Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2022 533.00p 558.00p 533.00p 556.50p 473051
01/03/2022 569.50p 575.50p 544.00p 544.00p 816554
28/02/2022 564.50p 574.00p 553.50p 574.00p 620037
25/02/2022 543.50p 575.50p 543.50p 575.50p 454074
24/02/2022 558.00p 570.50p 544.00p 548.50p 650131
23/02/2022 582.00p 585.00p 575.50p 576.50p 474903
22/02/2022 576.50p 586.50p 572.50p 578.50p 422012
21/02/2022 614.00p 614.00p 583.50p 583.50p 541927
18/02/2022 590.00p 614.50p 590.00p 610.50p 613277
17/02/2022 595.00p 613.50p 595.00p 604.00p 474735
16/02/2022 606.00p 613.00p 601.50p 609.50p 1934787
15/02/2022 590.00p 613.00p 586.50p 613.00p 1063141
14/02/2022 580.00p 589.00p 578.00p 587.50p 513464
11/02/2022 605.00p 605.00p 594.00p 595.50p 500095
10/02/2022 621.00p 621.00p 602.50p 606.00p 321056
09/02/2022 594.50p 609.00p 594.50p 604.00p 382803
08/02/2022 597.00p 597.00p 587.50p 593.00p 330623
07/02/2022 595.50p 595.50p 587.00p 587.00p 625860
04/02/2022 610.00p 610.00p 585.00p 587.50p 449338
03/02/2022 591.50p 603.00p 590.00p 595.00p 810855
02/02/2022 605.50p 605.50p 597.50p 599.00p 245186
01/02/2022 593.00p 598.00p 584.50p 594.00p 1006818
31/01/2022 558.50p 587.00p 558.50p 580.50p 487539
28/01/2022 592.00p 592.00p 566.00p 573.50p 547450
27/01/2022 571.00p 581.00p 566.00p 577.50p 892830
26/01/2022 597.50p 597.50p 577.50p 577.50p 876897
25/01/2022 592.00p 592.00p 576.00p 583.50p 459308
24/01/2022 582.50p 590.50p 573.00p 579.50p 663524
21/01/2022 595.50p 595.50p 585.02p 588.50p 300888
20/01/2022 610.50p 612.00p 598.50p 600.00p 391476
19/01/2022 620.00p 620.00p 597.50p 606.50p 723317
18/01/2022 619.50p 619.50p 605.50p 607.50p 338706
17/01/2022 632.00p 632.00p 617.04p 621.00p 250026
14/01/2022 600.50p 622.00p 600.50p 618.50p 337353
13/01/2022 640.00p 640.00p 612.50p 621.00p 749412
12/01/2022 648.00p 648.00p 618.50p 630.00p 830396
10/01/2022 625.00p 625.00p 606.50p 614.50p 420712
07/01/2022 620.00p 633.00p 618.50p 620.00p 502990
06/01/2022 642.50p 642.50p 628.00p 632.00p 218713
05/01/2022 640.00p 656.50p 640.00p 643.00p 222679
04/01/2022 650.50p 664.50p 646.00p 654.50p 606486
03/01/2022 653.50p 655.50p 633.50p 633.50p 155570
31/12/2021 653.50p 655.50p 633.50p 633.50p 154534
30/12/2021 670.00p 670.00p 650.50p 653.00p 216759
29/12/2021 638.00p 666.50p 638.00p 663.00p 535755
28/12/2021 652.50p 652.50p 635.05p 637.50p 92848
27/12/2021 652.50p 652.50p 635.05p 637.50p 92848
24/12/2021 652.50p 652.50p 635.05p 637.50p 92848
23/12/2021 638.50p 645.00p 629.00p 644.00p 1233712
22/12/2021 624.00p 630.50p 624.00p 629.50p 1240395
21/12/2021 629.00p 630.00p 622.50p 629.00p 239440
20/12/2021 613.00p 622.50p 613.00p 621.00p 191784
17/12/2021 639.00p 639.00p 622.00p 628.00p 679596
16/12/2021 632.50p 647.00p 632.50p 633.00p 556977
15/12/2021 619.00p 628.00p 613.52p 623.00p 427978
14/12/2021 648.00p 648.00p 622.50p 622.50p 724393
13/12/2021 643.50p 653.00p 631.00p 633.00p 278390
10/12/2021 646.50p 650.50p 641.00p 643.50p 528741
09/12/2021 674.00p 674.00p 647.50p 652.50p 497781
08/12/2021 682.50p 682.50p 661.00p 661.00p 439913
07/12/2021 668.50p 684.00p 661.00p 678.00p 963077
06/12/2021 659.50p 660.00p 651.50p 653.00p 182553
03/12/2021 669.00p 669.00p 650.50p 653.00p 253854
02/12/2021 644.00p 658.00p 644.00p 651.50p 351774
01/12/2021 646.00p 656.50p 635.00p 656.00p 915809
30/11/2021 623.50p 636.50p 618.50p 630.50p 680247
