Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2010 395.90p 402.90p 390.00p 395.60p 1654319
23/08/2010 396.70p 401.30p 396.10p 399.30p 1169186
20/08/2010 398.70p 402.90p 395.90p 396.70p 1926965
19/08/2010 390.80p 406.90p 389.30p 403.00p 2546842
18/08/2010 383.00p 387.50p 379.50p 380.80p 1007365
17/08/2010 371.50p 382.80p 369.10p 382.50p 916600
16/08/2010 373.80p 374.50p 363.20p 368.00p 1369530
13/08/2010 377.30p 380.00p 370.50p 373.00p 1047217
12/08/2010 389.50p 389.50p 370.00p 377.00p 1224279
11/08/2010 395.90p 398.20p 387.90p 387.90p 1012928
10/08/2010 400.20p 401.40p 394.20p 396.90p 738161
09/08/2010 402.40p 405.90p 401.10p 402.50p 537304
06/08/2010 408.10p 410.10p 398.60p 401.20p 465932
05/08/2010 403.50p 408.50p 401.60p 406.00p 506110
04/08/2010 402.00p 406.10p 397.80p 404.20p 335645
03/08/2010 403.20p 404.70p 398.00p 401.60p 552147
02/08/2010 392.50p 406.80p 390.20p 404.80p 866184
30/07/2010 392.50p 392.50p 387.70p 387.70p 852346
29/07/2010 396.50p 396.50p 391.70p 393.20p 1057141
28/07/2010 400.00p 400.80p 389.30p 393.90p 935546
27/07/2010 407.70p 409.10p 397.30p 397.80p 1129516
26/07/2010 407.00p 408.00p 397.30p 404.00p 626266
23/07/2010 398.20p 406.90p 398.00p 406.30p 1132617
22/07/2010 393.00p 399.20p 391.10p 399.00p 1472202
21/07/2010 395.10p 397.10p 391.80p 393.30p 2713318
20/07/2010 399.00p 400.70p 391.60p 392.60p 4408769
19/07/2010 395.00p 400.90p 390.20p 398.90p 2192519
16/07/2010 401.20p 401.30p 394.20p 394.90p 1112805
15/07/2010 401.50p 403.10p 394.20p 398.00p 1039563
14/07/2010 402.00p 405.20p 396.50p 400.70p 855729
13/07/2010 392.70p 401.60p 392.20p 400.30p 1483647
12/07/2010 395.60p 395.60p 392.90p 393.40p 1117117
09/07/2010 395.20p 401.60p 391.60p 393.40p 2565222
08/07/2010 373.80p 386.00p 371.30p 385.80p 1604830
07/07/2010 365.30p 368.60p 362.70p 368.60p 2076841
06/07/2010 363.50p 367.20p 361.90p 365.60p 1572016
05/07/2010 357.70p 360.80p 349.10p 359.30p 1070839
02/07/2010 358.00p 358.00p 340.10p 349.40p 1761882
01/07/2010 370.00p 370.00p 350.90p 351.00p 2403762
30/06/2010 379.10p 380.40p 371.30p 372.80p 1204935
29/06/2010 389.30p 389.30p 378.70p 378.70p 882048
28/06/2010 391.40p 395.30p 389.30p 391.40p 840637
25/06/2010 397.20p 400.70p 393.00p 393.20p 2073324
24/06/2010 401.40p 403.70p 395.20p 398.30p 1040245
23/06/2010 400.50p 407.40p 399.70p 401.40p 703346
22/06/2010 409.40p 410.30p 401.00p 406.30p 1576754
21/06/2010 401.70p 409.70p 401.30p 402.60p 456549
18/06/2010 393.30p 401.00p 393.20p 400.30p 2207381
17/06/2010 392.40p 396.10p 390.00p 394.10p 918501
16/06/2010 398.40p 401.40p 389.60p 394.60p 806993
15/06/2010 392.00p 402.30p 389.70p 399.40p 803415
14/06/2010 383.90p 393.80p 383.90p 393.70p 1083522
11/06/2010 384.00p 384.00p 377.40p 381.20p 819123
10/06/2010 379.40p 382.60p 375.00p 381.50p 2776233
09/06/2010 378.30p 379.40p 371.30p 378.80p 1734030
08/06/2010 377.30p 378.10p 373.60p 376.70p 2616922
07/06/2010 369.90p 375.60p 369.60p 373.90p 2007616
04/06/2010 372.10p 382.10p 363.70p 376.70p 2624480
03/06/2010 371.30p 374.40p 367.80p 372.00p 1067491
02/06/2010 361.40p 366.10p 358.00p 363.30p 1149154
01/06/2010 363.70p 368.40p 360.90p 366.60p 1284214
28/05/2010 373.00p 377.00p 363.00p 370.90p 2079786
27/05/2010 359.90p 368.80p 356.60p 368.80p 1308999
26/05/2010 353.50p 361.70p 349.90p 359.40p 2267912
25/05/2010 356.40p 357.50p 344.10p 346.40p 1734585
24/05/2010 356.40p 368.80p 356.40p 365.20p 1679122
