Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2022 463.60p 463.60p 450.00p 454.00p 217471
16/12/2022 451.00p 453.80p 443.40p 451.80p 933356
15/12/2022 473.20p 473.20p 452.00p 453.40p 168385
14/12/2022 470.40p 470.40p 454.40p 462.00p 412976
13/12/2022 459.80p 472.80p 457.20p 462.40p 720117
12/12/2022 459.40p 464.20p 455.00p 460.80p 263998
09/12/2022 454.40p 464.60p 448.80p 459.00p 1007790
08/12/2022 461.80p 461.80p 451.40p 454.60p 320603
07/12/2022 446.60p 457.60p 435.80p 455.80p 706818
06/12/2022 479.80p 492.00p 464.80p 464.80p 354873
05/12/2022 485.20p 487.40p 479.60p 479.60p 558440
02/12/2022 472.80p 496.20p 472.80p 486.60p 311539
01/12/2022 484.20p 488.20p 477.40p 488.20p 364282
30/11/2022 491.40p 491.40p 473.80p 473.80p 622249
29/11/2022 486.00p 486.60p 479.00p 480.60p 361203
28/11/2022 501.50p 501.50p 483.60p 483.60p 271778
25/11/2022 488.00p 491.60p 485.00p 491.60p 348953
24/11/2022 488.20p 494.00p 486.60p 488.80p 196232
23/11/2022 492.60p 493.80p 482.00p 489.40p 320066
22/11/2022 486.00p 489.60p 480.20p 487.40p 255665
21/11/2022 477.20p 485.80p 474.00p 484.00p 239108
18/11/2022 467.80p 482.20p 463.40p 481.60p 1525256
17/11/2022 459.40p 472.00p 459.40p 467.00p 1244809
16/11/2022 488.60p 488.60p 458.80p 468.80p 1074575
15/11/2022 476.20p 484.20p 473.60p 477.60p 766188
14/11/2022 497.20p 497.20p 478.60p 484.20p 547197
11/11/2022 484.00p 498.40p 481.57p 491.00p 425872
10/11/2022 465.00p 479.80p 450.80p 478.20p 413620
09/11/2022 465.80p 465.80p 453.80p 459.60p 486446
08/11/2022 465.60p 465.60p 454.40p 458.20p 348176
07/11/2022 442.00p 458.00p 442.00p 457.20p 648679
04/11/2022 439.00p 451.80p 431.60p 451.80p 912487
03/11/2022 432.80p 433.40p 419.20p 429.00p 640925
02/11/2022 428.80p 440.60p 427.40p 436.60p 3153108
01/11/2022 429.80p 436.00p 426.40p 428.80p 1464816
31/10/2022 425.40p 430.00p 419.80p 422.20p 924609
28/10/2022 425.60p 427.20p 416.00p 426.00p 430926
27/10/2022 416.00p 428.80p 416.00p 425.40p 824835
26/10/2022 407.40p 429.00p 407.40p 426.00p 2513282
25/10/2022 413.80p 418.60p 400.20p 416.60p 662804
24/10/2022 408.00p 410.60p 399.80p 406.20p 941604
21/10/2022 402.60p 412.80p 397.20p 400.00p 747956
20/10/2022 406.80p 414.40p 404.00p 411.20p 594694
19/10/2022 430.40p 430.40p 406.60p 414.20p 1834884
18/10/2022 420.60p 433.20p 420.60p 429.60p 1493054
17/10/2022 401.80p 421.60p 401.80p 418.00p 901985
14/10/2022 384.20p 406.60p 378.60p 406.00p 2519302
13/10/2022 383.60p 385.20p 360.00p 380.40p 2001712
12/10/2022 377.40p 378.20p 360.19p 375.20p 849324
11/10/2022 362.60p 374.00p 362.60p 369.80p 668642
10/10/2022 367.20p 378.00p 367.20p 376.00p 314873
07/10/2022 400.40p 400.40p 376.20p 376.80p 367638
06/10/2022 403.40p 403.40p 387.80p 391.60p 366478
05/10/2022 393.00p 394.59p 384.20p 392.60p 1339968
04/10/2022 382.00p 395.20p 378.40p 393.80p 373788
03/10/2022 367.20p 375.60p 362.80p 375.00p 312771
30/09/2022 365.20p 372.60p 361.20p 370.60p 607757
29/09/2022 379.00p 379.00p 356.80p 362.20p 522121
28/09/2022 371.40p 375.40p 362.60p 371.00p 584341
27/09/2022 389.40p 390.40p 378.20p 379.00p 980767
26/09/2022 367.20p 385.40p 367.20p 383.40p 368321
23/09/2022 379.40p 385.60p 369.00p 375.60p 368022
22/09/2022 389.80p 399.40p 383.60p 388.00p 372070
21/09/2022 399.00p 399.00p 384.40p 391.80p 2447520
20/09/2022 391.40p 397.60p 385.40p 391.20p 503487
16/09/2022 408.60p 408.60p 389.00p 393.60p 1580994
