Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/10/2018 529.50p 541.50p 513.00p 520.00p 981883
16/10/2018 535.50p 535.50p 515.00p 530.50p 1155908
15/10/2018 517.00p 523.05p 509.00p 512.00p 832800
12/10/2018 520.50p 530.00p 512.50p 518.50p 1408891
11/10/2018 524.00p 524.00p 487.60p 515.50p 1759228
10/10/2018 575.00p 575.00p 531.00p 533.00p 1628757
09/10/2018 549.50p 553.00p 539.00p 545.00p 1477309
08/10/2018 557.00p 557.00p 545.50p 546.50p 683473
05/10/2018 570.00p 572.50p 556.00p 556.00p 795006
04/10/2018 579.50p 584.00p 568.00p 570.00p 769487
03/10/2018 577.00p 584.00p 571.00p 581.50p 534371
02/10/2018 579.00p 581.00p 570.00p 575.50p 836790
01/10/2018 575.50p 584.50p 570.00p 583.50p 675284
28/09/2018 574.00p 578.50p 568.00p 572.00p 533224
27/09/2018 561.50p 577.50p 561.00p 574.50p 818840
26/09/2018 564.00p 564.00p 561.00p 563.50p 504255
25/09/2018 559.00p 564.50p 558.50p 562.00p 491535
24/09/2018 560.50p 568.50p 559.00p 562.50p 446569
21/09/2018 558.00p 562.00p 555.00p 561.00p 1386254
20/09/2018 566.50p 567.00p 549.50p 555.00p 1208074
19/09/2018 575.50p 577.50p 561.50p 564.50p 1107272
18/09/2018 581.00p 582.00p 573.00p 575.50p 723463
17/09/2018 583.00p 583.50p 576.50p 578.50p 409495
14/09/2018 580.00p 580.00p 576.00p 579.50p 321808
13/09/2018 579.00p 579.00p 573.00p 576.50p 576103
12/09/2018 574.00p 578.00p 572.50p 576.50p 598788
11/09/2018 578.00p 578.50p 567.50p 572.00p 556051
10/09/2018 577.00p 579.50p 573.50p 576.00p 518034
07/09/2018 586.50p 587.00p 574.00p 577.00p 565287
06/09/2018 585.50p 587.00p 577.50p 586.50p 770993
05/09/2018 602.00p 606.94p 599.50p 599.50p 712234
04/09/2018 611.50p 612.50p 599.50p 603.00p 732347
03/09/2018 613.50p 613.50p 607.50p 610.50p 675400
31/08/2018 610.00p 615.00p 607.50p 609.50p 1201689
30/08/2018 625.50p 627.50p 607.00p 609.00p 674381
29/08/2018 621.00p 625.50p 618.50p 623.50p 649351
28/08/2018 621.00p 625.50p 617.00p 620.50p 658123
24/08/2018 615.50p 623.00p 614.00p 618.00p 680980
23/08/2018 616.50p 621.00p 614.00p 620.00p 643630
22/08/2018 615.00p 619.00p 613.00p 618.00p 542157
21/08/2018 605.00p 615.50p 600.00p 615.00p 997572
20/08/2018 607.50p 610.25p 603.50p 608.50p 442006
17/08/2018 612.50p 612.50p 600.50p 605.00p 349799
16/08/2018 607.00p 611.00p 601.00p 607.50p 569751
15/08/2018 604.00p 608.00p 596.50p 601.00p 657991
14/08/2018 602.00p 602.00p 596.00p 599.50p 631984
13/08/2018 593.50p 601.50p 587.00p 596.50p 692775
10/08/2018 606.50p 606.50p 592.50p 593.50p 406881
09/08/2018 602.00p 608.00p 597.50p 605.50p 728169
08/08/2018 615.00p 617.00p 585.50p 598.00p 989735
07/08/2018 597.50p 604.72p 596.00p 599.00p 731416
06/08/2018 589.00p 602.50p 589.00p 598.00p 541862
03/08/2018 595.50p 600.50p 594.50p 597.00p 424625
02/08/2018 596.00p 599.50p 591.50p 591.50p 497096
01/08/2018 600.50p 601.50p 594.12p 599.50p 469935
31/07/2018 608.50p 609.00p 598.00p 598.50p 960909
30/07/2018 607.00p 614.50p 605.50p 610.00p 372417
27/07/2018 611.50p 612.00p 604.50p 609.50p 420456
26/07/2018 606.50p 611.00p 604.50p 607.00p 714608
25/07/2018 611.50p 612.00p 602.50p 603.00p 658975
24/07/2018 603.50p 614.00p 603.50p 611.00p 723079
23/07/2018 599.50p 600.50p 588.00p 600.50p 860344
20/07/2018 610.50p 616.50p 596.00p 599.50p 696442
19/07/2018 614.50p 614.50p 605.00p 610.50p 957746
18/07/2018 606.50p 613.50p 605.50p 610.50p 938951
17/07/2018 588.50p 602.50p 588.50p 602.50p 905193
