Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2013 362.50p 364.60p 356.00p 357.00p 2637333
17/04/2013 374.90p 376.00p 362.10p 362.40p 2014835
16/04/2013 386.00p 397.30p 365.70p 377.40p 4391084
15/04/2013 404.10p 406.40p 393.10p 397.30p 721173
12/04/2013 408.00p 408.00p 402.40p 405.00p 925012
11/04/2013 401.50p 409.50p 401.40p 408.00p 1175237
10/04/2013 390.00p 401.00p 388.00p 400.20p 953150
09/04/2013 404.80p 404.80p 385.20p 388.00p 1810834
08/04/2013 404.00p 408.70p 400.50p 402.70p 727134
05/04/2013 414.10p 414.10p 400.60p 401.50p 962160
04/04/2013 414.30p 419.10p 412.10p 413.60p 785172
03/04/2013 418.40p 421.80p 413.90p 414.00p 1282068
02/04/2013 420.00p 426.00p 413.50p 419.50p 739250
28/03/2013 415.00p 423.80p 414.50p 421.80p 905228
27/03/2013 426.60p 431.70p 415.80p 415.80p 725983
26/03/2013 427.70p 432.00p 427.00p 427.50p 738543
25/03/2013 426.60p 432.40p 425.80p 427.20p 753864
22/03/2013 426.00p 430.00p 423.00p 423.80p 690810
21/03/2013 443.90p 444.30p 426.60p 427.80p 1238182
20/03/2013 445.00p 446.00p 441.60p 444.30p 604390
19/03/2013 441.00p 445.20p 439.80p 444.20p 1322738
18/03/2013 441.40p 444.40p 436.90p 443.00p 772090
15/03/2013 447.00p 453.10p 445.10p 449.10p 978708
14/03/2013 443.80p 446.60p 441.80p 446.40p 986109
13/03/2013 443.40p 444.90p 439.20p 443.40p 1160147
12/03/2013 440.80p 447.10p 436.80p 444.60p 1044550
11/03/2013 447.30p 451.80p 433.00p 442.10p 2180075
08/03/2013 452.30p 455.20p 450.20p 451.80p 556003
07/03/2013 450.70p 452.30p 445.70p 447.50p 689786
06/03/2013 452.70p 455.00p 445.50p 447.00p 1110935
05/03/2013 442.50p 465.10p 442.50p 448.90p 2849295
04/03/2013 431.70p 442.50p 427.90p 437.40p 945058
01/03/2013 429.00p 441.70p 426.60p 437.60p 1215990
28/02/2013 428.00p 429.90p 424.20p 429.30p 925226
27/02/2013 424.80p 426.90p 421.30p 426.40p 702504
26/02/2013 424.30p 432.00p 421.40p 424.00p 848978
25/02/2013 433.30p 434.90p 428.90p 432.00p 670059
22/02/2013 417.00p 432.10p 414.50p 430.20p 1277375
21/02/2013 419.20p 422.00p 413.10p 415.80p 617529
20/02/2013 415.40p 422.04p 412.70p 422.00p 943500
19/02/2013 412.90p 418.30p 411.00p 415.00p 431210
18/02/2013 412.40p 413.70p 410.00p 411.80p 428952
15/02/2013 409.00p 415.40p 407.00p 412.10p 617381
14/02/2013 412.90p 416.80p 408.70p 409.10p 815787
13/02/2013 412.90p 417.00p 411.30p 415.00p 437925
12/02/2013 412.00p 414.80p 408.60p 412.60p 772980
11/02/2013 417.30p 419.00p 411.30p 412.80p 491953
08/02/2013 416.90p 419.40p 415.30p 417.60p 388991
07/02/2013 423.70p 426.70p 415.20p 415.20p 598516
06/02/2013 413.80p 423.20p 413.20p 423.00p 761535
05/02/2013 409.40p 416.80p 406.90p 412.30p 513693
04/02/2013 415.40p 417.80p 409.60p 410.90p 496500
01/02/2013 407.20p 419.40p 407.20p 417.80p 759411
31/01/2013 411.50p 413.10p 405.90p 407.20p 735147
30/01/2013 408.00p 414.10p 405.10p 412.80p 562481
29/01/2013 409.70p 410.30p 401.00p 408.80p 428859
28/01/2013 410.70p 412.00p 407.60p 409.50p 372154
25/01/2013 409.10p 412.90p 407.30p 410.70p 441013
24/01/2013 408.90p 412.00p 406.90p 409.50p 461185
23/01/2013 407.90p 416.90p 406.90p 406.90p 1203095
22/01/2013 402.50p 405.60p 401.40p 404.00p 1132430
21/01/2013 403.60p 405.70p 403.00p 403.20p 826740
18/01/2013 405.00p 406.90p 402.50p 403.00p 1560351
17/01/2013 403.10p 405.33p 401.80p 403.00p 613137
16/01/2013 404.30p 409.10p 400.00p 404.30p 528487
15/01/2013 405.90p 409.00p 402.86p 405.00p 1041023