15/09/2022 398.60p 406.80p 398.00p 400.00p 1418188
14/09/2022 411.80p 416.40p 394.60p 398.20p 852456
13/09/2022 423.20p 425.00p 412.80p 415.40p 551474
12/09/2022 412.40p 419.40p 402.80p 416.80p 501250
09/09/2022 398.80p 404.00p 390.08p 402.20p 424864
08/09/2022 395.80p 395.80p 382.80p 389.20p 674798
07/09/2022 378.60p 388.00p 378.60p 386.00p 586658
06/09/2022 379.20p 390.60p 379.20p 386.40p 279438
05/09/2022 375.80p 386.60p 375.20p 383.60p 401929
02/09/2022 386.00p 388.00p 376.40p 384.60p 1094674
01/09/2022 401.60p 401.60p 381.46p 383.20p 777009
31/08/2022 434.20p 439.40p 432.00p 434.20p 930533
30/08/2022 448.20p 448.20p 433.80p 436.20p 678078
26/08/2022 435.00p 443.80p 434.40p 438.00p 851350
25/08/2022 455.20p 455.20p 440.47p 441.00p 971478
24/08/2022 443.80p 448.00p 440.00p 445.00p 1700349
23/08/2022 440.20p 449.80p 438.20p 446.40p 494017
22/08/2022 456.80p 456.80p 442.80p 448.20p 715465
19/08/2022 450.80p 457.20p 440.20p 451.20p 493243
18/08/2022 442.40p 451.20p 442.00p 451.20p 664776
17/08/2022 443.00p 449.40p 442.00p 445.00p 533038
16/08/2022 446.00p 447.03p 444.00p 444.80p 313050
15/08/2022 462.00p 462.00p 443.00p 445.60p 441969
12/08/2022 437.20p 453.00p 437.20p 453.00p 345945
11/08/2022 451.00p 451.00p 442.86p 447.60p 347368
10/08/2022 426.40p 444.80p 426.40p 444.80p 350577
09/08/2022 430.20p 440.40p 418.80p 436.40p 532456
08/08/2022 446.00p 466.53p 401.80p 419.00p 2066840
05/08/2022 451.80p 468.60p 451.60p 451.60p 338665
04/08/2022 443.60p 463.60p 443.60p 461.60p 235088
03/08/2022 433.60p 457.00p 433.60p 457.00p 918310
02/08/2022 465.00p 465.00p 439.00p 444.20p 652525
01/08/2022 463.60p 464.68p 453.20p 459.80p 274338
29/07/2022 460.60p 460.60p 451.40p 457.80p 565024
28/07/2022 456.40p 456.40p 440.40p 451.40p 350939
27/07/2022 460.80p 460.80p 440.20p 445.60p 317516
26/07/2022 454.60p 461.40p 447.00p 447.00p 297798
25/07/2022 460.40p 467.20p 457.00p 459.40p 791672
22/07/2022 475.00p 475.80p 465.00p 466.60p 266019
21/07/2022 464.60p 472.60p 457.00p 472.60p 302161
20/07/2022 446.60p 461.80p 446.60p 454.00p 207160
19/07/2022 446.20p 465.80p 446.20p 457.80p 358851
18/07/2022 456.20p 458.00p 441.80p 455.80p 643063
15/07/2022 420.60p 442.80p 420.60p 440.60p 432912
14/07/2022 428.00p 436.80p 427.00p 427.00p 490517
13/07/2022 424.00p 438.60p 411.73p 438.60p 976418
12/07/2022 418.60p 431.00p 412.60p 430.00p 1387227
11/07/2022 427.40p 427.40p 412.40p 422.20p 2017599
08/07/2022 416.80p 423.80p 414.60p 421.80p 407400
07/07/2022 415.60p 419.40p 408.20p 419.40p 369120
06/07/2022 389.80p 407.80p 389.80p 406.00p 519055
05/07/2022 400.00p 407.20p 390.00p 393.80p 482211
04/07/2022 412.60p 412.60p 396.60p 401.60p 547571
01/07/2022 390.20p 411.60p 390.20p 405.00p 401713
30/06/2022 402.80p 405.60p 391.60p 399.60p 467331
29/06/2022 407.60p 416.40p 406.60p 406.60p 409362
28/06/2022 418.60p 426.00p 416.00p 417.60p 386680
27/06/2022 429.00p 431.00p 417.80p 417.80p 920615
24/06/2022 402.20p 422.60p 402.20p 421.40p 646456
23/06/2022 400.40p 414.00p 400.40p 405.00p 447915
22/06/2022 399.80p 411.80p 391.60p 408.00p 384109
21/06/2022 405.80p 409.80p 399.80p 400.00p 2022667
20/06/2022 398.40p 403.00p 392.80p 401.20p 1092208
17/06/2022 394.40p 401.40p 388.40p 390.60p 1796514
16/06/2022 412.20p 412.20p 386.00p 386.00p 873463
15/06/2022 411.80p 413.20p 404.20p 409.60p 2116347
14/06/2022 425.40p 425.40p 400.40p 403.40p 811190
13/06/2022 428.40p 429.40p 413.80p 414.00p 485606
