Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/11/2010 492.40p 493.40p 478.70p 479.50p 781335
15/11/2010 490.10p 496.00p 490.00p 493.40p 640934
12/11/2010 495.20p 499.50p 490.10p 492.80p 848000
11/11/2010 500.00p 504.50p 498.10p 500.00p 998482
10/11/2010 504.50p 506.00p 500.00p 501.50p 657200
09/11/2010 501.50p 507.50p 501.00p 503.50p 1211501
08/11/2010 500.00p 503.50p 495.00p 501.50p 401759
05/11/2010 493.20p 504.00p 492.60p 501.50p 447191
04/11/2010 485.00p 493.80p 480.90p 491.40p 503916
03/11/2010 485.00p 487.90p 480.60p 480.80p 1137458
02/11/2010 481.10p 491.10p 481.10p 487.20p 495240
01/11/2010 475.90p 491.00p 475.30p 489.80p 942002
29/10/2010 475.30p 481.80p 469.90p 471.20p 593093
28/10/2010 475.90p 483.00p 474.00p 478.00p 553375
27/10/2010 477.80p 479.60p 473.10p 475.10p 523669
26/10/2010 480.80p 483.30p 477.00p 479.80p 551627
25/10/2010 482.10p 486.20p 480.10p 482.70p 604384
22/10/2010 479.20p 483.40p 476.40p 480.90p 900471
21/10/2010 465.90p 478.40p 461.10p 477.90p 5219407
20/10/2010 477.00p 477.00p 469.80p 475.10p 800110
19/10/2010 481.40p 481.50p 474.20p 475.90p 1008669
18/10/2010 482.10p 485.00p 473.70p 479.50p 1711384
15/10/2010 491.00p 493.90p 485.80p 486.50p 2220571
14/10/2010 490.10p 495.40p 490.10p 492.00p 914132
13/10/2010 485.80p 490.80p 479.90p 490.80p 1409813
12/10/2010 479.90p 483.30p 474.20p 482.80p 1095037
11/10/2010 464.00p 481.40p 464.00p 480.30p 1290284
08/10/2010 458.00p 468.60p 458.00p 466.30p 1089734
07/10/2010 470.10p 473.30p 455.00p 463.40p 3236373
06/10/2010 469.80p 478.45p 467.70p 478.40p 1714045
05/10/2010 463.80p 470.90p 461.20p 470.10p 1178669
04/10/2010 461.40p 471.00p 457.60p 465.20p 1288311
01/10/2010 464.70p 467.90p 458.00p 461.10p 818499
30/09/2010 459.30p 467.00p 456.30p 460.80p 709105
29/09/2010 455.80p 459.90p 454.10p 458.90p 1080135
28/09/2010 449.90p 456.20p 447.30p 455.80p 718468
27/09/2010 447.20p 458.40p 445.90p 454.70p 623587
24/09/2010 448.30p 458.50p 446.80p 457.90p 1086193
23/09/2010 460.70p 464.40p 450.30p 452.70p 810062
22/09/2010 466.80p 467.10p 456.60p 459.90p 1425476
21/09/2010 452.90p 470.70p 452.90p 467.70p 1669553
20/09/2010 452.90p 457.00p 448.40p 456.90p 817910
17/09/2010 444.90p 460.60p 444.90p 448.30p 2128771
16/09/2010 441.40p 449.30p 440.30p 444.50p 709971
15/09/2010 447.40p 448.00p 440.30p 443.60p 697277
14/09/2010 441.70p 450.60p 441.70p 449.00p 1066669
13/09/2010 442.50p 448.40p 441.30p 446.00p 999377
10/09/2010 427.40p 447.70p 427.40p 442.50p 1851380
09/09/2010 415.10p 436.00p 415.10p 431.80p 1768059
08/09/2010 420.00p 423.50p 410.80p 419.60p 2065628