14/01/2013 406.00p 406.80p 399.10p 402.80p 996305
11/01/2013 408.50p 410.10p 401.80p 404.60p 754859
10/01/2013 401.00p 410.50p 400.60p 408.00p 1175559
09/01/2013 400.60p 402.00p 399.00p 401.90p 1628452
08/01/2013 413.90p 413.90p 387.40p 398.80p 1908234
07/01/2013 419.10p 419.70p 414.30p 414.70p 646916
04/01/2013 416.50p 420.00p 410.70p 420.00p 416536
03/01/2013 412.60p 416.90p 410.50p 416.80p 430292
02/01/2013 401.70p 413.80p 398.00p 411.30p 1002436
31/12/2012 393.40p 397.50p 390.50p 395.00p 131149
28/12/2012 398.10p 399.40p 392.30p 394.40p 265963
27/12/2012 394.40p 401.40p 394.40p 398.10p 280907
24/12/2012 396.50p 398.90p 390.80p 398.90p 90020
21/12/2012 398.30p 398.80p 392.90p 394.10p 854346
20/12/2012 396.40p 400.50p 396.10p 399.40p 705716
19/12/2012 401.00p 401.00p 397.70p 398.10p 598641
18/12/2012 393.00p 405.20p 392.60p 399.20p 1117745
17/12/2012 395.00p 398.50p 390.20p 391.30p 1025772
14/12/2012 389.90p 400.20p 389.60p 395.00p 1247726
13/12/2012 383.80p 390.70p 383.10p 386.90p 1116448
12/12/2012 378.70p 383.40p 374.80p 377.50p 1075274
11/12/2012 376.00p 381.20p 376.00p 377.70p 949021
10/12/2012 368.10p 375.40p 366.90p 375.00p 871610
07/12/2012 362.90p 367.60p 362.40p 366.60p 571712
06/12/2012 361.90p 368.10p 361.80p 363.30p 711853
05/12/2012 363.90p 367.70p 359.80p 362.30p 663338
04/12/2012 360.10p 364.70p 358.80p 362.00p 509335
03/12/2012 358.80p 362.30p 357.10p 360.80p 638911
30/11/2012 359.30p 360.70p 356.20p 356.30p 1196512
29/11/2012 352.90p 360.50p 351.50p 358.00p 1567725
28/11/2012 351.30p 353.60p 345.50p 350.80p 556686
27/11/2012 348.60p 352.00p 345.30p 351.80p 549501
26/11/2012 350.00p 352.00p 346.20p 346.90p 314211
23/11/2012 351.80p 353.80p 348.20p 353.00p 514904
22/11/2012 347.30p 350.40p 346.30p 350.30p 422514
21/11/2012 351.70p 352.50p 345.40p 346.40p 604287
20/11/2012 350.80p 351.90p 349.50p 351.50p 588639
19/11/2012 353.60p 353.60p 349.60p 352.00p 599239
16/11/2012 350.20p 354.40p 348.20p 349.80p 450178
15/11/2012 352.00p 354.50p 348.90p 351.30p 687852
14/11/2012 358.80p 360.40p 354.10p 354.10p 659960
13/11/2012 364.70p 366.90p 357.10p 358.70p 979712
12/11/2012 366.80p 370.00p 365.30p 365.30p 433928
09/11/2012 365.40p 378.20p 365.00p 366.50p 1655405
08/11/2012 365.10p 370.00p 358.20p 358.20p 940641
07/11/2012 377.70p 380.70p 367.10p 367.10p 899010
06/11/2012 362.00p 376.10p 362.00p 374.50p 1130530
05/11/2012 360.60p 366.10p 359.60p 362.10p 538085
02/11/2012 364.10p 368.30p 363.00p 367.60p 693410
01/11/2012 359.10p 364.20p 357.50p 363.90p 718060
31/10/2012 362.70p 363.30p 359.20p 360.40p 717425
30/10/2012 362.90p 364.10p 360.20p 362.80p 442207
29/10/2012 368.60p 368.60p 362.50p 362.60p 2186238
26/10/2012 364.70p 369.60p 364.70p 366.10p 927645
25/10/2012 367.50p 369.40p 366.00p 368.40p 778925
24/10/2012 366.60p 369.70p 363.30p 367.10p 1594153
23/10/2012 380.60p 380.60p 365.20p 365.30p 1665223
22/10/2012 373.20p 383.50p 371.90p 379.60p 1315630
19/10/2012 376.60p 377.90p 371.70p 374.00p 768810
18/10/2012 365.20p 379.30p 365.10p 377.50p 894824
17/10/2012 360.10p 367.00p 359.70p 367.00p 572234
16/10/2012 359.70p 363.50p 358.30p 360.10p 662834
15/10/2012 355.90p 358.80p 355.80p 358.10p 715766
12/10/2012 354.80p 358.00p 354.40p 356.10p 611051
11/10/2012 355.00p 359.10p 353.00p 356.50p 2989270
10/10/2012 357.60p 359.00p 356.60p 357.60p 721331
09/10/2012 363.10p 365.60p 357.90p 358.90p 1018307
08/10/2012 345.00p 367.45p 343.80p 363.00p 2118527
