Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2016 395.40p 397.50p 392.20p 396.50p 392129
08/03/2016 398.20p 402.30p 395.90p 396.40p 719702
07/03/2016 405.60p 406.20p 395.30p 402.10p 405425
04/03/2016 393.30p 405.00p 391.90p 405.00p 540675
03/03/2016 386.10p 392.90p 383.60p 392.90p 1099183
02/03/2016 381.30p 386.60p 380.40p 386.60p 534376
01/03/2016 370.50p 381.60p 369.80p 379.90p 635551
29/02/2016 375.80p 375.80p 369.40p 369.80p 1345053
26/02/2016 364.00p 380.53p 363.20p 377.70p 816437
25/02/2016 371.00p 371.00p 358.30p 359.00p 927957
24/02/2016 380.30p 380.30p 361.70p 366.00p 892506
23/02/2016 374.00p 376.80p 371.20p 372.90p 337270
22/02/2016 372.00p 379.60p 372.00p 374.40p 388096
19/02/2016 378.40p 380.00p 370.60p 372.00p 443270
18/02/2016 383.60p 383.90p 374.30p 376.50p 752775
17/02/2016 372.60p 382.20p 372.60p 380.00p 788924
16/02/2016 374.40p 377.10p 370.80p 372.20p 567332
15/02/2016 382.20p 382.20p 371.70p 374.90p 634859
12/02/2016 374.80p 380.60p 370.10p 372.80p 584801
11/02/2016 377.60p 379.40p 364.60p 372.60p 494900
10/02/2016 380.00p 389.20p 375.00p 377.10p 927530
09/02/2016 384.60p 387.90p 374.60p 375.10p 624769
08/02/2016 396.00p 401.00p 379.20p 382.40p 496115
05/02/2016 392.50p 402.20p 392.20p 397.00p 724090
04/02/2016 394.60p 396.00p 384.50p 394.90p 392051
03/02/2016 392.00p 394.20p 379.50p 386.10p 454982
02/02/2016 410.40p 410.40p 387.80p 390.20p 397753
01/02/2016 409.90p 409.90p 399.80p 402.30p 483679
29/01/2016 405.50p 406.30p 397.90p 406.30p 579446
28/01/2016 403.30p 404.30p 395.90p 400.40p 593378
27/01/2016 398.60p 398.80p 394.90p 398.00p 379128
26/01/2016 392.20p 401.20p 387.00p 397.60p 399530
25/01/2016 400.60p 400.60p 391.10p 396.00p 443602
22/01/2016 388.20p 399.80p 387.50p 399.20p 426542
21/01/2016 378.30p 386.00p 377.70p 384.20p 522755
20/01/2016 387.50p 387.50p 377.80p 379.40p 420476
19/01/2016 390.00p 398.20p 390.00p 392.50p 503690
18/01/2016 399.80p 403.80p 386.30p 386.90p 772733
15/01/2016 406.20p 408.30p 398.50p 401.00p 1202397
14/01/2016 404.00p 406.70p 400.00p 405.80p 835342
13/01/2016 410.60p 413.30p 406.70p 409.00p 828773
12/01/2016 425.00p 429.20p 395.10p 410.50p 1916436
11/01/2016 454.30p 454.30p 440.80p 446.60p 527401
08/01/2016 464.20p 467.40p 452.40p 452.40p 470049
07/01/2016 463.40p 469.70p 454.38p 461.40p 651286
06/01/2016 480.30p 482.00p 460.90p 475.00p 462991
05/01/2016 486.80p 496.50p 478.40p 479.90p 522867
04/01/2016 483.00p 484.30p 474.60p 481.20p 349409
31/12/2015 493.70p 493.70p 481.80p 484.30p 136589
30/12/2015 495.70p 499.10p 489.50p 492.00p 269599
29/12/2015 502.00p 502.00p 492.10p 494.40p 368685
24/12/2015 481.70p 501.00p 481.70p 498.10p 51552
23/12/2015 494.60p 494.60p 488.60p 492.00p 256885
22/12/2015 489.10p 491.40p 486.40p 489.00p 232175
21/12/2015 479.90p 494.20p 479.90p 485.80p 250030
18/12/2015 496.20p 504.00p 489.80p 490.40p 443623
17/12/2015 494.20p 500.50p 494.20p 498.80p 324726
16/12/2015 488.70p 492.00p 488.00p 491.10p 189102
15/12/2015 485.90p 491.70p 475.90p 491.10p 248662
14/12/2015 491.10p 491.10p 478.10p 480.00p 267923
11/12/2015 493.40p 493.40p 479.10p 481.30p 312481
10/12/2015 490.20p 494.90p 485.40p 491.90p 185725
09/12/2015 492.50p 501.00p 489.20p 490.20p 211443
08/12/2015 510.00p 512.50p 498.80p 500.00p 195227
07/12/2015 504.00p 512.50p 504.00p 509.50p 251858
04/12/2015 501.50p 507.00p 497.80p 504.00p 344474