07/09/2010 433.10p 434.40p 423.40p 425.80p 960945
06/09/2010 439.00p 439.00p 432.80p 435.50p 653605
03/09/2010 423.10p 439.70p 423.10p 433.50p 1493185
02/09/2010 414.70p 424.80p 414.70p 424.60p 1540940
01/09/2010 398.40p 418.30p 397.30p 417.20p 1225130
31/08/2010 389.40p 398.00p 388.30p 396.70p 1244813
27/08/2010 389.80p 394.40p 385.90p 394.10p 952825
26/08/2010 386.70p 393.60p 383.70p 389.70p 1357590
25/08/2010 397.20p 398.40p 381.00p 385.80p 2153285
24/08/2010 395.90p 402.90p 390.00p 395.60p 1654319
23/08/2010 396.70p 401.30p 396.10p 399.30p 1169186
20/08/2010 398.70p 402.90p 395.90p 396.70p 1926965
19/08/2010 390.80p 406.90p 389.30p 403.00p 2546842
18/08/2010 383.00p 387.50p 379.50p 380.80p 1007365
17/08/2010 371.50p 382.80p 369.10p 382.50p 916600
16/08/2010 373.80p 374.50p 363.20p 368.00p 1369530
13/08/2010 377.30p 380.00p 370.50p 373.00p 1047217
12/08/2010 389.50p 389.50p 370.00p 377.00p 1224279
11/08/2010 395.90p 398.20p 387.90p 387.90p 1012928
10/08/2010 400.20p 401.40p 394.20p 396.90p 738161
09/08/2010 402.40p 405.90p 401.10p 402.50p 537304
06/08/2010 408.10p 410.10p 398.60p 401.20p 465932
05/08/2010 403.50p 408.50p 401.60p 406.00p 506110
04/08/2010 402.00p 406.10p 397.80p 404.20p 335645
03/08/2010 403.20p 404.70p 398.00p 401.60p 552147
02/08/2010 392.50p 406.80p 390.20p 404.80p 866184
30/07/2010 392.50p 392.50p 387.70p 387.70p 852346
29/07/2010 396.50p 396.50p 391.70p 393.20p 1057141
28/07/2010 400.00p 400.80p 389.30p 393.90p 935546
27/07/2010 407.70p 409.10p 397.30p 397.80p 1129516
26/07/2010 407.00p 408.00p 397.30p 404.00p 626266
23/07/2010 398.20p 406.90p 398.00p 406.30p 1132617
22/07/2010 393.00p 399.20p 391.10p 399.00p 1472202
21/07/2010 395.10p 397.10p 391.80p 393.30p 2713318
20/07/2010 399.00p 400.70p 391.60p 392.60p 4408769
19/07/2010 395.00p 400.90p 390.20p 398.90p 2192519
16/07/2010 401.20p 401.30p 394.20p 394.90p 1112805
15/07/2010 401.50p 403.10p 394.20p 398.00p 1039563
14/07/2010 402.00p 405.20p 396.50p 400.70p 855729
13/07/2010 392.70p 401.60p 392.20p 400.30p 1483647
12/07/2010 395.60p 395.60p 392.90p 393.40p 1117117
09/07/2010 395.20p 401.60p 391.60p 393.40p 2565222
08/07/2010 373.80p 386.00p 371.30p 385.80p 1604830
07/07/2010 365.30p 368.60p 362.70p 368.60p 2076841
06/07/2010 363.50p 367.20p 361.90p 365.60p 1572016
05/07/2010 357.70p 360.80p 349.10p 359.30p 1070839
02/07/2010 358.00p 358.00p 340.10p 349.40p 1761882
01/07/2010 370.00p 370.00p 350.90p 351.00p 2403762
30/06/2010 379.10p 380.40p 371.30p 372.80p 1204935
29/06/2010 389.30p 389.30p 378.70p 378.70p 882048
