Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/05/2021 558.50p 596.50p 558.50p 586.00p 726173
24/05/2021 591.00p 593.00p 562.50p 575.50p 625002
21/05/2021 592.00p 609.50p 589.50p 591.50p 1261292
20/05/2021 587.00p 604.50p 587.00p 604.50p 1290839
19/05/2021 580.50p 593.00p 580.50p 593.00p 523104
18/05/2021 596.50p 601.00p 590.50p 592.00p 492378
17/05/2021 575.00p 596.00p 575.00p 594.00p 514562
14/05/2021 594.50p 597.00p 586.00p 591.50p 283436
13/05/2021 583.50p 595.00p 582.50p 591.00p 425628
12/05/2021 591.50p 600.00p 586.00p 597.50p 1343967
11/05/2021 587.50p 593.00p 582.00p 589.00p 1034653
10/05/2021 580.50p 603.50p 580.50p 600.00p 735046
07/05/2021 567.50p 598.00p 565.61p 596.50p 1359299
06/05/2021 569.00p 570.00p 557.50p 565.50p 548097
05/05/2021 556.00p 569.00p 556.00p 565.00p 457743
04/05/2021 564.00p 570.00p 557.00p 565.00p 2053164
03/05/2021 560.00p 563.00p 553.50p 560.50p 614995
30/04/2021 560.00p 563.00p 553.50p 560.50p 614995
29/04/2021 553.50p 557.50p 551.50p 554.50p 244139
28/04/2021 549.50p 562.00p 549.50p 557.00p 253821
27/04/2021 560.00p 560.00p 551.50p 557.50p 250944
26/04/2021 540.50p 562.00p 540.50p 559.00p 456141
23/04/2021 556.00p 559.00p 546.00p 554.50p 415847
22/04/2021 551.00p 551.00p 538.00p 550.00p 487294
21/04/2021 537.00p 539.00p 523.00p 537.50p 709454
20/04/2021 560.00p 560.00p 533.50p 534.50p 488744
19/04/2021 534.50p 558.00p 534.50p 544.00p 702624
16/04/2021 532.00p 550.00p 532.00p 549.50p 607260
15/04/2021 548.00p 551.50p 543.24p 548.00p 484206
14/04/2021 529.50p 544.50p 529.50p 544.50p 463610
13/04/2021 545.00p 550.36p 537.00p 540.50p 591348
12/04/2021 553.50p 559.00p 536.00p 540.00p 851182
09/04/2021 530.50p 560.50p 530.50p 555.00p 2199065
08/04/2021 491.20p 501.50p 486.62p 500.50p 540997
07/04/2021 493.80p 493.80p 481.60p 485.60p 236409
06/04/2021 471.60p 492.60p 471.60p 484.00p 344339
02/04/2021 478.00p 480.40p 469.40p 478.40p 493031
01/04/2021 478.00p 480.40p 469.40p 478.40p 493031
31/03/2021 474.00p 476.00p 470.00p 470.00p 1126695
30/03/2021 472.00p 476.40p 469.00p 475.80p 231924
29/03/2021 475.00p 477.80p 466.60p 467.80p 415202
26/03/2021 467.40p 474.20p 467.40p 469.00p 2202633
25/03/2021 481.20p 481.20p 461.20p 466.80p 370863
24/03/2021 462.40p 473.60p 462.40p 469.20p 1491997
23/03/2021 475.20p 482.00p 472.40p 472.40p 851104
22/03/2021 496.20p 496.20p 476.40p 481.20p 247916
19/03/2021 498.40p 498.40p 481.80p 482.60p 1572481
18/03/2021 476.60p 490.60p 476.60p 486.80p 1347468
17/03/2021 485.40p 490.40p 479.80p 487.80p 1332931
16/03/2021 478.00p 486.20p 472.60p 482.80p 290107
15/03/2021 480.00p 487.20p 473.20p 476.40p 815255
12/03/2021 462.00p 480.10p 462.00p 480.00p 335991
11/03/2021 485.20p 485.20p 472.00p 475.40p 803885
10/03/2021 493.00p 493.00p 471.20p 474.00p 650875
09/03/2021 485.40p 492.20p 477.20p 486.00p 1934916
08/03/2021 482.40p 482.40p 473.00p 482.20p 872787
05/03/2021 477.80p 481.00p 471.20p 472.80p 483653
