Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2012 480.00p 483.50p 471.80p 479.00p 1806749
02/03/2012 475.70p 487.40p 474.80p 484.00p 1314879
01/03/2012 454.50p 478.50p 450.90p 477.70p 2010610
29/02/2012 450.20p 454.40p 446.30p 453.60p 746428
28/02/2012 452.60p 457.50p 448.30p 451.00p 952234
27/02/2012 452.80p 455.40p 448.00p 453.80p 636561
24/02/2012 465.30p 465.30p 455.30p 456.00p 1093613
23/02/2012 450.00p 467.00p 450.00p 462.20p 1704064
22/02/2012 437.00p 452.00p 435.50p 451.80p 1681353
21/02/2012 430.40p 438.70p 427.00p 438.10p 1188492
20/02/2012 424.80p 433.00p 421.90p 432.10p 940245
17/02/2012 418.90p 423.80p 416.80p 421.40p 1007342
16/02/2012 418.20p 419.60p 414.10p 415.60p 1099606
15/02/2012 423.30p 430.00p 423.10p 424.40p 542702
14/02/2012 424.70p 429.00p 421.60p 423.00p 496834
13/02/2012 421.80p 427.80p 421.00p 427.40p 451469
10/02/2012 425.30p 426.40p 419.10p 419.10p 600857
09/02/2012 422.50p 428.40p 421.50p 428.10p 539284
08/02/2012 419.30p 425.70p 418.50p 423.80p 655227
07/02/2012 431.40p 431.40p 411.40p 420.00p 1063284
06/02/2012 429.50p 431.50p 419.36p 429.90p 765689
03/02/2012 425.70p 434.20p 420.30p 430.00p 1184091
02/02/2012 419.90p 427.00p 418.40p 425.20p 1351216
01/02/2012 387.70p 418.40p 387.70p 418.40p 1919079
31/01/2012 382.90p 389.10p 380.10p 389.10p 935178
30/01/2012 393.70p 393.70p 376.20p 381.80p 850845
27/01/2012 397.40p 398.60p 393.60p 394.30p 717162
26/01/2012 399.50p 402.20p 395.70p 399.70p 1255776
25/01/2012 401.80p 405.10p 395.60p 397.60p 592901
24/01/2012 398.00p 401.90p 394.40p 399.80p 812362
23/01/2012 399.40p 403.95p 397.30p 401.00p 564926
20/01/2012 396.50p 404.10p 396.00p 401.90p 1360064
19/01/2012 382.50p 395.60p 382.10p 394.60p 758575
18/01/2012 382.20p 389.40p 379.10p 381.50p 723485
17/01/2012 381.40p 382.90p 377.00p 382.60p 1215892
16/01/2012 376.70p 378.50p 373.40p 375.70p 933711
13/01/2012 383.80p 386.30p 376.40p 378.00p 1699122
12/01/2012 369.40p 381.50p 367.26p 380.70p 1779303
11/01/2012 349.80p 369.30p 343.00p 368.00p 2445480
10/01/2012 345.20p 351.80p 340.60p 345.20p 1238750
09/01/2012 347.20p 349.90p 345.80p 346.20p 744779
06/01/2012 345.00p 348.80p 340.60p 345.20p 1527247
05/01/2012 353.40p 353.40p 340.10p 342.90p 863649
04/01/2012 358.00p 362.80p 353.40p 353.40p 1597054
03/01/2012 355.30p 363.70p 352.10p 361.70p 1303488
30/12/2011 347.20p 348.90p 344.80p 348.80p 424082
29/12/2011 339.80p 347.60p 335.70p 347.00p 974864
28/12/2011 340.00p 345.30p 336.91p 338.70p 670910
23/12/2011 336.40p 340.80p 335.00p 340.80p 102130
22/12/2011 333.90p 338.00p 330.20p 333.50p 692690
21/12/2011 339.00p 341.30p 332.20p 333.90p 760861
20/12/2011 324.30p 337.93p 324.10p 335.00p 1343854
19/12/2011 327.60p 331.30p 326.00p 327.90p 1634703
16/12/2011 324.30p 331.30p 323.90p 330.30p 1917016
15/12/2011 316.60p 326.60p 316.60p 323.00p 1489881
14/12/2011 327.00p 331.10p 322.40p 325.10p 1775643
13/12/2011 323.50p 333.40p 322.30p 330.60p 1304973
12/12/2011 326.60p 328.30p 322.20p 324.50p 837157
