Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/12/2010 505.00p 516.00p 505.00p 513.50p 813091
02/12/2010 488.90p 510.00p 485.60p 510.00p 1362740
01/12/2010 477.80p 485.40p 473.10p 483.10p 803065
30/11/2010 481.80p 481.80p 474.50p 476.70p 1116993
29/11/2010 484.90p 488.20p 475.60p 480.00p 1201322
26/11/2010 479.30p 485.50p 476.30p 484.00p 427539
25/11/2010 479.70p 482.10p 475.20p 482.10p 360626
24/11/2010 467.10p 482.30p 464.30p 480.00p 679149
23/11/2010 471.40p 472.10p 463.40p 467.70p 1022196
22/11/2010 482.00p 484.00p 471.70p 474.90p 596696
19/11/2010 481.50p 482.20p 474.00p 479.00p 748708
18/11/2010 473.10p 484.40p 473.00p 483.20p 619333
17/11/2010 476.20p 480.50p 468.00p 473.00p 1178663
16/11/2010 492.40p 493.40p 478.70p 479.50p 781335
15/11/2010 490.10p 496.00p 490.00p 493.40p 640934
12/11/2010 495.20p 499.50p 490.10p 492.80p 848000
11/11/2010 500.00p 504.50p 498.10p 500.00p 998482
10/11/2010 504.50p 506.00p 500.00p 501.50p 657200
09/11/2010 501.50p 507.50p 501.00p 503.50p 1211501
08/11/2010 500.00p 503.50p 495.00p 501.50p 401759
05/11/2010 493.20p 504.00p 492.60p 501.50p 447191
04/11/2010 485.00p 493.80p 480.90p 491.40p 503916
03/11/2010 485.00p 487.90p 480.60p 480.80p 1137458
02/11/2010 481.10p 491.10p 481.10p 487.20p 495240
01/11/2010 475.90p 491.00p 475.30p 489.80p 942002
29/10/2010 475.30p 481.80p 469.90p 471.20p 593093
28/10/2010 475.90p 483.00p 474.00p 478.00p 553375
27/10/2010 477.80p 479.60p 473.10p 475.10p 523669
26/10/2010 480.80p 483.30p 477.00p 479.80p 551627
25/10/2010 482.10p 486.20p 480.10p 482.70p 604384
22/10/2010 479.20p 483.40p 476.40p 480.90p 900471
21/10/2010 465.90p 478.40p 461.10p 477.90p 5219407
20/10/2010 477.00p 477.00p 469.80p 475.10p 800110
19/10/2010 481.40p 481.50p 474.20p 475.90p 1008669
18/10/2010 482.10p 485.00p 473.70p 479.50p 1711384
15/10/2010 491.00p 493.90p 485.80p 486.50p 2220571
14/10/2010 490.10p 495.40p 490.10p 492.00p 914132
13/10/2010 485.80p 490.80p 479.90p 490.80p 1409813
12/10/2010 479.90p 483.30p 474.20p 482.80p 1095037
11/10/2010 464.00p 481.40p 464.00p 480.30p 1290284
08/10/2010 458.00p 468.60p 458.00p 466.30p 1089734
07/10/2010 470.10p 473.30p 455.00p 463.40p 3236373
06/10/2010 469.80p 478.45p 467.70p 478.40p 1714045
05/10/2010 463.80p 470.90p 461.20p 470.10p 1178669
04/10/2010 461.40p 471.00p 457.60p 465.20p 1288311
01/10/2010 464.70p 467.90p 458.00p 461.10p 818499
30/09/2010 459.30p 467.00p 456.30p 460.80p 709105
29/09/2010 455.80p 459.90p 454.10p 458.90p 1080135
28/09/2010 449.90p 456.20p 447.30p 455.80p 718468
27/09/2010 447.20p 458.40p 445.90p 454.70p 623587
24/09/2010 448.30p 458.50p 446.80p 457.90p 1086193
23/09/2010 460.70p 464.40p 450.30p 452.70p 810062
22/09/2010 466.80p 467.10p 456.60p 459.90p 1425476
21/09/2010 452.90p 470.70p 452.90p 467.70p 1669553
20/09/2010 452.90p 457.00p 448.40p 456.90p 817910
17/09/2010 444.90p 460.60p 444.90p 448.30p 2128771
16/09/2010 441.40p 449.30p 440.30p 444.50p 709971
15/09/2010 447.40p 448.00p 440.30p 443.60p 697277
14/09/2010 441.70p 450.60p 441.70p 449.00p 1066669
13/09/2010 442.50p 448.40p 441.30p 446.00p 999377
10/09/2010 427.40p 447.70p 427.40p 442.50p 1851380
09/09/2010 415.10p 436.00p 415.10p 431.80p 1768059
08/09/2010 420.00p 423.50p 410.80p 419.60p 2065628
07/09/2010 433.10p 434.40p 423.40p 425.80p 960945
06/09/2010 439.00p 439.00p 432.80p 435.50p 653605
03/09/2010 423.10p 439.70p 423.10p 433.50p 1493185
02/09/2010 414.70p 424.80p 414.70p 424.60p 1540940
01/09/2010 398.40p 418.30p 397.30p 417.20p 1225130
31/08/2010 389.40p 398.00p 388.30p 396.70p 1244813
27/08/2010 389.80p 394.40p 385.90p 394.10p 952825
26/08/2010 386.70p 393.60p 383.70p 389.70p 1357590
25/08/2010 397.20p 398.40p 381.00p 385.80p 2153285
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

*Close Price adjusted for both dividends and splits