Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2011 360.50p 361.85p 350.90p 355.10p 1189344
21/09/2011 360.90p 371.80p 360.90p 368.90p 946083
20/09/2011 351.50p 363.40p 347.70p 363.00p 854857
19/09/2011 357.70p 363.80p 349.20p 352.00p 1080558
16/09/2011 360.60p 366.10p 357.20p 366.10p 1125226
15/09/2011 353.80p 359.50p 353.80p 357.10p 1246925
14/09/2011 344.00p 348.90p 342.10p 348.80p 1273763
13/09/2011 346.10p 348.50p 334.30p 345.20p 2036155
12/09/2011 342.10p 342.10p 334.20p 338.70p 926783
09/09/2011 358.00p 358.00p 346.60p 347.60p 1183676
08/09/2011 358.90p 366.70p 355.40p 362.70p 1176442
07/09/2011 356.20p 359.00p 349.50p 358.10p 1219950
06/09/2011 352.80p 358.90p 349.60p 354.50p 2429891
05/09/2011 362.20p 363.84p 349.30p 353.30p 1610906
02/09/2011 377.00p 377.00p 367.60p 370.30p 2068666
01/09/2011 389.10p 389.10p 371.40p 379.80p 2217924
31/08/2011 376.00p 392.60p 376.00p 390.00p 1700236
30/08/2011 371.60p 380.40p 369.50p 372.90p 1319970
26/08/2011 366.00p 370.40p 355.60p 361.80p 1278497
25/08/2011 380.60p 386.80p 365.70p 366.60p 3851168
24/08/2011 372.00p 380.40p 368.50p 378.10p 7679673
23/08/2011 353.40p 364.30p 350.70p 362.50p 4857386
22/08/2011 348.30p 357.90p 348.20p 350.70p 5913291
19/08/2011 358.40p 364.00p 340.00p 354.10p 8352902
18/08/2011 368.90p 381.10p 359.80p 361.80p 9005698
17/08/2011 368.90p 380.10p 366.30p 370.40p 3940423
16/08/2011 370.00p 375.00p 360.00p 373.20p 2730301
15/08/2011 364.70p 400.40p 328.30p 368.00p 9421291
12/08/2011 394.50p 409.30p 383.20p 400.40p 3222312
11/08/2011 396.90p 404.90p 378.80p 390.40p 3701367
10/08/2011 413.80p 417.80p 377.60p 384.20p 4342692
09/08/2011 398.90p 413.50p 375.10p 404.50p 4034823
08/08/2011 419.10p 442.30p 398.00p 398.90p 2372854
05/08/2011 424.00p 437.80p 412.50p 424.20p 2130105
04/08/2011 460.90p 464.80p 428.50p 434.20p 2727381
03/08/2011 468.50p 472.10p 453.50p 454.60p 2013555
02/08/2011 490.10p 501.70p 470.40p 471.00p 2448850
01/08/2011 507.00p 511.00p 487.80p 492.50p 1840802
29/07/2011 500.00p 509.00p 490.60p 501.50p 2677083
28/07/2011 508.50p 516.00p 501.00p 505.50p 1606825
27/07/2011 525.00p 530.00p 511.50p 515.50p 916197
26/07/2011 527.00p 530.00p 521.50p 526.00p 716151
25/07/2011 525.00p 525.50p 519.00p 523.00p 836729
22/07/2011 527.00p 532.00p 523.00p 527.00p 698341
21/07/2011 519.50p 525.50p 514.50p 524.00p 1285545
20/07/2011 507.50p 521.00p 505.00p 520.50p 1104708
19/07/2011 509.00p 511.50p 502.00p 506.50p 1403797
18/07/2011 522.50p 522.50p 505.00p 506.50p 1593684
15/07/2011 528.50p 532.50p 520.50p 523.50p 1022457
14/07/2011 529.50p 537.81p 527.50p 529.00p 1019598
13/07/2011 522.50p 543.00p 522.50p 537.00p 1288363
12/07/2011 524.00p 528.50p 510.00p 523.50p 2419274
11/07/2011 541.00p 550.50p 529.00p 530.00p 2491965
08/07/2011 534.50p 545.00p 533.00p 533.50p 1087167
07/07/2011 546.50p 546.50p 523.50p 532.00p 2307244
06/07/2011 553.00p 553.00p 541.50p 545.50p 2356859
05/07/2011 550.50p 558.00p 549.00p 551.00p 2354334
04/07/2011 551.50p 557.06p 549.00p 552.50p 900291
01/07/2011 536.00p 553.00p 534.50p 551.00p 939925
30/06/2011 531.00p 535.50p 527.00p 535.00p 1010359
29/06/2011 525.00p 532.00p 517.00p 530.50p 1686766
28/06/2011 514.50p 526.52p 514.50p 524.50p 1034105
27/06/2011 518.00p 523.00p 513.50p 513.50p 707017
24/06/2011 529.00p 529.50p 514.50p 517.50p 1481028
23/06/2011 526.00p 533.50p 521.50p 523.00p 1360082
22/06/2011 525.00p 528.50p 524.50p 527.50p 832855