09/12/2011 320.10p 327.20p 319.30p 325.70p 1867949
08/12/2011 334.90p 335.70p 322.70p 324.00p 2521514
07/12/2011 341.10p 341.20p 325.00p 331.00p 4151041
06/12/2011 340.10p 355.00p 338.60p 340.00p 3513916
05/12/2011 347.00p 347.80p 313.10p 345.90p 7104104
02/12/2011 380.00p 385.00p 364.40p 365.00p 1660647
01/12/2011 384.10p 391.50p 379.50p 379.90p 1266601
30/11/2011 369.40p 385.80p 365.20p 384.30p 1472015
29/11/2011 363.30p 374.40p 359.10p 371.30p 1163922
28/11/2011 358.60p 364.60p 355.00p 363.70p 1325513
25/11/2011 358.70p 359.60p 348.10p 356.90p 994218
24/11/2011 359.80p 361.60p 354.20p 356.50p 1059084
23/11/2011 369.30p 373.00p 355.50p 355.50p 1223595
22/11/2011 380.50p 384.00p 371.80p 371.90p 1668568
21/11/2011 380.10p 383.70p 378.10p 380.00p 2112471
18/11/2011 374.90p 384.70p 373.00p 383.60p 1465257
17/11/2011 383.80p 383.80p 372.50p 376.90p 1216656
16/11/2011 372.80p 392.70p 372.40p 385.40p 2378810
15/11/2011 362.50p 368.30p 360.00p 364.20p 741059
14/11/2011 373.40p 373.40p 362.40p 366.70p 547667
11/11/2011 360.10p 372.30p 358.50p 370.80p 723757
10/11/2011 364.20p 373.30p 355.40p 357.60p 1469528
09/11/2011 374.00p 375.20p 363.00p 372.90p 949283
08/11/2011 377.00p 377.10p 368.70p 373.50p 1195267
07/11/2011 380.40p 383.00p 372.10p 375.50p 768473
04/11/2011 395.30p 398.00p 381.60p 385.00p 533710
03/11/2011 379.00p 396.60p 374.40p 390.70p 781213
02/11/2011 385.90p 392.50p 380.80p 384.60p 715070
01/11/2011 398.60p 399.50p 377.70p 380.90p 875768
31/10/2011 412.80p 416.80p 401.70p 401.80p 1064886
28/10/2011 411.80p 419.60p 409.80p 417.90p 1161765
27/10/2011 392.90p 422.30p 392.70p 408.90p 1694251
26/10/2011 389.40p 392.20p 382.50p 385.00p 955403
25/10/2011 390.90p 395.80p 386.40p 388.60p 2080540
24/10/2011 377.00p 395.60p 370.10p 394.50p 1243398
21/10/2011 364.10p 381.00p 360.30p 378.60p 1098065
20/10/2011 362.70p 369.40p 356.60p 361.40p 728567
19/10/2011 355.00p 370.10p 352.00p 369.00p 1574887
18/10/2011 352.60p 358.20p 349.30p 355.00p 862415
17/10/2011 364.30p 369.10p 353.80p 357.50p 696359
14/10/2011 357.00p 365.50p 356.20p 363.00p 832656
13/10/2011 364.60p 366.80p 354.10p 358.50p 1014565
12/10/2011 351.60p 368.70p 344.90p 366.20p 1553140
11/10/2011 359.00p 359.00p 341.20p 351.60p 2080399
10/10/2011 351.90p 360.20p 339.30p 358.00p 3694906
07/10/2011 376.40p 376.40p 362.60p 363.70p 1219386
06/10/2011 355.30p 373.70p 353.80p 371.30p 1370306
05/10/2011 343.00p 354.50p 342.90p 352.60p 1141862
04/10/2011 366.40p 366.40p 337.10p 348.00p 2188901
03/10/2011 362.00p 369.30p 359.40p 367.30p 754548
30/09/2011 373.10p 379.60p 366.20p 368.80p 903899
29/09/2011 380.50p 380.50p 371.10p 377.40p 925047
28/09/2011 374.10p 385.40p 374.10p 380.10p 739751
27/09/2011 369.00p 378.10p 367.70p 377.90p 1279712
26/09/2011 352.10p 369.30p 351.60p 361.50p 1045298
23/09/2011 361.20p 361.20p 343.00p 357.60p 1185884
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

*Close Price adjusted for both dividends and splits