.90p 466.00p 900919
29/01/2015 464.10p 466.80p 461.20p 464.00p 310749
28/01/2015 464.80p 467.50p 461.30p 465.40p 660708
27/01/2015 470.00p 470.80p 460.50p 463.80p 422761
26/01/2015 465.50p 472.10p 463.60p 469.70p 2835329
23/01/2015 464.60p 471.70p 459.90p 469.70p 594106
22/01/2015 472.70p 475.90p 468.40p 474.00p 545963
21/01/2015 469.30p 470.40p 455.50p 469.90p 931314
20/01/2015 464.70p 471.60p 463.00p 465.40p 807186
19/01/2015 461.20p 466.60p 460.00p 464.70p 583843
16/01/2015 454.70p 465.00p 454.70p 462.30p 593126
15/01/2015 458.30p 464.00p 456.70p 460.10p 687924
14/01/2015 450.50p 456.90p 448.30p 453.50p 912745
13/01/2015 435.00p 456.00p 427.00p 453.30p 1041589
12/01/2015 437.00p 438.81p 425.10p 426.50p 1181987
09/01/2015 421.00p 435.60p 421.00p 433.70p 828784
08/01/2015 412.30p 421.47p 407.20p 420.60p 876438
07/01/2015 402.90p 406.50p 400.40p 404.70p 513656
06/01/2015 411.40p 411.40p 397.70p 399.40p 490615
05/01/2015 418.00p 421.30p 407.50p 407.50p 338210
02/01/2015 416.70p 418.30p 410.40p 418.30p 160539
31/12/2014 412.30p 412.60p 410.20p 411.90p 451136
30/12/2014 417.40p 417.50p 411.70p 411.70p 170362
29/12/2014 424.00p 424.00p 415.30p 417.80p 179632
24/12/2014 408.40p 420.10p 408.40p 412.70p 134467
23/12/2014 418.50p 420.00p 416.60p 419.90p 288917
22/12/2014 419.50p 420.30p 414.90p 418.40p 195894
19/12/2014 413.10p 417.60p 410.20p 415.20p 799359
18/12/2014 394.10p 409.20p 390.00p 409.20p 444461
17/12/2014 387.20p 392.90p 387.00p 390.30p 461709
16/12/2014 384.30p 394.00p 384.30p 392.30p 603115
15/12/2014 384.00p 393.30p 384.00p 385.30p 384039
12/12/2014 397.50p 397.50p 384.40p 385.50p 362003
11/12/2014 396.90p 398.20p 392.90p 397.40p 378752
10/12/2014 401.20p 405.90p 399.00p 399.40p 347209
09/12/2014 400.00p 408.60p 396.40p 398.80p 841721
08/12/2014 421.50p 421.50p 413.50p 414.60p 206983
05/12/2014 412.00p 421.10p 412.00p 420.80p 461866
04/12/2014 412.20p 416.80p 407.50p 411.60p 456358
03/12/2014 404.90p 405.30p 397.50p 404.10p 444951
02/12/2014 403.70p 410.10p 400.00p 407.70p 260349
01/12/2014 408.80p 410.10p 399.20p 401.50p 587402
28/11/2014 408.10p 413.20p 402.40p 412.20p 551112
27/11/2014 409.20p 409.30p 405.30p 406.50p 260922
26/11/2014 406.70p 408.50p 399.50p 406.30p 1406666
25/11/2014 401.10p 406.60p 400.80p 406.20p 741508
24/11/2014 399.20p 400.40p 396.40p 400.30p 288571
21/11/2014 394.40p 399.60p 393.00p 397.40p 350885
20/11/2014 390.90p 391.60p 386.00p 391.10p 390778
19/11/2014 391.50p 391.50p 383.10p 389.20p 680364
18/11/2014 391.70p 394.60p 388.60p 389.00p 735503
17/11/2014 390.50p 394.60p 386.90p 391.70p 471470

*Close Price adjusted for both dividends and splits