Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/01/2018 453.80p 454.60p 439.40p 442.80p 1030389
02/01/2018 465.60p 469.40p 460.60p 463.40p 524840
29/12/2017 464.50p 469.10p 464.50p 467.50p 148872
28/12/2017 465.10p 468.20p 461.90p 465.40p 291401
27/12/2017 469.80p 470.30p 460.60p 466.00p 277553
22/12/2017 460.50p 472.20p 460.50p 470.80p 185651
21/12/2017 459.60p 464.00p 455.00p 463.00p 473291
20/12/2017 455.40p 465.20p 453.90p 461.00p 531963
19/12/2017 454.50p 457.60p 452.70p 456.90p 1461416
18/12/2017 450.60p 458.40p 450.10p 455.30p 554425
15/12/2017 448.70p 450.10p 445.10p 448.60p 648904
14/12/2017 457.60p 459.50p 450.20p 450.20p 458761
13/12/2017 456.90p 463.60p 453.80p 459.30p 970778
12/12/2017 459.80p 462.30p 453.90p 458.60p 615964
11/12/2017 448.50p 456.00p 445.50p 453.90p 497599
08/12/2017 441.90p 449.80p 440.30p 448.40p 769159
07/12/2017 440.30p 446.10p 440.30p 441.60p 763560
06/12/2017 448.60p 450.00p 414.50p 440.60p 1794042
05/12/2017 465.40p 467.80p 458.00p 462.80p 407138
04/12/2017 469.80p 470.60p 462.20p 462.50p 291965
01/12/2017 469.40p 471.70p 461.80p 465.10p 536851
30/11/2017 474.50p 474.70p 467.50p 471.00p 933993
29/11/2017 473.20p 479.60p 470.50p 476.70p 777687
28/11/2017 462.50p 475.20p 461.20p 472.40p 454794
27/11/2017 464.20p 467.00p 460.20p 462.30p 511431
24/11/2017 465.30p 467.30p 463.30p 464.80p 351576
23/11/2017 466.20p 469.00p 462.90p 464.40p 634539
22/11/2017 471.80p 475.30p 464.90p 467.50p 842149
21/11/2017 466.20p 477.30p 463.90p 473.10p 938525
20/11/2017 457.20p 469.30p 456.60p 466.40p 808909
17/11/2017 460.00p 462.40p 456.60p 457.10p 582880
16/11/2017 454.80p 462.90p 453.10p 459.70p 1836500
15/11/2017 451.90p 455.00p 448.20p 451.30p 807347
14/11/2017 451.90p 455.00p 449.50p 452.60p 729363
13/11/2017 455.00p 455.00p 446.40p 449.10p 1193748
10/11/2017 459.80p 459.80p 448.80p 449.60p 1119458
09/11/2017 464.50p 467.40p 455.90p 459.60p 435307
08/11/2017 471.90p 471.90p 462.20p 463.80p 984646
07/11/2017 476.60p 483.60p 468.60p 470.50p 625419
06/11/2017 472.30p 473.90p 468.10p 473.60p 392835
03/11/2017 470.60p 472.00p 464.40p 472.00p 847609
02/11/2017 471.80p 472.10p 466.60p 469.00p 1181186
01/11/2017 473.70p 489.70p 471.00p 471.00p 2330865
31/10/2017 468.20p 468.70p 464.40p 467.70p 826211
30/10/2017 461.50p 466.60p 460.13p 465.80p 596174
27/10/2017 462.20p 462.60p 458.80p 461.70p 573300
26/10/2017 463.40p 464.10p 457.80p 464.10p 860880
25/10/2017 459.00p 464.80p 454.80p 462.20p 1332584
24/10/2017 454.60p 461.00p 453.30p 458.90p 1202115
23/10/2017 464.70p 464.70p 449.76p 454.00p 1773472
20/10/2017 461.20p 463.80p 457.30p 462.90p 1388194
19/10/2017 466.80p 466.80p 450.60p 458.70p 1331151
18/10/2017 462.70p 468.10p 461.60p 467.20p 3676036
17/10/2017 462.40p 463.40p 450.20p 461.90p 3556135
16/10/2017 475.00p 476.00p 460.20p 460.20p 1310260
13/10/2017 474.00p 483.40p 468.10p 475.20p 1988466
12/10/2017 481.60p 491.30p 471.70p 475.90p 2095447
11/10/2017 508.00p 515.00p 473.00p 477.10p 3960330
10/10/2017 512.00p 527.00p 512.00p 525.50p 1600800
09/10/2017 503.00p 516.00p 503.00p 514.50p 785587
06/10/2017 503.50p 510.00p 503.50p 505.00p 432604
05/10/2017 504.50p 510.00p 502.50p 504.00p 696758
04/10/2017 506.00p 508.00p 503.50p 506.00p 530014
