Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2014 393.60p 397.57p 392.40p 394.30p 600897
13/11/2014 397.30p 401.10p 394.10p 394.30p 915192
12/11/2014 395.30p 400.10p 390.30p 394.10p 1096996
11/11/2014 399.10p 400.00p 390.80p 398.60p 1188922
10/11/2014 391.80p 398.60p 389.10p 398.60p 354163
07/11/2014 390.10p 393.00p 387.20p 390.50p 627067
06/11/2014 388.90p 397.80p 387.30p 397.80p 573180
05/11/2014 388.20p 392.20p 384.50p 391.50p 649148
04/11/2014 387.30p 391.20p 382.70p 384.00p 387409
03/11/2014 390.30p 390.80p 384.90p 386.10p 553114
31/10/2014 385.00p 388.90p 381.00p 388.50p 902177
30/10/2014 383.00p 383.90p 378.10p 382.30p 596828
29/10/2014 381.80p 383.40p 378.30p 382.20p 454510
28/10/2014 376.80p 383.00p 376.80p 381.00p 319073
27/10/2014 380.60p 383.70p 375.20p 377.10p 483073
24/10/2014 389.30p 389.30p 381.30p 382.50p 1467156
23/10/2014 385.60p 388.90p 379.10p 388.00p 763156
22/10/2014 380.60p 386.50p 379.00p 386.00p 895633
21/10/2014 372.40p 378.80p 367.30p 378.10p 646906
20/10/2014 370.30p 373.80p 369.30p 373.20p 1346216
17/10/2014 372.70p 376.00p 365.90p 373.20p 1259872
16/10/2014 380.00p 382.40p 358.70p 371.90p 4298348
15/10/2014 382.90p 389.10p 376.40p 378.00p 1440724
14/10/2014 382.40p 386.00p 360.10p 383.90p 4028480
13/10/2014 418.10p 418.60p 413.00p 415.60p 424304
10/10/2014 421.90p 422.70p 416.20p 417.90p 747450
09/10/2014 421.60p 427.40p 421.00p 426.00p 796207
08/10/2014 418.90p 420.00p 413.40p 415.90p 294139
07/10/2014 423.80p 426.60p 419.60p 419.70p 316943
06/10/2014 421.40p 426.80p 421.40p 423.70p 266220
03/10/2014 421.00p 422.60p 416.60p 420.00p 398516
02/10/2014 423.10p 423.10p 416.60p 419.80p 426074
01/10/2014 420.10p 424.70p 419.50p 421.00p 498717
30/09/2014 418.70p 420.70p 416.30p 418.60p 541180
29/09/2014 420.90p 422.80p 417.10p 417.10p 467079
26/09/2014 425.50p 426.70p 417.60p 422.60p 402834
25/09/2014 428.00p 432.00p 425.60p 426.50p 311400
24/09/2014 430.90p 430.90p 425.30p 427.00p 530492
23/09/2014 442.80p 442.80p 430.90p 430.90p 418101
22/09/2014 446.00p 447.70p 440.20p 440.90p 570611
19/09/2014 453.10p 455.90p 447.70p 448.40p 650034
18/09/2014 449.70p 452.30p 445.30p 447.60p 393913
17/09/2014 456.50p 456.50p 449.60p 450.60p 543067
16/09/2014 454.00p 454.00p 449.50p 453.00p 710737
15/09/2014 453.20p 456.10p 451.60p 453.20p 429547
12/09/2014 453.90p 457.90p 453.70p 455.50p 422917
11/09/2014 457.80p 460.00p 451.80p 454.20p 1121700
10/09/2014 458.00p 461.15p 454.50p 455.50p 662225
09/09/2014 452.50p 457.40p 450.20p 456.30p 473227
08/09/2014 453.30p 454.10p 446.40p 453.70p 589420
05/09/2014 447.20p 452.80p 447.20p 452.80p 653459
04/09/2014 445.50p 447.70p 441.80p 447.70p 398853
03/09/2014 447.60p 451.30p 445.80p 449.00p 604732
02/09/2014 449.60p 454.30p 447.80p 452.50p 499139
01/09/2014 457.70p 460.90p 451.90p 454.50p 299770
29/08/2014 453.80p 455.70p 450.80p 455.70p 314065
28/08/2014 455.80p 455.80p 450.10p 453.00p 260658
27/08/2014 456.90p 459.20p 454.30p 456.00p 199622
26/08/2014 454.50p 456.90p 451.80p 456.40p 331571
22/08/2014 448.60p 454.40p 445.60p 452.20p 277992
21/08/2014 445.80p 447.40p 439.50p 447.30p 298861
20/08/2014 448.50p 448.50p 442.20p 444.60p 306176
19/08/2014 445.30p 449.30p 441.30p 447.60p 339030
18/08/2014 444.00p 444.10p 439.70p 443.30p 436994
15/08/2014 442.60p 444.50p 438.80p 439.80p 521538
14/08/2014 440.10p 442.90p 437.30p 440.40p 673672