28/06/2010 391.40p 395.30p 389.30p 391.40p 840637
25/06/2010 397.20p 400.70p 393.00p 393.20p 2073324
24/06/2010 401.40p 403.70p 395.20p 398.30p 1040245
23/06/2010 400.50p 407.40p 399.70p 401.40p 703346
22/06/2010 409.40p 410.30p 401.00p 406.30p 1576754
21/06/2010 401.70p 409.70p 401.30p 402.60p 456549
18/06/2010 393.30p 401.00p 393.20p 400.30p 2207381
17/06/2010 392.40p 396.10p 390.00p 394.10p 918501
16/06/2010 398.40p 401.40p 389.60p 394.60p 806993
15/06/2010 392.00p 402.30p 389.70p 399.40p 803415
14/06/2010 383.90p 393.80p 383.90p 393.70p 1083522
11/06/2010 384.00p 384.00p 377.40p 381.20p 819123
10/06/2010 379.40p 382.60p 375.00p 381.50p 2776233
09/06/2010 378.30p 379.40p 371.30p 378.80p 1734030
08/06/2010 377.30p 378.10p 373.60p 376.70p 2616922
07/06/2010 369.90p 375.60p 369.60p 373.90p 2007616
04/06/2010 372.10p 382.10p 363.70p 376.70p 2624480
03/06/2010 371.30p 374.40p 367.80p 372.00p 1067491
02/06/2010 361.40p 366.10p 358.00p 363.30p 1149154
01/06/2010 363.70p 368.40p 360.90p 366.60p 1284214
28/05/2010 373.00p 377.00p 363.00p 370.90p 2079786
27/05/2010 359.90p 368.80p 356.60p 368.80p 1308999
26/05/2010 353.50p 361.70p 349.90p 359.40p 2267912
25/05/2010 356.40p 357.50p 344.10p 346.40p 1734585
24/05/2010 356.40p 368.80p 356.40p 365.20p 1679122
21/05/2010 367.00p 369.00p 347.70p 356.00p 4279327
20/05/2010 385.80p 386.70p 362.30p 366.30p 3449149
19/05/2010 405.00p 405.00p 382.50p 382.80p 2071042
18/05/2010 413.60p 416.20p 405.80p 409.00p 827103
17/05/2010 414.70p 418.80p 408.30p 410.20p 1471882
14/05/2010 426.30p 430.80p 417.90p 419.80p 1897642
13/05/2010 425.00p 432.60p 421.80p 431.40p 1009183
12/05/2010 412.10p 425.10p 412.10p 424.60p 1629372
11/05/2010 408.30p 416.70p 407.00p 415.00p 1173644
10/05/2010 402.20p 414.10p 399.90p 411.80p 1764303
07/05/2010 403.10p 406.50p 383.20p 390.70p 2366760
06/05/2010 411.70p 424.10p 405.10p 411.10p 1562440
05/05/2010 420.00p 421.00p 411.20p 413.70p 2329801
04/05/2010 434.50p 440.40p 420.30p 423.00p 1480204
30/04/2010 435.00p 436.10p 426.80p 427.60p 825909
29/04/2010 431.30p 435.90p 429.40p 433.60p 718094
28/04/2010 433.20p 436.50p 423.60p 432.10p 1228001
27/04/2010 449.90p 449.90p 435.40p 435.40p 872799
26/04/2010 456.90p 461.50p 448.60p 449.30p 1030312
23/04/2010 447.60p 455.00p 446.60p 453.50p 886607
22/04/2010 452.40p 455.70p 442.20p 445.30p 2415978
21/04/2010 455.40p 459.30p 451.90p 453.40p 1783167
20/04/2010 448.70p 458.40p 448.10p 456.10p 1425166
19/04/2010 443.60p 445.80p 443.50p 445.80p 5751335
16/04/2010 439.70p 447.80p 439.70p 446.50p 2973816
15/04/2010 442.10p 442.60p 438.20p 442.60p 2041458