29/11/2021 642.00p 647.50p 630.00p 633.50p 257517
26/11/2021 649.00p 654.40p 634.50p 634.50p 257065
25/11/2021 657.50p 668.00p 653.00p 666.00p 232084
24/11/2021 647.50p 665.00p 647.50p 662.00p 233149
23/11/2021 655.00p 669.50p 655.00p 657.00p 239764
22/11/2021 675.00p 675.00p 669.00p 671.00p 163403
19/11/2021 676.50p 676.50p 669.00p 669.00p 256156
18/11/2021 665.50p 677.00p 663.50p 675.50p 628241
17/11/2021 649.50p 672.00p 648.67p 668.50p 1960317
16/11/2021 646.50p 662.50p 646.50p 654.50p 1611238
15/11/2021 675.00p 675.00p 659.00p 663.00p 264657
12/11/2021 654.00p 666.00p 649.50p 663.00p 590780
11/11/2021 662.00p 662.00p 646.50p 657.00p 189579
10/11/2021 647.50p 650.00p 634.55p 650.00p 1066235
09/11/2021 676.00p 676.00p 640.50p 646.00p 371677
08/11/2021 687.00p 687.00p 671.00p 675.00p 266579
05/11/2021 674.50p 691.00p 666.50p 670.50p 459845
04/11/2021 670.00p 678.00p 658.00p 678.00p 535560
03/11/2021 657.50p 662.50p 654.00p 661.00p 637985
02/11/2021 687.00p 687.00p 653.00p 654.50p 286406
01/11/2021 661.00p 681.00p 661.00p 664.50p 551941
29/10/2021 661.00p 667.50p 653.50p 664.00p 553665
28/10/2021 670.00p 684.00p 668.00p 668.00p 538545
27/10/2021 646.50p 670.00p 646.50p 668.50p 417471
26/10/2021 674.00p 674.00p 655.50p 666.00p 225646
25/10/2021 652.00p 665.50p 652.00p 658.50p 221660
22/10/2021 660.00p 666.00p 649.68p 661.00p 959325
21/10/2021 644.50p 661.50p 644.50p 653.50p 246142
20/10/2021 675.00p 675.00p 655.50p 660.50p 240768
19/10/2021 662.00p 669.00p 658.50p 666.50p 745775
18/10/2021 660.50p 668.07p 658.00p 660.50p 426640
15/10/2021 690.00p 690.00p 668.50p 673.00p 444279
14/10/2021 665.00p 688.00p 665.00p 680.50p 1004722
13/10/2021 659.00p 665.50p 639.55p 665.00p 1488180
12/10/2021 644.00p 657.00p 643.75p 647.50p 402123
11/10/2021 679.00p 681.41p 648.50p 653.50p 715084
08/10/2021 677.50p 685.50p 674.50p 679.50p 493178
07/10/2021 666.50p 683.50p 659.50p 677.50p 1037755
06/10/2021 635.00p 666.00p 633.50p 660.50p 1557717
05/10/2021 601.50p 615.50p 597.00p 612.50p 407084
04/10/2021 620.00p 622.00p 606.00p 608.00p 315519
01/10/2021 619.00p 624.50p 612.00p 617.50p 192131
30/09/2021 609.50p 632.00p 609.50p 621.00p 565474
29/09/2021 618.00p 638.00p 618.00p 624.50p 733406
28/09/2021 643.00p 649.50p 623.50p 629.50p 300016
27/09/2021 656.00p 657.50p 644.00p 644.00p 306778
24/09/2021 647.50p 655.00p 646.00p 650.50p 355090
23/09/2021 652.00p 654.50p 644.00p 651.00p 297484
22/09/2021 628.00p 647.00p 628.00p 646.50p 351479
21/09/2021 643.00p 643.00p 631.00p 636.00p 209072
20/09/2021 655.00p 655.00p 625.00p 637.50p 213725
17/09/2021 640.00p 654.50p 638.50p 638.50p 630835
16/09/2021 645.50p 651.00p 639.63p 651.00p 236212
15/09/2021 642.00p 647.00p 639.47p 645.50p 383739
14/09/2021 644.00p 648.00p 638.50p 641.50p 789508
13/09/2021 635.50p 647.50p 627.36p 647.00p 541940
10/09/2021 638.00p 648.50p 635.00p 636.50p 488236
09/09/2021 614.50p 635.00p 611.50p 631.50p 824201
08/09/2021 605.00p 619.00p 605.00p 616.00p 338914
07/09/2021 629.00p 629.00p 615.50p 617.50p 193666
06/09/2021 625.00p 625.00p 609.50p 619.50p 232027
03/09/2021 622.00p 624.50p 611.00p 612.00p 306844
02/09/2021 603.00p 624.50p 603.00p 624.50p 383827
01/09/2021 615.50p 641.50p 615.50p 635.00p 401416
31/08/2021 641.50p 641.50p 622.00p 630.00p 882004
30/08/2021 625.00p 632.50p 622.50p 632.50p 343758
27/08/2021 625.00p 632.50p 622.50p 632.50p 343758
26/08/2021 601.50p 624.50p 601.50p 624.50p 424513