16/07/2018 594.00p 594.00p 585.00p 587.50p 673220
13/07/2018 583.00p 595.50p 580.50p 594.50p 1065934
12/07/2018 579.50p 588.50p 574.50p 578.00p 1562781
11/07/2018 594.50p 600.50p 576.50p 585.50p 1125396
10/07/2018 590.00p 591.67p 585.00p 591.50p 867020
09/07/2018 570.00p 586.00p 570.00p 582.50p 726123
06/07/2018 563.50p 572.50p 563.50p 571.50p 702300
05/07/2018 558.00p 566.00p 558.00p 565.50p 562245
04/07/2018 561.00p 563.50p 558.50p 561.00p 369601
03/07/2018 567.50p 573.00p 562.00p 566.50p 460198
02/07/2018 558.00p 568.50p 558.00p 565.00p 1186149
29/06/2018 551.00p 565.50p 551.00p 563.50p 931112
28/06/2018 552.00p 553.00p 538.50p 548.00p 1000530
27/06/2018 559.00p 560.00p 545.00p 556.00p 1061693
26/06/2018 561.00p 567.00p 556.00p 557.00p 501818
25/06/2018 579.50p 579.50p 556.00p 558.50p 933996
22/06/2018 563.50p 584.00p 557.50p 581.00p 1974875
21/06/2018 550.50p 574.50p 550.50p 560.00p 2951644
20/06/2018 537.50p 550.00p 535.50p 546.00p 633161
19/06/2018 540.00p 540.00p 532.50p 535.50p 764741
18/06/2018 549.50p 549.50p 541.50p 544.50p 535544
15/06/2018 553.50p 555.50p 547.00p 547.50p 1001355
14/06/2018 539.50p 553.00p 537.50p 553.00p 772580
13/06/2018 544.00p 552.00p 541.50p 545.00p 960508
12/06/2018 546.00p 549.50p 541.50p 544.50p 1038374
11/06/2018 542.50p 549.50p 542.50p 545.50p 373435
08/06/2018 542.00p 547.50p 538.50p 545.00p 602682
07/06/2018 547.50p 554.50p 543.00p 545.50p 1104856
06/06/2018 548.00p 554.50p 545.50p 548.00p 711617
05/06/2018 544.50p 552.50p 542.00p 548.00p 1115610
04/06/2018 540.50p 547.00p 538.50p 547.00p 784159
01/06/2018 531.50p 541.00p 531.50p 538.50p 469787
31/05/2018 535.00p 536.50p 528.00p 530.00p 1167982
30/05/2018 530.00p 535.00p 530.00p 534.00p 527958
29/05/2018 535.50p 535.50p 529.50p 530.00p 1779520
25/05/2018 538.50p 540.50p 537.00p 539.50p 382018
24/05/2018 536.00p 542.00p 534.50p 537.50p 468766
23/05/2018 545.50p 547.00p 533.50p 534.50p 631976
22/05/2018 542.50p 548.00p 539.00p 546.00p 828800
21/05/2018 536.50p 544.00p 534.50p 541.50p 641302
18/05/2018 532.00p 535.50p 530.00p 534.00p 753042
17/05/2018 541.00p 541.00p 530.00p 533.00p 1115015
16/05/2018 546.50p 551.00p 540.50p 549.00p 696464
15/05/2018 542.50p 548.00p 540.50p 545.50p 736091
14/05/2018 552.50p 552.50p 540.50p 542.00p 563207
11/05/2018 546.00p 551.00p 543.50p 551.00p 772099
10/05/2018 543.00p 546.00p 537.50p 545.00p 943262
09/05/2018 534.50p 545.00p 534.50p 542.00p 2092725
08/05/2018 541.00p 541.00p 530.00p 533.50p 797175
04/05/2018 534.00p 543.50p 534.00p 538.00p 975487
03/05/2018 539.00p 545.50p 532.50p 534.50p 447601
02/05/2018 539.50p 543.00p 538.00p 540.00p 767135
01/05/2018 536.50p 542.00p 534.00p 538.00p 270148
30/04/2018 535.00p 540.00p 534.00p 537.50p 613682
27/04/2018 535.00p 540.00p 533.00p 537.50p 439135
26/04/2018 533.00p 537.00p 530.00p 535.00p 500498
25/04/2018 529.00p 536.00p 528.00p 533.00p 651128
24/04/2018 542.50p 542.50p 525.00p 532.50p 1013546
23/04/2018 543.00p 546.50p 540.50p 542.50p 690777
20/04/2018 545.00p 546.50p 541.00p 543.50p 772051
19/04/2018 539.00p 544.00p 536.00p 543.50p 589598
18/04/2018 534.00p 540.50p 526.00p 537.50p 1448242
17/04/2018 525.00p 534.00p 523.00p 531.50p 900790
16/04/2018 531.00p 531.00p 522.24p 524.50p 646105
13/04/2018 536.50p 538.00p 528.50p 529.50p 581674
12/04/2018 539.00p 547.52p 534.00p 536.00p 959854
11/04/2018 537.00p 546.50p 529.50p 540.00p 1137633
10/04/2018 545.50p 557.00p 541.00p 550.50p 800548