04/03/2021 496.20p 496.20p 482.00p 484.40p 496606
03/03/2021 492.60p 497.60p 484.20p 490.00p 1433520
02/03/2021 499.40p 499.40p 484.08p 486.80p 900205
01/03/2021 480.00p 488.40p 477.40p 485.00p 2733014
26/02/2021 482.40p 487.20p 478.20p 478.20p 1539011
25/02/2021 490.00p 504.00p 487.40p 489.60p 299177
24/02/2021 485.60p 503.00p 485.60p 497.60p 375480
23/02/2021 472.60p 498.80p 472.60p 497.40p 257502
22/02/2021 483.20p 487.00p 479.00p 486.60p 195547
19/02/2021 467.40p 490.40p 467.40p 490.20p 178852
18/02/2021 485.40p 488.80p 478.20p 480.40p 218371
17/02/2021 499.20p 500.50p 489.20p 489.40p 207695
16/02/2021 502.00p 507.00p 484.60p 501.00p 214499
15/02/2021 474.40p 500.50p 474.40p 497.40p 319593
12/02/2021 478.00p 489.00p 475.20p 481.80p 268178
11/02/2021 468.60p 480.00p 467.40p 480.00p 345241
10/02/2021 478.40p 478.40p 464.40p 471.00p 239328
09/02/2021 474.00p 474.00p 460.80p 469.40p 329369
08/02/2021 470.40p 470.40p 453.40p 462.00p 226590
05/02/2021 465.60p 465.60p 454.80p 459.00p 361130
04/02/2021 462.80p 463.80p 455.60p 459.60p 233129
03/02/2021 465.00p 465.00p 456.00p 458.40p 272825
02/02/2021 450.40p 463.60p 447.20p 457.40p 281013
01/02/2021 449.40p 458.20p 449.00p 457.60p 258809
29/01/2021 441.20p 452.00p 439.40p 449.80p 506231
28/01/2021 442.80p 449.80p 438.60p 448.20p 286050
27/01/2021 449.00p 449.00p 439.20p 447.20p 264303
26/01/2021 435.00p 446.80p 433.00p 443.80p 182941
25/01/2021 459.60p 459.60p 440.20p 441.40p 316751
22/01/2021 447.00p 452.20p 443.46p 448.20p 267125
21/01/2021 448.80p 453.00p 445.80p 452.60p 248870
20/01/2021 440.20p 452.40p 440.20p 448.60p 151623
19/01/2021 456.00p 456.00p 444.80p 445.40p 252039
18/01/2021 432.20p 450.80p 432.20p 445.40p 223552
15/01/2021 438.60p 448.40p 438.60p 445.80p 431293
14/01/2021 440.20p 450.00p 436.80p 448.00p 642702
13/01/2021 448.00p 455.80p 433.40p 445.20p 680593
12/01/2021 456.00p 460.00p 455.00p 458.00p 276652
11/01/2021 482.00p 482.00p 455.80p 455.80p 428521
08/01/2021 474.40p 477.40p 469.40p 473.40p 1018465
07/01/2021 459.60p 478.80p 459.60p 474.40p 365632
06/01/2021 460.40p 471.60p 452.80p 471.60p 360693
05/01/2021 450.60p 461.20p 450.60p 455.40p 356337
04/01/2021 458.20p 463.20p 448.40p 453.40p 336838
31/12/2020 452.00p 454.60p 445.40p 447.40p 264865
30/12/2020 460.60p 466.40p 454.60p 456.40p 171866
29/12/2020 453.20p 473.80p 453.20p 465.20p 474679
24/12/2020 452.40p 465.40p 449.81p 465.00p 105808
23/12/2020 446.40p 451.40p 442.60p 449.20p 186656
22/12/2020 456.00p 456.00p 439.80p 444.60p 263016
21/12/2020 440.60p 445.60p 429.40p 443.40p 283627
18/12/2020 454.00p 455.60p 445.80p 452.00p 614861
17/12/2020 443.20p 456.40p 441.60p 449.20p 464130
16/12/2020 443.00p 447.00p 438.40p 442.00p 476581
15/12/2020 437.80p 441.00p 433.40p 437.40p 383055
14/12/2020 432.00p 447.60p 432.00p 435.80p 384583
11/12/2020 440.00p 444.40p 432.60p 438.00p 642915

*Close Price adjusted for both dividends and splits