21/05/2010 367.00p 369.00p 347.70p 356.00p 4279327
20/05/2010 385.80p 386.70p 362.30p 366.30p 3449149
19/05/2010 405.00p 405.00p 382.50p 382.80p 2071042
18/05/2010 413.60p 416.20p 405.80p 409.00p 827103
17/05/2010 414.70p 418.80p 408.30p 410.20p 1471882
14/05/2010 426.30p 430.80p 417.90p 419.80p 1897642
13/05/2010 425.00p 432.60p 421.80p 431.40p 1009183
12/05/2010 412.10p 425.10p 412.10p 424.60p 1629372
11/05/2010 408.30p 416.70p 407.00p 415.00p 1173644
10/05/2010 402.20p 414.10p 399.90p 411.80p 1764303
07/05/2010 403.10p 406.50p 383.20p 390.70p 2366760
06/05/2010 411.70p 424.10p 405.10p 411.10p 1562440
05/05/2010 420.00p 421.00p 411.20p 413.70p 2329801
04/05/2010 434.50p 440.40p 420.30p 423.00p 1480204
30/04/2010 435.00p 436.10p 426.80p 427.60p 825909
29/04/2010 431.30p 435.90p 429.40p 433.60p 718094
28/04/2010 433.20p 436.50p 423.60p 432.10p 1228001
27/04/2010 449.90p 449.90p 435.40p 435.40p 872799
26/04/2010 456.90p 461.50p 448.60p 449.30p 1030312
23/04/2010 447.60p 455.00p 446.60p 453.50p 886607
22/04/2010 452.40p 455.70p 442.20p 445.30p 2415978
21/04/2010 455.40p 459.30p 451.90p 453.40p 1783167
20/04/2010 448.70p 458.40p 448.10p 456.10p 1425166
19/04/2010 443.60p 445.80p 443.50p 445.80p 5751335
16/04/2010 439.70p 447.80p 439.70p 446.50p 2973816
15/04/2010 442.10p 442.60p 438.20p 442.60p 2041458
14/04/2010 443.40p 443.50p 435.50p 436.70p 2921167
13/04/2010 438.70p 442.20p 436.20p 440.50p 1420115
12/04/2010 439.10p 445.10p 435.70p 438.90p 1814982
09/04/2010 426.00p 439.70p 423.60p 439.00p 4198852
08/04/2010 429.00p 429.30p 416.60p 423.50p 2009295
07/04/2010 423.50p 430.50p 420.10p 423.00p 1589931
06/04/2010 415.00p 423.60p 415.00p 421.90p 1202325
01/04/2010 401.10p 414.50p 400.00p 414.00p 1089594
31/03/2010 400.00p 401.30p 395.71p 400.00p 1384505
30/03/2010 407.00p 408.00p 398.40p 400.00p 1839262
29/03/2010 410.60p 413.20p 404.30p 408.00p 941473
26/03/2010 413.40p 417.00p 410.80p 415.80p 481685
25/03/2010 415.90p 415.90p 411.60p 412.40p 5057200
24/03/2010 407.90p 416.00p 407.40p 414.60p 1130634
23/03/2010 403.20p 410.70p 401.80p 408.40p 637000
22/03/2010 403.40p 403.40p 398.20p 401.90p 499565
19/03/2010 397.00p 404.90p 397.00p 403.60p 1784137
18/03/2010 390.90p 399.00p 390.90p 395.30p 902528
17/03/2010 384.60p 391.60p 384.30p 391.20p 848826
16/03/2010 382.80p 385.10p 381.30p 382.70p 459437
15/03/2010 390.00p 390.90p 380.14p 382.00p 1466135
12/03/2010 386.30p 392.10p 384.70p 390.00p 658942
11/03/2010 380.00p 386.00p 380.00p 384.10p 824292
10/03/2010 381.10p 383.80p 380.00p 383.00p 1060767
09/03/2010 379.70p 381.70p 376.40p 380.50p 853209
08/03/2010 374.70p 382.80p 374.70p 379.10p 1093974
05/03/2010 390.00p 399.00p 379.50p 385.00p 2161654
04/03/2010 384.60p 396.00p 382.10p 395.00p 1061564
03/03/2010 380.90p 390.10p 380.90p 388.50p 651834
02/03/2010 378.00p 384.20p 377.90p 384.10p 1069954
01/03/2010 375.10p 380.70p 375.10p 380.10p 727002
26/02/2010 368.00p 371.20p 364.50p 371.10p 1025254
25/02/2010 376.00p 376.00p 364.10p 364.50p 2170287
24/02/2010 382.50p 382.50p 376.80p 378.60p 1217608
23/02/2010 382.50p 385.10p 378.00p 381.80p 1250453
22/02/2010 375.70p 382.00p 375.70p 380.00p 1091187
19/02/2010 367.90p 376.90p 367.90p 375.40p 642502
18/02/2010 359.20p 374.50p 357.80p 371.70p 1429293
17/02/2010 360.00p 361.30p 354.90p 360.00p 4121292
16/02/2010 359.10p 360.20p 352.90p 356.50p 1341485
15/02/2010 362.90p 363.80p 356.30p 356.30p 480680
12/02/2010 376.40p 376.70p 359.90p 361.80p 884376