05/10/2012 365.00p 371.10p 363.50p 365.10p 1279991
04/10/2012 360.50p 363.84p 357.80p 363.80p 3378298
03/10/2012 358.90p 361.50p 357.00p 357.80p 870063
02/10/2012 356.60p 362.00p 355.10p 359.90p 4392267
01/10/2012 353.10p 359.00p 353.10p 358.40p 1064049
28/09/2012 362.20p 363.90p 354.20p 355.80p 1118275
27/09/2012 367.20p 368.20p 359.60p 360.20p 1156351
26/09/2012 371.40p 371.80p 361.50p 363.00p 1072168
25/09/2012 378.20p 378.30p 373.50p 374.60p 1578051
24/09/2012 379.10p 381.70p 376.20p 377.90p 617333
21/09/2012 383.80p 385.00p 381.60p 383.00p 1799216
20/09/2012 385.00p 385.70p 380.00p 382.00p 1676004
19/09/2012 390.60p 392.30p 386.10p 389.00p 2712306
18/09/2012 394.60p 394.60p 386.40p 390.00p 749358
17/09/2012 397.30p 403.70p 397.20p 397.70p 783117
14/09/2012 387.90p 410.00p 387.90p 401.50p 1417911
13/09/2012 376.80p 382.90p 376.80p 381.50p 439126
12/09/2012 380.80p 384.10p 373.10p 382.00p 762989
11/09/2012 384.10p 384.70p 373.30p 375.70p 447624
10/09/2012 375.50p 386.70p 375.50p 386.60p 409782
07/09/2012 366.80p 380.30p 366.80p 379.40p 811864
06/09/2012 352.40p 368.20p 352.30p 367.40p 538723
05/09/2012 354.60p 359.40p 349.90p 351.70p 622017
04/09/2012 367.40p 367.85p 359.10p 362.00p 490127
03/09/2012 358.30p 367.64p 356.00p 367.60p 523087
31/08/2012 351.20p 367.20p 350.40p 362.40p 931977
30/08/2012 353.00p 356.80p 350.10p 350.10p 501466
29/08/2012 353.40p 357.30p 350.60p 355.00p 648864
28/08/2012 356.90p 361.00p 352.10p 353.50p 640004
24/08/2012 360.40p 362.80p 355.60p 359.20p 460102
23/08/2012 365.50p 365.60p 358.50p 360.80p 408867
22/08/2012 370.40p 370.90p 360.70p 362.40p 628431
21/08/2012 370.80p 374.90p 369.90p 373.20p 996762
20/08/2012 380.40p 380.40p 368.50p 371.10p 1599148
17/08/2012 371.20p 384.00p 370.40p 383.50p 792424
16/08/2012 369.20p 375.40p 367.40p 370.00p 642448
15/08/2012 368.60p 375.40p 365.00p 372.70p 649531
14/08/2012 372.00p 372.00p 366.26p 369.10p 871995
13/08/2012 375.90p 381.40p 366.30p 371.20p 1401197
10/08/2012 383.80p 387.20p 376.60p 379.00p 666364
09/08/2012 386.40p 387.20p 377.30p 383.00p 893236
08/08/2012 381.90p 387.40p 374.90p 381.70p 844923
07/08/2012 384.40p 390.10p 381.05p 389.80p 616416
06/08/2012 371.10p 387.80p 371.10p 385.60p 679204
03/08/2012 359.00p 374.90p 356.70p 374.40p 850443
02/08/2012 365.50p 370.00p 355.50p 358.20p 1217099
01/08/2012 367.00p 368.80p 362.70p 368.80p 444763
31/07/2012 363.70p 369.90p 362.70p 367.50p 1003029
30/07/2012 351.70p 366.10p 351.70p 366.00p 1599467
27/07/2012 352.90p 362.80p 348.50p 348.50p 1985699
26/07/2012 346.10p 353.10p 343.20p 350.40p 1808855
25/07/2012 344.90p 347.70p 343.90p 346.30p 631766
24/07/2012 347.10p 349.90p 343.70p 346.20p 601633
23/07/2012 348.80p 348.80p 343.20p 346.50p 753472
20/07/2012 352.20p 357.40p 351.00p 353.30p 640196
19/07/2012 346.80p 354.90p 346.80p 353.40p 1189280
18/07/2012 342.00p 348.90p 342.00p 346.30p 897399
17/07/2012 346.40p 347.40p 340.80p 341.60p 679436
16/07/2012 341.70p 350.00p 338.10p 348.00p 1227498
13/07/2012 341.60p 343.60p 337.50p 341.40p 1499547
12/07/2012 346.00p 347.40p 340.00p 342.50p 1334486
11/07/2012 356.90p 360.60p 347.50p 349.90p 2074339
10/07/2012 349.80p 360.80p 349.80p 358.00p 1445740
09/07/2012 352.00p 355.62p 344.45p 350.90p 2255745
06/07/2012 364.00p 365.00p 360.80p 364.60p 914130
05/07/2012 376.40p 377.00p 358.90p 363.00p 1884772

*Close Price adjusted for both dividends and splits