10/06/2022 446.60p 448.80p 433.20p 433.20p 355452
09/06/2022 456.40p 457.20p 449.00p 451.20p 398429
08/06/2022 464.00p 464.20p 454.20p 455.80p 157527
07/06/2022 454.20p 465.40p 454.20p 461.20p 295579
06/06/2022 462.40p 467.00p 454.60p 463.40p 215589
01/06/2022 460.20p 463.60p 456.00p 457.00p 246660
31/05/2022 464.60p 467.96p 455.80p 458.80p 400221
27/05/2022 468.40p 468.40p 450.20p 458.80p 369703
26/05/2022 449.80p 461.20p 448.40p 457.40p 633798
25/05/2022 445.40p 449.40p 434.00p 438.80p 644483
24/05/2022 451.80p 456.00p 447.20p 447.20p 513319
23/05/2022 451.00p 458.80p 451.00p 457.80p 241383
20/05/2022 447.40p 459.40p 446.80p 450.40p 346142
19/05/2022 466.40p 470.80p 444.80p 448.80p 743976
18/05/2022 484.80p 495.20p 480.90p 486.80p 586681
17/05/2022 475.40p 485.60p 475.40p 485.60p 770676
16/05/2022 464.80p 475.60p 464.80p 475.60p 1381479
13/05/2022 468.80p 480.20p 468.40p 480.20p 604660
12/05/2022 460.80p 469.80p 454.20p 468.60p 660130
11/05/2022 470.60p 470.60p 459.20p 466.60p 2698992
10/05/2022 465.00p 468.80p 458.40p 459.40p 702061
09/05/2022 471.40p 471.70p 453.60p 457.80p 414650
06/05/2022 478.40p 480.20p 470.00p 472.40p 401405
05/05/2022 482.80p 490.20p 477.80p 478.80p 360915
04/05/2022 491.40p 491.40p 469.60p 478.40p 318693
03/05/2022 478.60p 489.20p 476.80p 480.20p 767893
29/04/2022 489.00p 500.50p 483.60p 491.40p 678141
28/04/2022 487.20p 492.80p 481.80p 489.00p 324727
27/04/2022 493.20p 497.00p 475.40p 478.20p 1645768
26/04/2022 485.00p 489.00p 477.00p 482.00p 844343
25/04/2022 472.40p 482.20p 472.40p 480.20p 490766
22/04/2022 485.00p 500.00p 477.40p 484.20p 1967514
21/04/2022 495.00p 500.50p 487.40p 497.20p 401000
20/04/2022 485.40p 490.20p 477.20p 490.20p 396675
19/04/2022 470.40p 479.40p 464.82p 478.40p 660864
14/04/2022 468.20p 476.80p 453.40p 471.80p 1245555
13/04/2022 469.80p 484.20p 455.60p 459.80p 1526349
12/04/2022 478.20p 487.60p 463.40p 482.40p 696681
11/04/2022 480.60p 480.60p 467.80p 473.00p 802462
08/04/2022 470.80p 473.40p 461.20p 473.40p 480930
07/04/2022 445.80p 462.60p 438.40p 462.00p 692057
06/04/2022 470.00p 479.80p 458.20p 462.80p 315963
05/04/2022 484.60p 484.60p 473.20p 478.00p 372837
04/04/2022 496.40p 496.40p 471.20p 479.20p 336064
01/04/2022 495.00p 495.80p 483.20p 483.20p 217035
31/03/2022 506.50p 509.00p 492.40p 492.40p 867728
30/03/2022 512.00p 517.50p 498.60p 500.50p 341220
29/03/2022 502.50p 519.50p 502.50p 519.50p 432040
28/03/2022 505.00p 506.50p 496.60p 499.00p 273139
25/03/2022 501.00p 509.00p 497.20p 497.20p 723938
24/03/2022 500.00p 513.50p 495.80p 501.00p 2648936
23/03/2022 512.00p 520.50p 510.00p 513.00p 327392
22/03/2022 499.20p 514.00p 499.20p 510.50p 414318
21/03/2022 517.50p 521.50p 509.00p 510.00p 751178
18/03/2022 498.40p 516.00p 498.40p 515.50p 673752
17/03/2022 521.00p 521.00p 500.00p 512.00p 368290
16/03/2022 492.00p 511.50p 492.00p 508.00p 1021732
15/03/2022 490.00p 495.00p 475.40p 483.20p 2411166
14/03/2022 481.00p 499.00p 479.60p 492.80p 722340
11/03/2022 475.40p 494.40p 469.00p 477.20p 1145960
10/03/2022 473.60p 477.00p 457.40p 468.20p 693907
09/03/2022 420.20p 469.80p 420.20p 469.80p 589274
08/03/2022 440.40p 451.60p 420.00p 432.20p 895031
07/03/2022 443.00p 444.60p 405.60p 434.00p 1750476
04/03/2022 515.00p 515.00p 451.00p 451.00p 912617
03/03/2022 543.00p 555.65p 510.50p 515.50p 746169

*Close Price adjusted for both dividends and splits