Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 367.20p 375.60p 362.80p 375.00p 312771
30/09/2022 365.20p 372.60p 361.20p 370.60p 607757
29/09/2022 379.00p 379.00p 356.80p 362.20p 522121
28/09/2022 371.40p 375.40p 362.60p 371.00p 584341
27/09/2022 389.40p 390.40p 378.20p 379.00p 980767
26/09/2022 367.20p 385.40p 367.20p 383.40p 368321
23/09/2022 379.40p 385.60p 369.00p 375.60p 368022
22/09/2022 389.80p 399.40p 383.60p 388.00p 372070
21/09/2022 399.00p 399.00p 384.40p 391.80p 2447520
20/09/2022 391.40p 397.60p 385.40p 391.20p 503487
16/09/2022 408.60p 408.60p 389.00p 393.60p 1580994
15/09/2022 398.60p 406.80p 398.00p 400.00p 1418188
14/09/2022 411.80p 416.40p 394.60p 398.20p 852456
13/09/2022 423.20p 425.00p 412.80p 415.40p 551474
12/09/2022 412.40p 419.40p 402.80p 416.80p 501250
09/09/2022 398.80p 404.00p 390.08p 402.20p 424864
08/09/2022 395.80p 395.80p 382.80p 389.20p 674798
07/09/2022 378.60p 388.00p 378.60p 386.00p 586658
06/09/2022 379.20p 390.60p 379.20p 386.40p 279438
05/09/2022 375.80p 386.60p 375.20p 383.60p 401929
02/09/2022 386.00p 388.00p 376.40p 384.60p 1094674
01/09/2022 401.60p 401.60p 381.46p 383.20p 777009
31/08/2022 434.20p 439.40p 432.00p 434.20p 930533
30/08/2022 448.20p 448.20p 433.80p 436.20p 678078
26/08/2022 435.00p 443.80p 434.40p 438.00p 851350
25/08/2022 455.20p 455.20p 440.47p 441.00p 971478
24/08/2022 443.80p 448.00p 440.00p 445.00p 1700349
23/08/2022 440.20p 449.80p 438.20p 446.40p 494017
22/08/2022 456.80p 456.80p 442.80p 448.20p 715465
19/08/2022 450.80p 457.20p 440.20p 451.20p 493243
18/08/2022 442.40p 451.20p 442.00p 451.20p 664776
17/08/2022 443.00p 449.40p 442.00p 445.00p 533038
16/08/2022 446.00p 447.03p 444.00p 444.80p 313050
15/08/2022 462.00p 462.00p 443.00p 445.60p 441969
12/08/2022 437.20p 453.00p 437.20p 453.00p 345945
11/08/2022 451.00p 451.00p 442.86p 447.60p 347368
10/08/2022 426.40p 444.80p 426.40p 444.80p 350577
09/08/2022 430.20p 440.40p 418.80p 436.40p 532456
08/08/2022 446.00p 466.53p 401.80p 419.00p 2066840
05/08/2022 451.80p 468.60p 451.60p 451.60p 338665
04/08/2022 443.60p 463.60p 443.60p 461.60p 235088
03/08/2022 433.60p 457.00p 433.60p 457.00p 918310
02/08/2022 465.00p 465.00p 439.00p 444.20p 652525
01/08/2022 463.60p 464.68p 453.20p 459.80p 274338
29/07/2022 460.60p 460.60p 451.40p 457.80p 565024
28/07/2022 456.40p 456.40p 440.40p 451.40p 350939
27/07/2022 460.80p 460.80p 440.20p 445.60p 317516
26/07/2022 454.60p 461.40p 447.00p 447.00p 297798
25/07/2022 460.40p 467.20p 457.00p 459.40p 791672
22/07/2022 475.00p 475.80p 465.00p 466.60p 266019
21/07/2022 464.60p 472.60p 457.00p 472.60p 302161
20/07/2022 446.60p 461.80p 446.60p 454.00p 207160
19/07/2022 446.20p 465.80p 446.20p 457.80p 358851
18/07/2022 456.20p 458.00p 441.80p 455.80p 643063
15/07/2022 420.60p 442.80p 420.60p 440.60p 432912
14/07/2022 428.00p 436.80p 427.00p 427.00p 490517
13/07/2022 424.00p 438.60p 411.73p 438.60p 976418
12/07/2022 418.60p 431.00p 412.60p 430.00p 1387227
11/07/2022 427.40p 427.40p 412.40p 422.20p 2017599
08/07/2022 416.80p 423.80p 414.60p 421.80p 407400
07/07/2022 415.60p 419.40p 408.20p 419.40p 369120
06/07/2022 389.80p 407.80p 389.80p 406.00p 519055
05/07/2022 400.00p 407.20p 390.00p 393.80p 482211
04/07/2022 412.60p 412.60p 396.60p 401.60p 547571
01/07/2022 390.20p 411.60p 390.20p 405.00p 401713
30/06/2022 402.80p 405.60p 391.60p 399.60p 467331