14/04/2010 443.40p 443.50p 435.50p 436.70p 2921167
13/04/2010 438.70p 442.20p 436.20p 440.50p 1420115
12/04/2010 439.10p 445.10p 435.70p 438.90p 1814982
09/04/2010 426.00p 439.70p 423.60p 439.00p 4198852
08/04/2010 429.00p 429.30p 416.60p 423.50p 2009295
07/04/2010 423.50p 430.50p 420.10p 423.00p 1589931
06/04/2010 415.00p 423.60p 415.00p 421.90p 1202325
01/04/2010 401.10p 414.50p 400.00p 414.00p 1089594
31/03/2010 400.00p 401.30p 395.71p 400.00p 1384505
30/03/2010 407.00p 408.00p 398.40p 400.00p 1839262
29/03/2010 410.60p 413.20p 404.30p 408.00p 941473
26/03/2010 413.40p 417.00p 410.80p 415.80p 481685
25/03/2010 415.90p 415.90p 411.60p 412.40p 5057200
24/03/2010 407.90p 416.00p 407.40p 414.60p 1130634
23/03/2010 403.20p 410.70p 401.80p 408.40p 637000
22/03/2010 403.40p 403.40p 398.20p 401.90p 499565
19/03/2010 397.00p 404.90p 397.00p 403.60p 1784137
18/03/2010 390.90p 399.00p 390.90p 395.30p 902528
17/03/2010 384.60p 391.60p 384.30p 391.20p 848826
16/03/2010 382.80p 385.10p 381.30p 382.70p 459437
15/03/2010 390.00p 390.90p 380.14p 382.00p 1466135
12/03/2010 386.30p 392.10p 384.70p 390.00p 658942
11/03/2010 380.00p 386.00p 380.00p 384.10p 824292
10/03/2010 381.10p 383.80p 380.00p 383.00p 1060767
09/03/2010 379.70p 381.70p 376.40p 380.50p 853209
08/03/2010 374.70p 382.80p 374.70p 379.10p 1093974
05/03/2010 390.00p 399.00p 379.50p 385.00p 2161654
04/03/2010 384.60p 396.00p 382.10p 395.00p 1061564
03/03/2010 380.90p 390.10p 380.90p 388.50p 651834
02/03/2010 378.00p 384.20p 377.90p 384.10p 1069954
01/03/2010 375.10p 380.70p 375.10p 380.10p 727002
26/02/2010 368.00p 371.20p 364.50p 371.10p 1025254
25/02/2010 376.00p 376.00p 364.10p 364.50p 2170287
24/02/2010 382.50p 382.50p 376.80p 378.60p 1217608
23/02/2010 382.50p 385.10p 378.00p 381.80p 1250453
22/02/2010 375.70p 382.00p 375.70p 380.00p 1091187
19/02/2010 367.90p 376.90p 367.90p 375.40p 642502
18/02/2010 359.20p 374.50p 357.80p 371.70p 1429293
17/02/2010 360.00p 361.30p 354.90p 360.00p 4121292
16/02/2010 359.10p 360.20p 352.90p 356.50p 1341485
15/02/2010 362.90p 363.80p 356.30p 356.30p 480680
12/02/2010 376.40p 376.70p 359.90p 361.80p 884376
11/02/2010 371.60p 382.00p 370.10p 374.90p 1282895
10/02/2010 365.90p 372.30p 364.90p 371.10p 1497621
09/02/2010 361.80p 363.30p 357.40p 363.00p 789051
08/02/2010 359.90p 364.00p 357.40p 361.00p 971640
05/02/2010 366.90p 369.30p 354.10p 360.10p 1233512
04/02/2010 384.50p 384.50p 369.80p 370.00p 1030271
03/02/2010 386.70p 390.80p 382.20p 383.60p 1507186

*Close Price adjusted for both dividends and splits