21/06/2011 524.50p 533.00p 522.50p 528.00p 442527
20/06/2011 517.50p 526.00p 516.50p 523.50p 961550
17/06/2011 518.50p 529.50p 513.00p 525.50p 1553649
16/06/2011 520.50p 525.00p 514.50p 523.50p 939057
15/06/2011 530.50p 532.50p 524.50p 526.50p 430456
14/06/2011 523.00p 537.00p 523.00p 531.00p 1107161
13/06/2011 526.00p 526.50p 518.00p 522.50p 1484751
10/06/2011 525.00p 535.50p 523.50p 525.00p 1302736
09/06/2011 535.00p 536.50p 525.50p 526.50p 1402649
08/06/2011 538.50p 541.50p 532.50p 536.00p 1391863
07/06/2011 540.00p 549.50p 538.50p 543.00p 898575
06/06/2011 540.00p 554.00p 538.50p 539.50p 988041
03/06/2011 542.50p 545.00p 539.00p 541.00p 1079281
02/06/2011 537.50p 546.00p 534.00p 542.00p 612451
01/06/2011 537.50p 546.50p 531.50p 540.50p 1273512
31/05/2011 527.50p 537.50p 527.50p 534.00p 893563
27/05/2011 529.00p 531.50p 525.50p 529.00p 370204
26/05/2011 526.50p 529.50p 521.50p 526.00p 941833
25/05/2011 523.50p 529.00p 518.50p 527.50p 534935
24/05/2011 522.50p 529.00p 522.50p 526.50p 986495
23/05/2011 521.50p 524.50p 517.00p 522.00p 768941
20/05/2011 540.00p 542.50p 526.50p 529.00p 860788
19/05/2011 538.00p 542.50p 536.00p 540.00p 576493
18/05/2011 532.00p 536.50p 530.00p 536.50p 502859
17/05/2011 548.50p 554.00p 532.50p 533.00p 1263187
16/05/2011 545.50p 553.00p 538.00p 552.50p 1505602
13/05/2011 547.50p 552.00p 546.00p 547.50p 413328
12/05/2011 540.00p 548.50p 538.00p 545.50p 957429
11/05/2011 552.50p 556.50p 542.50p 543.00p 1516842
10/05/2011 542.50p 553.50p 542.50p 551.50p 3975920
09/05/2011 536.50p 547.00p 536.50p 539.50p 568234
06/05/2011 534.00p 543.00p 525.00p 540.00p 1039070
05/05/2011 533.50p 539.00p 531.00p 534.50p 1264754
04/05/2011 550.00p 550.00p 534.00p 535.50p 855387
03/05/2011 553.50p 555.00p 544.00p 552.50p 1355302
28/04/2011 566.00p 570.50p 550.00p 552.00p 1344067
27/04/2011 557.50p 569.00p 557.50p 567.00p 695895
26/04/2011 551.00p 560.00p 551.00p 557.00p 359295
21/04/2011 550.00p 563.00p 549.50p 559.50p 759881
20/04/2011 530.00p 548.05p 529.00p 548.00p 599624
19/04/2011 529.00p 534.50p 524.00p 530.00p 320318
18/04/2011 535.50p 535.50p 519.00p 524.00p 593291
15/04/2011 535.00p 540.00p 533.00p 535.00p 464407
14/04/2011 535.00p 538.50p 532.00p 535.50p 870325
13/04/2011 527.50p 539.50p 526.50p 536.50p 784500
12/04/2011 520.50p 526.00p 517.50p 525.00p 1075533
11/04/2011 520.00p 534.50p 517.00p 525.50p 1005872
08/04/2011 523.50p 523.50p 515.50p 517.00p 905205
07/04/2011 538.00p 538.00p 520.00p 521.50p 1343205
06/04/2011 545.00p 549.50p 536.50p 537.50p 880587
05/04/2011 548.50p 556.00p 544.50p 547.00p 500294
04/04/2011 532.00p 551.50p 532.00p 548.50p 1054222
01/04/2011 517.00p 534.00p 517.00p 533.50p 1043767
31/03/2011 527.00p 528.00p 514.00p 514.00p 662193
30/03/2011 519.50p 528.00p 515.00p 527.50p 830673
29/03/2011 510.50p 515.50p 508.50p 515.00p 530861
28/03/2011 514.50p 517.00p 510.00p 511.50p 541611
25/03/2011 512.00p 518.00p 506.50p 514.50p 953646
24/03/2011 508.00p 512.50p 504.50p 510.00p 922730
23/03/2011 506.50p 508.00p 500.00p 506.00p 1432454
22/03/2011 509.50p 513.50p 505.00p 506.50p 568272
21/03/2011 512.00p 516.00p 508.50p 512.00p 564844
18/03/2011 506.00p 516.00p 502.50p 508.00p 966630
17/03/2011 495.70p 506.00p 491.90p 502.50p 1428294
16/03/2011 492.80p 504.50p 486.10p 487.30p 1504354
15/03/2011 490.20p 497.50p 481.60p 493.90p 1832242
14/03/2011 490.00p 503.50p 487.00p 500.50p 1208425
11/03/2011 498.70p 499.30p 490.10p 491.00p 1135533
