Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2018 476.20p 481.60p 468.20p 471.60p 971661
17/12/2018 489.40p 490.00p 476.00p 476.60p 703833
14/12/2018 484.80p 494.60p 481.40p 487.20p 420274
13/12/2018 492.80p 498.80p 486.00p 489.60p 1040720
12/12/2018 489.40p 498.60p 483.60p 494.40p 929690
11/12/2018 476.80p 490.20p 476.40p 484.80p 437744
10/12/2018 480.00p 487.40p 477.60p 477.60p 509677
07/12/2018 480.40p 487.40p 479.20p 482.40p 763958
06/12/2018 487.40p 488.40p 474.60p 481.00p 690710
05/12/2018 503.50p 504.00p 490.00p 492.60p 753616
04/12/2018 506.50p 509.50p 503.50p 506.50p 597875
03/12/2018 507.00p 507.50p 500.00p 507.50p 753465
30/11/2018 492.20p 500.50p 489.20p 497.60p 533892
29/11/2018 500.50p 504.50p 488.20p 494.20p 408811
28/11/2018 486.40p 498.20p 485.60p 493.40p 930159
27/11/2018 490.60p 493.40p 485.80p 486.60p 773562
26/11/2018 484.40p 492.60p 483.80p 492.00p 831269
23/11/2018 476.80p 483.60p 475.40p 483.60p 427033
22/11/2018 477.40p 482.60p 474.40p 478.20p 369614
21/11/2018 477.20p 480.00p 468.80p 479.20p 594587
20/11/2018 474.40p 485.80p 468.40p 476.40p 1133644
19/11/2018 478.80p 489.00p 476.60p 477.40p 444104
16/11/2018 478.80p 487.80p 477.40p 481.20p 674979
15/11/2018 492.00p 494.40p 476.40p 477.80p 982075
14/11/2018 487.00p 493.60p 481.86p 490.00p 620042
13/11/2018 489.20p 495.40p 483.80p 488.20p 902559
12/11/2018 505.50p 506.50p 487.00p 488.80p 610410
09/11/2018 495.00p 510.50p 492.60p 500.50p 837209
08/11/2018 502.50p 505.00p 494.80p 499.20p 873198
07/11/2018 498.60p 505.00p 493.00p 501.00p 632952
06/11/2018 494.80p 501.00p 492.80p 496.40p 836111
05/11/2018 500.50p 504.00p 491.60p 494.20p 608093
02/11/2018 511.50p 515.50p 499.40p 502.00p 693186
01/11/2018 496.60p 510.00p 495.00p 503.00p 704694
31/10/2018 504.00p 515.00p 500.50p 502.00p 1442858
30/10/2018 492.80p 503.00p 485.48p 498.80p 635376
29/10/2018 501.50p 508.00p 493.60p 493.60p 984763
26/10/2018 497.80p 505.00p 493.60p 498.40p 1392518
25/10/2018 502.00p 508.50p 496.48p 502.00p 765318
24/10/2018 506.00p 514.50p 501.50p 508.00p 872894
23/10/2018 503.50p 512.50p 498.20p 501.50p 1300898
22/10/2018 511.00p 515.50p 506.50p 508.00p 510578
19/10/2018 518.50p 519.50p 502.00p 508.50p 875336
18/10/2018 520.00p 530.00p 516.00p 518.00p 945502
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

*Close Price adjusted for both dividends and splits