29/06/2022 407.60p 416.40p 406.60p 406.60p 409362
28/06/2022 418.60p 426.00p 416.00p 417.60p 386680
27/06/2022 429.00p 431.00p 417.80p 417.80p 920615
24/06/2022 402.20p 422.60p 402.20p 421.40p 646456
23/06/2022 400.40p 414.00p 400.40p 405.00p 447915
22/06/2022 399.80p 411.80p 391.60p 408.00p 384109
21/06/2022 405.80p 409.80p 399.80p 400.00p 2022667
20/06/2022 398.40p 403.00p 392.80p 401.20p 1092208
17/06/2022 394.40p 401.40p 388.40p 390.60p 1796514
16/06/2022 412.20p 412.20p 386.00p 386.00p 873463
15/06/2022 411.80p 413.20p 404.20p 409.60p 2116347
14/06/2022 425.40p 425.40p 400.40p 403.40p 811190
13/06/2022 428.40p 429.40p 413.80p 414.00p 485606
10/06/2022 446.60p 448.80p 433.20p 433.20p 355452
09/06/2022 456.40p 457.20p 449.00p 451.20p 398429
08/06/2022 464.00p 464.20p 454.20p 455.80p 157527
07/06/2022 454.20p 465.40p 454.20p 461.20p 295579
06/06/2022 462.40p 467.00p 454.60p 463.40p 215589
01/06/2022 460.20p 463.60p 456.00p 457.00p 246660
31/05/2022 464.60p 467.96p 455.80p 458.80p 400221
27/05/2022 468.40p 468.40p 450.20p 458.80p 369703
26/05/2022 449.80p 461.20p 448.40p 457.40p 633798
25/05/2022 445.40p 449.40p 434.00p 438.80p 644483
24/05/2022 451.80p 456.00p 447.20p 447.20p 513319
23/05/2022 451.00p 458.80p 451.00p 457.80p 241383
20/05/2022 447.40p 459.40p 446.80p 450.40p 346142
19/05/2022 466.40p 470.80p 444.80p 448.80p 743976
18/05/2022 484.80p 495.20p 480.90p 486.80p 586681
17/05/2022 475.40p 485.60p 475.40p 485.60p 770676
16/05/2022 464.80p 475.60p 464.80p 475.60p 1381479
13/05/2022 468.80p 480.20p 468.40p 480.20p 604660
12/05/2022 460.80p 469.80p 454.20p 468.60p 660130
11/05/2022 470.60p 470.60p 459.20p 466.60p 2698992
10/05/2022 465.00p 468.80p 458.40p 459.40p 702061
09/05/2022 471.40p 471.70p 453.60p 457.80p 414650
06/05/2022 478.40p 480.20p 470.00p 472.40p 401405
05/05/2022 482.80p 490.20p 477.80p 478.80p 360915
04/05/2022 491.40p 491.40p 469.60p 478.40p 318693
03/05/2022 478.60p 489.20p 476.80p 480.20p 767893
29/04/2022 489.00p 500.50p 483.60p 491.40p 678141
28/04/2022 487.20p 492.80p 481.80p 489.00p 324727
27/04/2022 493.20p 497.00p 475.40p 478.20p 1645768
26/04/2022 485.00p 489.00p 477.00p 482.00p 844343
25/04/2022 472.40p 482.20p 472.40p 480.20p 490766
22/04/2022 485.00p 500.00p 477.40p 484.20p 1967514
21/04/2022 495.00p 500.50p 487.40p 497.20p 401000
20/04/2022 485.40p 490.20p 477.20p 490.20p 396675
19/04/2022 470.40p 479.40p 464.82p 478.40p 660864
14/04/2022 468.20p 476.80p 453.40p 471.80p 1245555
13/04/2022 469.80p 484.20p 455.60p 459.80p 1526349
12/04/2022 478.20p 487.60p 463.40p 482.40p 696681
11/04/2022 480.60p 480.60p 467.80p 473.00p 802462
08/04/2022 470.80p 473.40p 461.20p 473.40p 480930
07/04/2022 445.80p 462.60p 438.40p 462.00p 692057
06/04/2022 470.00p 479.80p 458.20p 462.80p 315963
05/04/2022 484.60p 484.60p 473.20p 478.00p 372837
04/04/2022 496.40p 496.40p 471.20p 479.20p 336064
01/04/2022 495.00p 495.80p 483.20p 483.20p 217035
31/03/2022 506.50p 509.00p 492.40p 492.40p 867728
30/03/2022 512.00p 517.50p 498.60p 500.50p 341220
29/03/2022 502.50p 519.50p 502.50p 519.50p 432040
28/03/2022 505.00p 506.50p 496.60p 499.00p 273139
25/03/2022 501.00p 509.00p 497.20p 497.20p 723938
24/03/2022 500.00p 513.50p 495.80p 501.00p 2648936
23/03/2022 512.00p 520.50p 510.00p 513.00p 327392
22/03/2022 499.20p 514.00p 499.20p 510.50p 414318
21/03/2022 517.50p 521.50p 509.00p 510.00p 751178
18/03/2022 498.40p 516.00p 498.40p 515.50p 673752