11/02/2010 371.60p 382.00p 370.10p 374.90p 1282895
10/02/2010 365.90p 372.30p 364.90p 371.10p 1497621
09/02/2010 361.80p 363.30p 357.40p 363.00p 789051
08/02/2010 359.90p 364.00p 357.40p 361.00p 971640
05/02/2010 366.90p 369.30p 354.10p 360.10p 1233512
04/02/2010 384.50p 384.50p 369.80p 370.00p 1030271
03/02/2010 386.70p 390.80p 382.20p 383.60p 1507186
02/02/2010 382.20p 389.70p 381.40p 386.50p 1167044
01/02/2010 385.10p 386.60p 382.20p 383.30p 653934
29/01/2010 392.80p 392.80p 385.80p 386.90p 1372148
28/01/2010 394.90p 398.30p 389.00p 389.00p 636182
27/01/2010 392.70p 397.20p 390.10p 391.50p 1131272
26/01/2010 387.40p 399.60p 383.10p 396.60p 1160411
25/01/2010 385.90p 390.50p 383.50p 388.20p 589498
22/01/2010 396.00p 396.00p 380.00p 386.00p 1004372
21/01/2010 395.20p 399.90p 393.50p 395.10p 1248054
20/01/2010 395.40p 400.00p 395.40p 397.00p 1094184
19/01/2010 400.60p 400.60p 394.90p 398.50p 486142
18/01/2010 399.80p 401.80p 396.60p 400.00p 795560
15/01/2010 398.20p 402.40p 393.00p 400.40p 1933439
14/01/2010 399.20p 405.70p 386.30p 397.00p 2558097
13/01/2010 405.40p 411.90p 402.10p 406.00p 1545034
12/01/2010 414.40p 416.90p 401.80p 408.00p 1154465
11/01/2010 415.30p 420.90p 412.40p 416.00p 1596668
08/01/2010 417.90p 434.80p 407.00p 410.00p 2957206
07/01/2010 410.40p 423.50p 399.90p 421.90p 1727496
06/01/2010 404.00p 410.30p 400.00p 410.30p 1364001
05/01/2010 396.00p 404.00p 395.20p 402.10p 1324804
04/01/2010 377.00p 400.00p 377.00p 399.90p 1267760
31/12/2009 382.00p 382.00p 378.90p 378.90p 44102
30/12/2009 381.50p 381.90p 377.30p 380.40p 324291
29/12/2009 378.10p 385.70p 377.10p 384.30p 355878
24/12/2009 388.90p 388.90p 379.00p 380.00p 237985
23/12/2009 372.90p 382.40p 372.90p 380.90p 894148
22/12/2009 361.20p 370.70p 361.20p 369.00p 336568
21/12/2009 354.00p 365.20p 354.00p 362.10p 454551
18/12/2009 357.00p 363.10p 354.10p 354.90p 1564404
17/12/2009 372.90p 376.19p 357.80p 357.90p 1533343
16/12/2009 365.70p 380.30p 365.70p 377.00p 1556566
15/12/2009 368.20p 372.30p 364.80p 367.20p 527144
14/12/2009 365.80p 372.00p 365.80p 369.10p 885138
11/12/2009 359.10p 367.20p 359.10p 365.90p 441180
10/12/2009 348.60p 364.50p 348.60p 360.10p 929744
09/12/2009 355.20p 357.60p 349.80p 350.10p 1085707
08/12/2009 360.00p 364.10p 355.80p 358.10p 1388601
07/12/2009 354.10p 364.20p 354.10p 363.00p 1186585
04/12/2009 342.50p 361.00p 339.10p 357.00p 1141990
03/12/2009 349.90p 356.50p 343.40p 345.30p 587616
02/12/2009 342.80p 349.20p 342.79p 346.70p 478588
01/12/2009 339.00p 343.80p 337.20p 342.10p 604797
30/11/2009 337.70p 340.90p 335.20p 335.20p 879119
27/11/2009 326.10p 340.00p 326.00p 338.50p 419772
26/11/2009 342.80p 343.80p 330.80p 331.40p 750497
25/11/2009 340.00p 348.00p 338.00p 343.80p 956501
24/11/2009 336.40p 342.50p 335.30p 335.70p 364661
23/11/2009 338.40p 343.70p 338.40p 340.60p 1122788
20/11/2009 346.90p 348.70p 336.70p 338.00p 922137
19/11/2009 353.10p 355.00p 345.30p 347.80p 1207738
18/11/2009 349.60p 360.00p 347.00p 355.70p 2333210
17/11/2009 355.90p 357.60p 348.50p 349.10p 891110
16/11/2009 359.20p 362.50p 355.60p 358.40p 807934
13/11/2009 353.10p 360.20p 353.10p 358.10p 494784
12/11/2009 352.00p 358.50p 352.00p 354.90p 865989
11/11/2009 345.50p 355.50p 345.50p 354.70p 1263918
10/11/2009 347.00p 352.90p 341.40p 345.00p 913399
09/11/2009 350.20p 352.10p 343.50p 347.00p 458878

*Close Price adjusted for both dividends and splits