13/08/2014 437.00p 445.80p 425.50p 441.90p 1059025
12/08/2014 452.00p 452.00p 444.40p 446.90p 504645
11/08/2014 438.00p 453.60p 437.20p 451.90p 536890
08/08/2014 431.10p 435.20p 426.50p 434.00p 734334
07/08/2014 429.20p 435.70p 427.00p 433.60p 289112
06/08/2014 432.10p 435.20p 425.80p 430.60p 497150
05/08/2014 433.80p 436.50p 433.80p 435.20p 681049
04/08/2014 434.20p 437.80p 429.20p 434.40p 776568
01/08/2014 427.50p 433.10p 422.40p 433.10p 1103141
31/07/2014 426.20p 429.70p 420.40p 427.50p 810640
30/07/2014 426.60p 429.20p 424.90p 427.50p 436794
29/07/2014 422.90p 426.90p 422.90p 425.60p 912203
28/07/2014 430.50p 431.78p 421.20p 421.40p 315190
25/07/2014 431.90p 433.20p 429.50p 429.50p 387331
24/07/2014 435.90p 436.80p 432.40p 433.30p 450329
23/07/2014 436.00p 438.50p 433.40p 435.10p 428006
22/07/2014 432.30p 436.60p 432.30p 436.60p 491122
21/07/2014 436.70p 436.70p 430.30p 432.40p 544739
18/07/2014 435.50p 438.30p 429.60p 434.50p 327771
17/07/2014 443.00p 443.20p 435.70p 438.30p 1166675
16/07/2014 440.30p 444.00p 437.00p 443.20p 1179670
15/07/2014 430.00p 444.40p 427.90p 438.00p 1573470
14/07/2014 422.30p 430.00p 420.20p 427.90p 665335
11/07/2014 417.70p 425.30p 417.70p 420.20p 761803
10/07/2014 431.50p 431.50p 417.20p 418.50p 991745
09/07/2014 433.00p 435.90p 429.60p 430.40p 433288
08/07/2014 438.50p 442.90p 432.50p 433.10p 1017231
07/07/2014 438.40p 444.10p 438.40p 440.70p 756950
04/07/2014 437.70p 443.20p 437.70p 440.20p 428364
03/07/2014 442.20p 444.50p 430.90p 441.10p 835619
02/07/2014 436.80p 444.00p 435.80p 441.00p 645021
01/07/2014 430.40p 439.80p 430.40p 438.50p 609906
30/06/2014 430.80p 432.50p 424.20p 431.00p 536406
27/06/2014 429.90p 431.30p 426.40p 427.90p 316720
26/06/2014 428.50p 432.30p 425.60p 429.60p 350246
25/06/2014 433.90p 433.90p 428.30p 428.30p 472433
24/06/2014 432.50p 435.70p 430.90p 432.40p 862328
23/06/2014 435.00p 436.10p 430.00p 431.90p 829564
20/06/2014 430.90p 433.00p 429.30p 432.80p 1090046
19/06/2014 434.20p 438.40p 429.20p 430.40p 444392
18/06/2014 431.90p 433.40p 428.20p 432.20p 363640
17/06/2014 433.10p 437.40p 428.00p 430.60p 1254307
16/06/2014 436.20p 437.60p 428.70p 432.70p 875140
13/06/2014 452.30p 452.30p 434.30p 436.40p 692157
12/06/2014 455.40p 455.40p 449.00p 450.30p 394071
11/06/2014 465.00p 465.00p 451.80p 454.10p 428627
10/06/2014 465.60p 465.60p 457.40p 464.20p 427423
09/06/2014 470.50p 472.10p 462.60p 463.70p 308206
06/06/2014 467.00p 469.40p 462.20p 468.40p 331574
05/06/2014 459.30p 466.70p 459.20p 463.60p 373074
04/06/2014 459.50p 461.10p 456.20p 460.10p 446682
03/06/2014 461.60p 461.60p 451.60p 459.30p 566123
02/06/2014 459.20p 461.90p 455.10p 460.00p 387589
30/05/2014 449.80p 458.90p 449.20p 458.70p 859190
29/05/2014 453.20p 457.50p 450.40p 452.00p 297274
28/05/2014 452.20p 458.50p 452.20p 454.60p 1089453
27/05/2014 452.20p 455.90p 450.50p 454.40p 358800
23/05/2014 447.00p 449.40p 444.20p 448.00p 397022
22/05/2014 442.40p 450.20p 440.40p 446.00p 430976
21/05/2014 434.70p 442.40p 431.90p 440.40p 850469
20/05/2014 436.70p 441.40p 429.40p 441.40p 790032
19/05/2014 436.50p 440.60p 432.00p 434.60p 848300
16/05/2014 452.10p 452.10p 431.20p 436.30p 743230
15/05/2014 464.10p 464.10p 446.20p 449.90p 584608
14/05/2014 470.50p 470.50p 462.10p 462.10p 343461
13/05/2014 463.90p 470.70p 461.40p 467.70p 548646
12/05/2014 455.50p 461.40p 454.30p 461.40p 337306
09/05/2014 455.50p 459.90p 452.80p 455.80p 430314