09/04/2018 542.50p 545.00p 531.50p 541.00p 680391
06/04/2018 539.00p 541.50p 532.50p 541.50p 814465
05/04/2018 537.50p 541.00p 531.50p 539.50p 658307
04/04/2018 528.50p 534.00p 519.50p 529.50p 1237410
03/04/2018 532.00p 538.00p 524.00p 528.50p 812919
29/03/2018 524.50p 538.50p 524.50p 536.50p 965483
28/03/2018 528.00p 531.00p 516.50p 523.00p 683082
27/03/2018 522.00p 530.50p 522.00p 530.50p 789124
26/03/2018 519.50p 522.00p 514.50p 515.00p 706554
23/03/2018 524.50p 525.50p 512.50p 517.00p 1208752
22/03/2018 532.00p 540.50p 525.00p 528.50p 1442634
21/03/2018 535.00p 536.00p 532.50p 535.50p 834986
20/03/2018 535.50p 537.50p 529.00p 535.00p 1118132
19/03/2018 529.00p 531.50p 520.50p 531.00p 940892
16/03/2018 528.00p 530.50p 519.00p 526.50p 1473549
15/03/2018 532.50p 532.50p 520.50p 529.00p 786055
14/03/2018 529.00p 537.00p 527.00p 529.00p 1106165
13/03/2018 531.00p 534.50p 525.50p 530.00p 989032
12/03/2018 527.00p 534.00p 524.50p 530.50p 839178
09/03/2018 529.00p 534.00p 525.00p 527.00p 972453
08/03/2018 511.50p 535.00p 504.00p 529.00p 1241664
07/03/2018 512.00p 529.00p 478.80p 510.50p 2254639
06/03/2018 531.50p 531.50p 520.00p 523.50p 679135
05/03/2018 524.00p 527.50p 521.00p 526.50p 1034996
02/03/2018 518.00p 527.00p 518.00p 523.50p 551310
01/03/2018 536.50p 537.00p 511.50p 521.00p 786403
28/02/2018 539.50p 542.50p 537.00p 537.00p 604908
27/02/2018 544.00p 547.00p 537.50p 541.50p 621349
26/02/2018 531.50p 543.50p 531.50p 541.50p 801512
23/02/2018 538.50p 538.50p 531.00p 536.00p 360642
22/02/2018 535.50p 537.00p 528.00p 537.00p 730578
21/02/2018 532.00p 538.50p 523.50p 538.50p 518548
20/02/2018 532.50p 537.00p 529.00p 532.00p 535776
19/02/2018 525.00p 532.50p 525.00p 529.00p 333542
16/02/2018 533.00p 534.50p 526.00p 529.00p 442112
15/02/2018 530.00p 537.50p 527.00p 530.00p 699512
14/02/2018 523.50p 527.00p 520.50p 526.50p 661250
13/02/2018 524.00p 527.50p 520.00p 520.50p 574204
12/02/2018 520.50p 529.50p 519.50p 523.00p 676450
09/02/2018 515.00p 522.50p 512.50p 515.50p 716168
08/02/2018 523.00p 527.50p 516.00p 516.00p 831238
07/02/2018 512.50p 526.00p 508.50p 525.50p 1137517
06/02/2018 520.00p 521.00p 510.00p 510.00p 1203408
05/02/2018 526.00p 534.00p 524.50p 532.50p 763913
02/02/2018 540.00p 546.00p 530.00p 530.00p 685654
01/02/2018 544.50p 548.00p 538.50p 542.00p 482921
31/01/2018 547.50p 551.99p 542.00p 544.00p 1347803
30/01/2018 557.00p 559.50p 544.50p 546.50p 733925
29/01/2018 557.50p 566.00p 556.50p 560.00p 531966
26/01/2018 554.00p 561.00p 553.00p 556.50p 985482
25/01/2018 544.50p 555.00p 543.00p 555.00p 543959
24/01/2018 544.50p 555.00p 544.00p 545.00p 892630
23/01/2018 556.00p 556.00p 545.50p 547.50p 766360
22/01/2018 546.00p 555.50p 542.50p 555.00p 1685612
19/01/2018 531.50p 535.00p 528.50p 532.00p 397564
18/01/2018 536.50p 542.50p 527.00p 530.00p 745739
17/01/2018 545.00p 547.00p 531.50p 534.00p 1420982
16/01/2018 540.00p 552.50p 540.00p 547.00p 1362782
15/01/2018 544.00p 552.00p 542.50p 549.50p 1243101
12/01/2018 537.50p 545.00p 536.00p 544.00p 1156582
11/01/2018 517.50p 540.00p 517.50p 535.50p 2153067
10/01/2018 487.60p 519.05p 487.60p 516.00p 2488129
09/01/2018 464.60p 475.20p 460.20p 470.80p 636370
08/01/2018 463.20p 469.40p 459.80p 463.80p 830701
05/01/2018 442.00p 465.00p 434.36p 463.60p 1013348
04/01/2018 443.20p 457.20p 443.20p 455.00p 717284

*Close Price adjusted for both dividends and splits