17/03/2022 521.00p 521.00p 500.00p 512.00p 368290
16/03/2022 492.00p 511.50p 492.00p 508.00p 1021732
15/03/2022 490.00p 495.00p 475.40p 483.20p 2411166
14/03/2022 481.00p 499.00p 479.60p 492.80p 722340
11/03/2022 475.40p 494.40p 469.00p 477.20p 1145960
10/03/2022 473.60p 477.00p 457.40p 468.20p 693907
09/03/2022 420.20p 469.80p 420.20p 469.80p 589274
08/03/2022 440.40p 451.60p 420.00p 432.20p 895031
07/03/2022 443.00p 444.60p 405.60p 434.00p 1750476
04/03/2022 515.00p 515.00p 451.00p 451.00p 912617
03/03/2022 543.00p 555.65p 510.50p 515.50p 746169
02/03/2022 533.00p 558.00p 533.00p 556.50p 473051
01/03/2022 569.50p 575.50p 544.00p 544.00p 816554
28/02/2022 564.50p 574.00p 553.50p 574.00p 620037
25/02/2022 543.50p 575.50p 543.50p 575.50p 454074
24/02/2022 558.00p 570.50p 544.00p 548.50p 650131
23/02/2022 582.00p 585.00p 575.50p 576.50p 474903
22/02/2022 576.50p 586.50p 572.50p 578.50p 422012
21/02/2022 614.00p 614.00p 583.50p 583.50p 541927
18/02/2022 590.00p 614.50p 590.00p 610.50p 613277
17/02/2022 595.00p 613.50p 595.00p 604.00p 474735
16/02/2022 606.00p 613.00p 601.50p 609.50p 1934787
15/02/2022 590.00p 613.00p 586.50p 613.00p 1063141
14/02/2022 580.00p 589.00p 578.00p 587.50p 513464
11/02/2022 605.00p 605.00p 594.00p 595.50p 500095
10/02/2022 621.00p 621.00p 602.50p 606.00p 321056
09/02/2022 594.50p 609.00p 594.50p 604.00p 382803
08/02/2022 597.00p 597.00p 587.50p 593.00p 330623
07/02/2022 595.50p 595.50p 587.00p 587.00p 625860
04/02/2022 610.00p 610.00p 585.00p 587.50p 449338
03/02/2022 591.50p 603.00p 590.00p 595.00p 810855
02/02/2022 605.50p 605.50p 597.50p 599.00p 245186
01/02/2022 593.00p 598.00p 584.50p 594.00p 1006818
31/01/2022 558.50p 587.00p 558.50p 580.50p 487539
28/01/2022 592.00p 592.00p 566.00p 573.50p 547450
27/01/2022 571.00p 581.00p 566.00p 577.50p 892830
26/01/2022 597.50p 597.50p 577.50p 577.50p 876897
25/01/2022 592.00p 592.00p 576.00p 583.50p 459308
24/01/2022 582.50p 590.50p 573.00p 579.50p 663524
21/01/2022 595.50p 595.50p 585.02p 588.50p 300888
20/01/2022 610.50p 612.00p 598.50p 600.00p 391476
19/01/2022 620.00p 620.00p 597.50p 606.50p 723317
18/01/2022 619.50p 619.50p 605.50p 607.50p 338706
17/01/2022 632.00p 632.00p 617.04p 621.00p 250026
14/01/2022 600.50p 622.00p 600.50p 618.50p 337353
13/01/2022 640.00p 640.00p 612.50p 621.00p 749412
12/01/2022 648.00p 648.00p 618.50p 630.00p 830396
10/01/2022 625.00p 625.00p 606.50p 614.50p 420712
07/01/2022 620.00p 633.00p 618.50p 620.00p 502990
06/01/2022 642.50p 642.50p 628.00p 632.00p 218713
05/01/2022 640.00p 656.50p 640.00p 643.00p 222679
04/01/2022 650.50p 664.50p 646.00p 654.50p 606486
03/01/2022 653.50p 655.50p 633.50p 633.50p 155570
31/12/2021 653.50p 655.50p 633.50p 633.50p 154534
30/12/2021 670.00p 670.00p 650.50p 653.00p 216759
29/12/2021 638.00p 666.50p 638.00p 663.00p 535755
28/12/2021 652.50p 652.50p 635.05p 637.50p 92848
27/12/2021 652.50p 652.50p 635.05p 637.50p 92848
24/12/2021 652.50p 652.50p 635.05p 637.50p 92848
23/12/2021 638.50p 645.00p 629.00p 644.00p 1233712
22/12/2021 624.00p 630.50p 624.00p 629.50p 1240395
21/12/2021 629.00p 630.00p 622.50p 629.00p 239440
20/12/2021 613.00p 622.50p 613.00p 621.00p 191784
17/12/2021 639.00p 639.00p 622.00p 628.00p 679596
16/12/2021 632.50p 647.00p 632.50p 633.00p 556977
15/12/2021 619.00p 628.00p 613.52p 623.00p 427978

*Close Price adjusted for both dividends and splits