03/12/2015 513.50p 516.00p 500.50p 502.50p 210816
02/12/2015 514.00p 517.00p 509.00p 510.50p 188268
01/12/2015 512.00p 514.50p 508.00p 512.00p 765859
30/11/2015 501.50p 511.00p 501.50p 508.50p 336964
27/11/2015 496.70p 505.00p 494.19p 504.50p 261068
26/11/2015 492.00p 503.00p 492.00p 500.00p 411412
25/11/2015 486.80p 494.80p 480.50p 493.30p 701140
24/11/2015 507.00p 507.00p 497.00p 497.00p 328896
23/11/2015 505.00p 507.50p 502.50p 506.00p 235025
20/11/2015 499.50p 505.50p 499.50p 505.00p 431238
19/11/2015 502.50p 505.00p 499.90p 504.50p 212605
18/11/2015 501.00p 504.00p 494.24p 498.50p 849284
17/11/2015 493.80p 502.00p 493.80p 502.00p 403011
16/11/2015 481.70p 492.10p 481.70p 492.10p 254164
13/11/2015 489.70p 490.70p 484.30p 487.80p 352586
12/11/2015 496.70p 496.90p 491.40p 492.90p 322614
11/11/2015 496.50p 498.60p 494.50p 494.90p 375147
10/11/2015 502.00p 502.00p 492.70p 493.20p 257989
09/11/2015 500.00p 504.00p 496.50p 497.40p 327313
06/11/2015 496.50p 502.50p 493.10p 501.00p 299842
05/11/2015 498.20p 499.20p 493.80p 493.80p 335212
04/11/2015 501.50p 503.00p 498.80p 500.00p 269122
03/11/2015 500.00p 500.00p 494.28p 497.20p 307607
02/11/2015 492.60p 497.60p 491.10p 497.10p 480234
30/10/2015 492.80p 494.80p 490.50p 494.80p 474118
29/10/2015 491.60p 492.90p 487.60p 490.40p 600825
28/10/2015 494.60p 495.90p 489.10p 491.40p 321976
27/10/2015 490.50p 495.00p 490.50p 491.30p 346073
26/10/2015 495.10p 495.80p 490.80p 492.80p 402714
23/10/2015 480.20p 495.20p 477.00p 495.10p 546365
22/10/2015 480.60p 481.40p 473.30p 476.20p 515259
21/10/2015 486.10p 486.80p 481.30p 481.70p 347647
20/10/2015 483.10p 486.10p 480.30p 483.90p 380731
19/10/2015 483.60p 485.90p 480.90p 484.50p 368421
16/10/2015 483.40p 488.40p 479.70p 481.80p 444122
15/10/2015 483.40p 483.40p 476.80p 481.40p 501838
14/10/2015 480.70p 485.70p 476.80p 480.40p 564082
13/10/2015 477.00p 485.50p 470.80p 482.20p 1222764
12/10/2015 467.00p 468.80p 463.30p 464.20p 421832
09/10/2015 467.90p 469.90p 464.90p 468.00p 499363
08/10/2015 479.30p 480.70p 464.00p 465.50p 1131452
07/10/2015 478.00p 482.10p 477.40p 480.70p 679736
06/10/2015 486.00p 488.50p 483.00p 487.40p 553087
05/10/2015 489.50p 489.80p 484.60p 487.20p 438223
02/10/2015 479.40p 482.70p 476.60p 479.70p 1007849
01/10/2015 479.70p 481.30p 474.10p 478.00p 790397
30/09/2015 474.80p 476.60p 471.00p 474.00p 680194
29/09/2015 468.70p 471.50p 464.00p 466.40p 436330
28/09/2015 476.20p 476.40p 470.10p 471.20p 469033
25/09/2015 472.40p 481.50p 471.30p 475.20p 519660
24/09/2015 471.60p 476.60p 466.30p 466.50p 657388
23/09/2015 471.40p 476.10p 467.20p 473.50p 486501
22/09/2015 479.10p 479.10p 468.80p 469.00p 1143280
21/09/2015 477.50p 482.50p 473.10p 478.20p 588238
18/09/2015 483.50p 484.10p 475.40p 476.10p 1254835
17/09/2015 490.10p 490.10p 484.20p 486.60p 275535
16/09/2015 492.00p 495.60p 485.20p 487.60p 547821
15/09/2015 488.40p 491.70p 481.00p 490.30p 447440
14/09/2015 489.90p 494.90p 486.10p 487.30p 400687
11/09/2015 491.60p 492.50p 488.00p 490.20p 591075
10/09/2015 488.00p 492.10p 486.70p 490.00p 682642
09/09/2015 496.20p 496.20p 486.60p 491.60p 682480
08/09/2015 483.60p 489.10p 482.20p 485.30p 431099
07/09/2015 485.30p 485.30p 474.90p 478.70p 585911
04/09/2015 480.30p 484.20p 479.40p 480.20p 912329
03/09/2015 485.70p 487.10p 479.60p 486.10p 1006885
02/09/2015 493.00p 498.90p 489.40p 497.70p 918647
01/09/2015 497.60p 503.36p 492.60p 493.80p 615374