08/05/2014 467.80p 471.20p 457.50p 459.00p 554095
07/05/2014 471.60p 472.10p 466.50p 467.60p 311314
06/05/2014 474.80p 477.70p 472.90p 473.80p 513910
02/05/2014 474.70p 481.60p 471.90p 473.00p 466778
01/05/2014 469.90p 475.60p 467.80p 472.80p 322324
30/04/2014 461.90p 467.80p 461.30p 467.80p 1049224
29/04/2014 465.00p 468.50p 460.00p 461.30p 503612
28/04/2014 453.90p 465.20p 452.70p 461.50p 708568
25/04/2014 455.60p 460.50p 451.50p 453.50p 1296787
24/04/2014 464.00p 468.10p 457.20p 460.50p 1116151
23/04/2014 464.90p 464.90p 454.90p 462.90p 820087
22/04/2014 467.50p 471.20p 463.90p 465.00p 790354
17/04/2014 461.00p 466.30p 455.50p 464.70p 1029707
16/04/2014 462.20p 465.10p 451.10p 462.50p 1251722
15/04/2014 462.80p 476.50p 450.90p 454.20p 977867
14/04/2014 461.00p 463.20p 444.80p 458.90p 860097
11/04/2014 469.20p 474.40p 459.00p 460.90p 861274
10/04/2014 479.80p 480.80p 467.60p 474.40p 2799664
09/04/2014 468.00p 472.20p 465.30p 467.60p 719936
08/04/2014 479.60p 479.60p 463.00p 465.30p 539152
07/04/2014 486.70p 490.00p 476.20p 478.30p 656560
04/04/2014 487.10p 491.70p 487.10p 490.00p 263458
03/04/2014 489.40p 491.20p 487.10p 488.00p 281626
02/04/2014 494.80p 496.20p 489.50p 490.00p 447605
01/04/2014 492.80p 502.00p 490.80p 495.00p 1066129
31/03/2014 487.40p 491.70p 482.90p 490.80p 836826
28/03/2014 482.10p 484.90p 475.80p 482.90p 546810
27/03/2014 474.10p 478.40p 472.80p 478.40p 352913
26/03/2014 476.80p 480.90p 472.80p 478.10p 298785
25/03/2014 472.10p 475.10p 469.10p 472.80p 480163
24/03/2014 473.10p 476.50p 467.60p 469.50p 643024
21/03/2014 485.10p 488.10p 474.80p 474.80p 1235356
20/03/2014 482.60p 482.90p 475.20p 482.90p 541363
19/03/2014 490.80p 495.00p 484.50p 484.50p 874797
18/03/2014 481.30p 491.00p 479.30p 490.80p 627646
17/03/2014 470.40p 480.50p 470.40p 480.50p 543819
14/03/2014 463.70p 475.10p 459.90p 472.20p 642373
13/03/2014 475.10p 475.10p 467.80p 467.80p 934011
12/03/2014 484.30p 487.40p 473.60p 475.30p 439595
11/03/2014 480.60p 486.60p 478.60p 484.40p 983704
10/03/2014 496.60p 497.50p 481.60p 485.40p 741385
07/03/2014 501.50p 507.50p 496.00p 496.00p 2360109
06/03/2014 499.80p 502.00p 498.40p 499.90p 739772
05/03/2014 500.50p 511.50p 485.00p 498.60p 627554
04/03/2014 502.00p 505.50p 494.80p 504.00p 570889
03/03/2014 497.60p 507.00p 491.60p 494.80p 682592
28/02/2014 491.50p 507.00p 490.20p 507.00p 1028334
27/02/2014 487.10p 493.10p 487.10p 493.10p 631224
26/02/2014 486.10p 491.20p 485.20p 489.20p 719988
25/02/2014 480.40p 486.50p 478.30p 485.20p 479893
24/02/2014 484.00p 484.00p 475.30p 483.10p 383761
21/02/2014 475.40p 481.70p 475.40p 479.80p 582109
20/02/2014 483.30p 483.30p 474.00p 476.10p 407862
19/02/2014 478.20p 486.60p 478.20p 485.80p 973436
18/02/2014 479.00p 482.40p 476.70p 480.40p 246750
17/02/2014 478.00p 481.70p 474.40p 479.30p 294083
14/02/2014 470.50p 477.70p 468.00p 475.50p 367820
13/02/2014 470.20p 470.50p 463.50p 468.80p 314525
12/02/2014 473.20p 475.00p 468.90p 469.50p 381873
11/02/2014 471.20p 475.70p 471.00p 474.00p 319982
10/02/2014 470.60p 471.90p 467.90p 471.00p 562953
07/02/2014 468.20p 472.00p 465.70p 471.80p 594424
06/02/2014 463.10p 468.40p 450.70p 465.70p 1738959
05/02/2014 448.20p 455.00p 448.20p 450.70p 797241
04/02/2014 443.50p 449.40p 438.30p 449.00p 910018
03/02/2014 434.30p 450.50p 434.30p 442.00p 680256

*Close Price adjusted for both dividends and splits