10/03/2011 512.50p 516.50p 500.00p 500.00p 1641487
09/03/2011 516.00p 524.50p 511.00p 515.50p 786718
08/03/2011 520.50p 521.30p 505.00p 512.00p 1842017
07/03/2011 529.50p 534.50p 521.50p 524.50p 1605349
04/03/2011 522.50p 538.00p 521.50p 535.50p 1180939
03/03/2011 515.50p 530.50p 515.50p 526.00p 972412
02/03/2011 510.00p 516.50p 504.00p 512.50p 1050935
01/03/2011 516.50p 524.50p 510.00p 513.50p 813880
28/02/2011 507.50p 517.50p 503.00p 514.50p 1011090
25/02/2011 504.00p 510.50p 498.20p 506.50p 587792
24/02/2011 503.00p 503.00p 495.50p 496.40p 868387
23/02/2011 509.50p 510.00p 502.00p 503.00p 1259944
22/02/2011 510.00p 513.00p 499.70p 510.00p 1135721
21/02/2011 524.50p 525.50p 511.00p 513.50p 503869
18/02/2011 524.50p 525.50p 520.50p 525.00p 379424
17/02/2011 529.50p 533.00p 523.50p 525.50p 630491
16/02/2011 533.50p 535.00p 527.50p 530.50p 270412
15/02/2011 543.00p 545.50p 523.50p 531.50p 1186795
14/02/2011 539.50p 547.00p 537.00p 541.50p 663172
11/02/2011 541.50p 545.50p 538.00p 539.50p 1267178
10/02/2011 543.50p 548.50p 538.00p 542.50p 1638539
09/02/2011 550.50p 550.50p 545.50p 547.00p 2437696
08/02/2011 550.00p 554.50p 545.50p 548.00p 2514175
07/02/2011 549.00p 553.00p 544.50p 552.00p 770718
04/02/2011 544.50p 551.00p 543.00p 548.00p 617503
03/02/2011 538.00p 547.00p 536.00p 544.50p 3383362
02/02/2011 542.50p 548.50p 534.00p 540.50p 880025
01/02/2011 537.00p 550.00p 532.00p 542.00p 1321902
31/01/2011 545.00p 545.00p 531.50p 536.50p 1587718
28/01/2011 535.50p 560.06p 533.50p 543.50p 1927099
27/01/2011 531.00p 540.00p 530.00p 535.00p 1038392
26/01/2011 522.50p 536.00p 522.50p 532.50p 1528394
25/01/2011 519.00p 528.00p 515.00p 523.50p 1177636
24/01/2011 526.00p 528.50p 518.50p 520.00p 855293
21/01/2011 516.00p 527.00p 506.50p 526.00p 1618057
20/01/2011 530.50p 530.50p 510.00p 510.50p 733413
19/01/2011 541.00p 547.50p 531.00p 531.00p 1101102
18/01/2011 527.00p 542.50p 527.00p 540.50p 1433747
17/01/2011 513.00p 532.00p 503.50p 528.00p 1767681
14/01/2011 506.50p 518.00p 498.72p 508.50p 906555
13/01/2011 517.00p 519.00p 505.00p 507.50p 1078117
12/01/2011 519.50p 520.00p 515.00p 517.50p 1244549
11/01/2011 520.50p 522.50p 516.00p 518.50p 2697427
10/01/2011 538.50p 544.50p 521.00p 527.50p 1339926
07/01/2011 542.50p 545.00p 533.50p 540.00p 2297914
06/01/2011 552.00p 555.00p 542.00p 542.50p 1008354
05/01/2011 550.00p 555.50p 548.50p 550.00p 1330669
04/01/2011 559.00p 560.50p 548.00p 551.50p 2589486
31/12/2010 556.00p 556.00p 551.00p 555.00p 474335
30/12/2010 554.50p 557.00p 549.50p 557.00p 185089
29/12/2010 548.00p 560.00p 548.00p 555.50p 421226
24/12/2010 552.00p 556.50p 552.00p 552.00p 31568
23/12/2010 566.50p 566.50p 546.00p 550.50p 1822141
22/12/2010 553.50p 567.00p 551.50p 565.50p 391754
21/12/2010 560.00p 560.00p 551.50p 553.50p 528214
20/12/2010 543.50p 557.50p 542.50p 556.50p 625121
17/12/2010 532.50p 547.00p 530.00p 547.00p 1378256
16/12/2010 536.00p 545.00p 522.50p 530.00p 1390173
15/12/2010 506.00p 537.50p 503.00p 535.50p 1454389
14/12/2010 498.90p 502.00p 496.90p 500.00p 588167
13/12/2010 499.10p 505.50p 497.80p 501.00p 1080440
10/12/2010 502.00p 503.00p 497.10p 499.50p 742016
09/12/2010 507.00p 512.50p 498.20p 500.00p 1054310
08/12/2010 506.50p 509.04p 502.50p 508.00p 641917
07/12/2010 506.00p 510.50p 505.00p 509.00p 526430
06/12/2010 508.00p 512.50p 504.50p 506.50p 716022

*Close Price adjusted for both dividends and splits