28/08/2015 499.80p 507.13p 496.30p 507.00p 883285
27/08/2015 496.10p 502.50p 495.10p 498.00p 603372
26/08/2015 494.50p 497.50p 481.70p 490.90p 1374094
25/08/2015 488.90p 502.50p 486.20p 499.10p 1439412
24/08/2015 505.00p 508.43p 475.80p 484.90p 1259591
21/08/2015 528.00p 543.50p 511.50p 515.00p 1139156
20/08/2015 531.00p 534.50p 528.00p 530.50p 704312
19/08/2015 544.00p 544.50p 531.00p 532.00p 964824
18/08/2015 544.50p 547.00p 542.50p 545.50p 1345706
17/08/2015 541.50p 547.00p 539.50p 543.50p 522952
14/08/2015 548.00p 549.50p 534.00p 538.00p 670592
13/08/2015 535.00p 554.28p 535.00p 546.50p 741037
12/08/2015 547.50p 551.19p 526.00p 527.00p 700191
11/08/2015 552.00p 555.00p 548.50p 551.00p 310335
10/08/2015 558.50p 558.50p 550.50p 556.50p 246707
07/08/2015 559.00p 559.00p 549.50p 553.50p 150455
06/08/2015 555.50p 564.00p 555.50p 557.50p 249393
05/08/2015 561.00p 562.00p 554.50p 559.00p 328002
04/08/2015 552.50p 559.50p 546.50p 557.50p 343688
03/08/2015 546.00p 555.50p 546.00p 550.00p 486406
31/07/2015 532.00p 548.00p 532.00p 548.00p 566794
30/07/2015 535.00p 539.00p 531.00p 533.50p 212124
29/07/2015 535.50p 536.50p 530.50p 534.50p 257047
28/07/2015 533.00p 533.50p 528.00p 530.00p 272836
27/07/2015 545.00p 546.00p 531.50p 531.50p 329289
24/07/2015 547.00p 553.00p 543.47p 544.50p 326648
23/07/2015 545.00p 548.50p 542.50p 548.50p 291507
22/07/2015 545.00p 546.00p 540.50p 544.50p 249803
21/07/2015 553.00p 554.00p 545.00p 545.50p 218289
20/07/2015 552.00p 559.00p 552.00p 553.00p 396987
17/07/2015 551.00p 556.50p 550.00p 553.50p 336812
16/07/2015 535.00p 550.50p 535.00p 548.50p 532860
15/07/2015 540.00p 540.00p 532.50p 534.50p 424472
14/07/2015 557.00p 557.00p 530.00p 542.00p 983294
13/07/2015 546.50p 559.95p 545.00p 555.00p 757456
10/07/2015 541.00p 552.50p 541.00p 547.00p 456408
09/07/2015 524.00p 539.50p 522.50p 539.00p 721819
08/07/2015 527.50p 527.50p 513.56p 525.50p 666941
07/07/2015 533.50p 537.00p 528.50p 529.50p 487572
06/07/2015 542.00p 542.00p 528.00p 531.50p 449023
03/07/2015 546.50p 546.50p 541.50p 544.00p 260569
02/07/2015 548.00p 551.50p 544.50p 544.50p 307089
01/07/2015 547.50p 551.00p 541.50p 545.00p 387361
30/06/2015 536.00p 547.00p 534.50p 545.00p 1267924
29/06/2015 534.00p 538.50p 530.00p 536.00p 499645
26/06/2015 548.00p 549.50p 543.50p 547.00p 286262
25/06/2015 546.00p 550.00p 542.00p 550.00p 364228
24/06/2015 551.50p 552.00p 544.50p 547.00p 405542
23/06/2015 544.50p 551.50p 540.50p 549.50p 470465
22/06/2015 545.50p 545.50p 538.50p 540.00p 588044
19/06/2015 542.00p 546.00p 538.00p 541.50p 608136
18/06/2015 534.00p 541.00p 526.00p 540.50p 571906
17/06/2015 547.50p 547.50p 533.50p 535.00p 403030
16/06/2015 542.50p 546.00p 532.50p 546.00p 400210
15/06/2015 545.50p 545.50p 539.00p 541.50p 405720
12/06/2015 554.50p 556.00p 548.00p 550.50p 373672
11/06/2015 557.50p 559.50p 554.00p 557.00p 273329
10/06/2015 552.00p 557.50p 549.50p 556.00p 491495
09/06/2015 552.00p 553.00p 547.00p 552.00p 321188
08/06/2015 549.50p 551.50p 547.50p 550.00p 354036
05/06/2015 554.00p 557.00p 546.96p 551.50p 685021
04/06/2015 558.00p 560.50p 551.00p 554.50p 2674922
03/06/2015 548.50p 568.00p 548.50p 560.50p 694570
02/06/2015 553.00p 553.00p 543.50p 552.50p 415572
01/06/2015 543.00p 549.50p 542.50p 549.00p 367219
29/05/2015 550.00p 552.00p 543.00p 543.50p 726171

*Close Price adjusted for both dividends and splits