Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/11/2009 344.70p 351.70p 341.30p 346.90p 840239
05/11/2009 341.00p 349.30p 333.90p 345.00p 1428922
04/11/2009 324.20p 339.60p 324.20p 339.60p 1379136
03/11/2009 320.20p 326.60p 317.20p 321.60p 948139
02/11/2009 319.60p 326.00p 319.40p 324.50p 1038778
30/10/2009 327.40p 332.10p 320.50p 322.10p 1989584
29/10/2009 318.50p 331.40p 316.70p 327.40p 1612106
28/10/2009 334.50p 334.50p 318.40p 322.60p 1580400
27/10/2009 339.60p 344.30p 332.40p 333.90p 1980741
26/10/2009 345.80p 349.30p 339.60p 340.80p 1062184
23/10/2009 353.60p 354.20p 345.30p 346.40p 1010564
22/10/2009 350.80p 355.60p 347.10p 352.40p 1723045
21/10/2009 365.80p 369.00p 352.50p 356.30p 1493358
20/10/2009 369.10p 373.60p 364.50p 366.20p 2035512
19/10/2009 368.30p 374.90p 365.70p 370.60p 1029988
16/10/2009 369.50p 374.90p 364.90p 368.10p 1010029
15/10/2009 366.60p 371.10p 366.50p 368.80p 1368575
14/10/2009 368.60p 373.20p 365.80p 367.50p 1381547
13/10/2009 363.30p 369.90p 362.50p 366.90p 876689
12/10/2009 370.00p 370.20p 365.10p 368.00p 1473317
09/10/2009 369.80p 375.00p 363.60p 369.00p 1384000
08/10/2009 352.50p 369.20p 345.70p 368.30p 3071283
07/10/2009 338.10p 353.00p 336.00p 343.90p 4105277
06/10/2009 316.40p 332.50p 316.40p 330.20p 1392806
05/10/2009 321.30p 321.30p 314.40p 316.10p 939353
02/10/2009 323.90p 327.20p 316.20p 321.20p 1652434
01/10/2009 333.80p 336.90p 326.70p 327.90p 659549
30/09/2009 334.00p 337.00p 328.00p 334.60p 2246328
29/09/2009 334.60p 340.40p 333.00p 334.80p 1713701
28/09/2009 333.90p 339.40p 327.00p 339.10p 932598
25/09/2009 334.80p 336.90p 329.60p 332.60p 720873
24/09/2009 336.20p 338.60p 331.00p 335.80p 1110281
23/09/2009 343.20p 346.10p 336.50p 338.90p 1004180
22/09/2009 348.50p 352.20p 339.70p 343.00p 1370918
21/09/2009 340.70p 348.50p 339.80p 346.20p 1461888

*Close Price adjusted for both dividends and splits