25/08/2021 613.50p 623.00p 610.00p 619.50p 837915
24/08/2021 625.00p 625.00p 609.00p 611.00p 566608
23/08/2021 595.00p 619.50p 595.00p 616.50p 441905
20/08/2021 607.00p 613.50p 603.00p 610.50p 204443
19/08/2021 597.00p 611.00p 590.00p 608.50p 341782
18/08/2021 594.50p 604.50p 592.00p 604.50p 361080
17/08/2021 588.00p 595.50p 588.00p 591.50p 232063
16/08/2021 578.00p 595.50p 578.00p 591.00p 236931
13/08/2021 574.50p 592.00p 574.50p 591.00p 201197
12/08/2021 578.00p 592.50p 578.00p 589.00p 220248
11/08/2021 587.00p 601.50p 587.00p 591.50p 289687
10/08/2021 608.00p 612.00p 595.00p 595.00p 510103
09/08/2021 610.00p 613.00p 584.50p 603.00p 784242
06/08/2021 625.00p 625.50p 615.50p 623.00p 575099
05/08/2021 600.00p 619.50p 600.00p 619.50p 418207
04/08/2021 622.50p 628.00p 610.50p 610.50p 740898
03/08/2021 615.50p 628.00p 615.50p 623.50p 370089
02/08/2021 603.50p 626.50p 603.50p 620.50p 786439
30/07/2021 625.00p 628.00p 615.00p 615.00p 408572
29/07/2021 623.00p 628.00p 619.00p 625.00p 226585
28/07/2021 626.00p 630.00p 615.00p 619.00p 533491
27/07/2021 636.00p 636.00p 604.00p 620.00p 500041
26/07/2021 616.00p 623.50p 615.50p 620.00p 570955
23/07/2021 616.50p 619.00p 606.50p 619.00p 687637
22/07/2021 590.00p 604.50p 590.00p 603.00p 568014
21/07/2021 600.00p 607.50p 597.00p 598.00p 472190
20/07/2021 607.00p 607.00p 598.00p 601.50p 804092
19/07/2021 608.50p 610.50p 596.50p 600.50p 869037
16/07/2021 612.00p 628.00p 608.50p 613.00p 1185214
15/07/2021 626.00p 626.00p 603.00p 607.50p 1308992
14/07/2021 591.50p 614.50p 591.50p 610.00p 814700
13/07/2021 590.00p 608.50p 590.00p 607.50p 386796
12/07/2021 611.50p 613.00p 594.00p 598.50p 590870
09/07/2021 584.50p 596.50p 582.85p 594.50p 1103545
08/07/2021 600.00p 600.00p 580.00p 584.50p 676008
07/07/2021 592.00p 611.50p 588.00p 592.50p 1002878
06/07/2021 568.00p 586.50p 568.00p 575.50p 396285
05/07/2021 556.00p 584.00p 556.00p 581.50p 302026
02/07/2021 585.00p 585.00p 569.00p 569.00p 311186
01/07/2021 573.00p 574.50p 556.50p 573.50p 743393
30/06/2021 588.00p 588.00p 559.00p 559.00p 1121612
29/06/2021 577.50p 588.50p 570.25p 575.00p 816411
28/06/2021 577.50p 594.50p 577.50p 592.50p 422462
25/06/2021 592.50p 596.00p 589.00p 590.00p 680804
24/06/2021 593.50p 596.00p 590.00p 593.50p 904636
23/06/2021 591.50p 594.00p 584.00p 591.00p 1272102
22/06/2021 580.50p 587.00p 572.50p 587.00p 862147
21/06/2021 564.50p 579.00p 564.50p 579.00p 488183
18/06/2021 597.50p 597.50p 573.00p 575.50p 990193
17/06/2021 584.50p 599.00p 581.50p 585.50p 537722
16/06/2021 594.50p 598.50p 583.50p 594.50p 669627
15/06/2021 593.00p 604.00p 579.00p 589.00p 900447
14/06/2021 600.00p 610.00p 600.00p 605.00p 485204
11/06/2021 587.00p 607.50p 587.00p 601.00p 1147655
10/06/2021 614.50p 618.00p 598.50p 598.50p 744915
09/06/2021 602.00p 616.00p 602.00p 614.50p 1731576
08/06/2021 597.00p 614.50p 597.00p 611.50p 705941
07/06/2021 599.00p 609.50p 594.00p 609.00p 247363
04/06/2021 610.00p 610.00p 595.50p 595.50p 248511
03/06/2021 588.00p 604.50p 588.00p 603.50p 840977
02/06/2021 606.00p 607.50p 598.00p 601.50p 345628
01/06/2021 617.00p 617.50p 598.50p 600.50p 869482
31/05/2021 582.50p 603.00p 582.00p 599.00p 677571
28/05/2021 582.50p 603.00p 582.00p 599.00p 677571
27/05/2021 585.00p 588.00p 582.00p 583.50p 939747
26/05/2021 571.50p 590.00p 571.50p 584.00p 715229

*Close Price adjusted for both dividends and splits