03/10/2017 508.00p 510.00p 503.50p 504.00p 511602
02/10/2017 496.10p 506.50p 494.70p 506.50p 834473
29/09/2017 493.20p 498.30p 493.00p 497.90p 690363
28/09/2017 486.30p 494.40p 485.00p 493.60p 649786
27/09/2017 491.60p 491.60p 482.90p 484.60p 521504
26/09/2017 496.90p 496.90p 489.00p 491.30p 646026
25/09/2017 487.60p 497.10p 487.60p 493.50p 609403
22/09/2017 491.90p 492.50p 485.90p 488.70p 460939
21/09/2017 497.70p 497.70p 488.40p 490.30p 496217
20/09/2017 495.10p 497.80p 493.10p 496.00p 573353
19/09/2017 491.70p 501.50p 491.70p 495.70p 597574
18/09/2017 492.10p 493.60p 486.40p 490.00p 622958
15/09/2017 491.80p 500.00p 488.20p 490.00p 1126139
14/09/2017 486.80p 497.40p 484.00p 493.40p 711453
13/09/2017 494.80p 496.40p 489.40p 490.20p 740381
12/09/2017 497.70p 497.70p 492.60p 494.80p 668670
11/09/2017 486.40p 496.70p 485.70p 496.20p 501053
08/09/2017 487.50p 487.50p 476.70p 483.80p 653036
07/09/2017 489.10p 490.60p 473.10p 486.90p 955667
06/09/2017 508.00p 509.50p 497.90p 501.50p 563690
05/09/2017 511.50p 514.00p 506.50p 509.00p 488065
04/09/2017 509.00p 513.50p 507.00p 509.50p 487843
01/09/2017 508.00p 514.00p 504.00p 508.50p 974785
31/08/2017 495.00p 511.50p 489.30p 510.50p 1005729
30/08/2017 487.40p 493.90p 487.40p 491.70p 517485
29/08/2017 483.20p 487.50p 482.10p 485.70p 390476
25/08/2017 494.70p 494.80p 488.40p 488.40p 474434
24/08/2017 484.40p 490.00p 484.40p 488.90p 426461
23/08/2017 489.60p 489.60p 484.90p 487.90p 392597
22/08/2017 490.80p 490.80p 486.00p 487.10p 424947
21/08/2017 488.40p 489.30p 487.10p 488.40p 251869
18/08/2017 491.60p 495.30p 486.00p 490.10p 358902
17/08/2017 494.70p 496.70p 491.20p 492.60p 354789
16/08/2017 490.40p 497.10p 490.20p 494.10p 575139
15/08/2017 485.30p 489.20p 481.80p 488.60p 437592
14/08/2017 480.00p 486.90p 470.20p 483.50p 787345
11/08/2017 490.60p 490.60p 483.10p 484.70p 613856
10/08/2017 511.50p 511.50p 489.90p 490.40p 1118253
09/08/2017 497.40p 504.00p 492.20p 500.50p 579403
08/08/2017 493.80p 500.00p 492.60p 498.30p 554885
07/08/2017 494.10p 496.90p 491.50p 493.00p 423854
04/08/2017 489.30p 495.10p 487.00p 493.00p 390251
03/08/2017 492.00p 492.50p 486.10p 489.30p 524215
02/08/2017 496.80p 506.00p 490.10p 491.60p 490991
01/08/2017 492.00p 497.70p 491.80p 496.30p 452018
31/07/2017 490.20p 495.30p 487.30p 489.70p 807491
28/07/2017 496.00p 496.00p 488.90p 492.90p 602117
27/07/2017 488.70p 497.70p 486.70p 497.30p 593788
26/07/2017 490.50p 493.30p 482.30p 489.10p 705509
25/07/2017 480.20p 487.40p 476.40p 486.10p 652069
24/07/2017 487.90p 487.90p 473.50p 478.40p 883345
21/07/2017 491.10p 491.10p 481.90p 486.30p 486778
20/07/2017 479.90p 490.50p 469.10p 490.10p 647886
19/07/2017 470.90p 480.20p 470.90p 478.80p 737268
18/07/2017 469.50p 483.30p 469.40p 473.10p 469866
17/07/2017 473.70p 475.70p 469.80p 473.00p 864977
14/07/2017 480.70p 483.30p 473.30p 475.10p 458937
13/07/2017 475.70p 480.10p 475.20p 478.40p 671709
12/07/2017 481.00p 488.30p 474.20p 474.50p 1050698
11/07/2017 497.70p 498.60p 474.10p 477.80p 1054847
10/07/2017 477.40p 490.70p 475.80p 489.20p 1210392
07/07/2017 481.30p 481.30p 471.90p 475.50p 979675
06/07/2017 483.40p 485.80p 477.60p 479.40p 549882
05/07/2017 477.30p 481.80p 475.00p 481.60p 563824
04/07/2017 476.20p 477.60p 471.50p 476.50p 607322
03/07/2017 474.70p 478.90p 472.50p 476.00p 702695
30/06/2017 474.10p 477.80p 473.30p 475.80p 735564
29/06/2017 483.90p 485.30p 472.10p 478.10p 1294221
28/06/2017 480.50p 485.60p 475.70p 480.20p 897069
27/06/2017 477.10p 481.40p 473.80p 479.90p 671680
26/06/2017 472.40p 481.30p 472.00p 476.50p 427318
23/06/2017 478.60p 479.10p 470.50p 471.70p 624319
22/06/2017 471.20p 479.70p 468.90p 477.80p 659099
21/06/2017 470.40p 472.40p 468.10p 470.70p 569773
20/06/2017 475.70p 478.80p 471.30p 471.40p 720420
19/06/2017 475.00p 475.30p 470.50p 472.10p 749845
16/06/2017 462.60p 471.80p 462.40p 470.60p 2252843
15/06/2017 469.10p 469.10p 455.80p 460.50p 1123212
14/06/2017 467.00p 474.40p 465.00p 469.50p 866084
13/06/2017 468.40p 468.70p 464.80p 465.00p 1287739
12/06/2017 469.80p 470.40p 464.40p 465.00p 1160813
09/06/2017 478.90p 478.90p 463.70p 472.50p 1251943
08/06/2017 472.20p 477.40p 464.30p 476.80p 1093728
07/06/2017 466.20p 470.90p 463.60p 468.10p 1001946
06/06/2017 465.70p 466.50p 462.30p 462.30p 847801
05/06/2017 476.50p 476.50p 467.40p 467.50p 257642
02/06/2017 474.90p 475.60p 470.42p 473.70p 1058288
01/06/2017 472.70p 474.00p 468.40p 471.10p 872915
31/05/2017 473.70p 476.20p 470.90p 470.90p 1174040
30/05/2017 476.50p 476.80p 472.40p 475.00p 654552
26/05/2017 474.80p 478.10p 473.10p 476.90p 598532
25/05/2017 479.50p 480.50p 474.40p 475.70p 654028
24/05/2017 478.20p 478.20p 472.10p 476.70p 929047
23/05/2017 479.40p 481.10p 476.10p 476.60p 427085
22/05/2017 477.00p 479.30p 472.40p 478.90p 897252
19/05/2017 486.30p 487.80p 469.60p 473.50p 1695568
18/05/2017 485.80p 489.10p 474.60p 486.60p 1268526
17/05/2017 497.20p 502.00p 487.70p 489.40p 1616423
16/05/2017 505.00p 505.00p 498.70p 500.50p 1214556
15/05/2017 502.00p 502.00p 494.40p 498.20p 1185684
12/05/2017 504.50p 506.00p 498.10p 499.60p 900917
11/05/2017 504.00p 510.00p 501.00p 503.50p 2143932
10/05/2017 503.50p 505.00p 501.00p 503.00p 787375
09/05/2017 506.50p 508.00p 502.00p 503.00p 965098
08/05/2017 503.50p 506.50p 499.60p 506.00p 828637
05/05/2017 498.00p 503.00p 496.60p 503.00p 2251899
04/05/2017 499.50p 501.50p 494.90p 497.60p 1647095
03/05/2017 501.50p 501.50p 493.10p 495.60p 1522818
02/05/2017 499.00p 506.00p 497.60p 503.00p 1333939
28/04/2017 494.10p 501.00p 484.94p 500.00p 1463831
27/04/2017 495.30p 499.40p 491.10p 494.30p 1038264
26/04/2017 495.00p 500.00p 494.00p 497.50p 1336213
25/04/2017 491.20p 504.00p 488.00p 498.20p 1762723
24/04/2017 494.70p 495.50p 487.40p 489.60p 1786847
21/04/2017 493.60p 493.60p 487.50p 489.40p 1248557
20/04/2017 492.70p 493.80p 490.10p 490.90p 1152249
19/04/2017 491.00p 496.00p 487.70p 491.00p 1822627
18/04/2017 493.00p 497.90p 486.00p 490.70p 2238634
13/04/2017 475.90p 494.50p 473.60p 490.30p 3621728
12/04/2017 455.10p 481.90p 455.00p 475.40p 2683842
11/04/2017 434.00p 456.10p 434.00p 443.90p 1477062
10/04/2017 430.50p 436.50p 427.60p 434.40p 920827
07/04/2017 428.90p 431.40p 427.10p 428.40p 1361086
06/04/2017 431.30p 433.20p 427.20p 430.80p 987247
05/04/2017 425.60p 431.60p 425.60p 430.20p 888996
04/04/2017 426.90p 429.80p 423.90p 425.60p 659772
03/04/2017 431.10p 431.10p 426.27p 427.70p 1252464
31/03/2017 432.00p 432.00p 425.50p 427.90p 624057

*Close Price adjusted for both dividends and splits