Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/12/2020 439.80p 440.40p 431.20p 435.60p 321328
09/12/2020 446.20p 446.20p 435.80p 439.00p 262517
08/12/2020 432.40p 444.60p 432.40p 436.60p 297286
07/12/2020 453.40p 455.00p 437.60p 442.00p 309296
04/12/2020 459.00p 459.00p 447.40p 450.40p 401449
03/12/2020 431.60p 452.00p 430.20p 448.40p 463231
02/12/2020 430.20p 436.40p 424.00p 433.40p 592769
01/12/2020 429.40p 432.60p 417.40p 428.60p 569631
30/11/2020 423.00p 431.00p 412.40p 414.60p 623533
27/11/2020 435.20p 435.20p 411.00p 423.60p 831452
26/11/2020 445.60p 445.60p 423.20p 425.60p 330572
25/11/2020 441.80p 447.20p 438.60p 443.00p 588523
24/11/2020 426.60p 449.40p 426.60p 443.00p 488212
23/11/2020 432.20p 439.40p 429.60p 436.80p 1726432
20/11/2020 440.00p 440.00p 423.00p 429.00p 567636
19/11/2020 439.00p 447.00p 428.40p 435.00p 558594
18/11/2020 440.60p 455.00p 437.80p 442.80p 501414
17/11/2020 433.00p 454.80p 433.00p 454.80p 1110198
16/11/2020 431.80p 447.00p 426.00p 444.60p 1211222
13/11/2020 405.00p 428.60p 405.00p 423.00p 654807
12/11/2020 411.20p 425.80p 403.80p 417.80p 479817
10/11/2020 409.40p 415.20p 400.00p 412.00p 478608
09/11/2020 362.60p 404.80p 358.00p 396.80p 566018
06/11/2020 373.20p 373.20p 355.60p 357.40p 326516
05/11/2020 360.20p 368.40p 356.00p 363.00p 476218
04/11/2020 351.60p 361.20p 351.60p 357.80p 287530
03/11/2020 362.60p 362.60p 357.00p 358.00p 185021
02/11/2020 367.20p 367.20p 354.20p 356.40p 304168
30/10/2020 355.40p 362.80p 355.00p 357.60p 315959
29/10/2020 355.00p 365.60p 355.00p 360.00p 290045
28/10/2020 362.40p 366.60p 354.40p 356.40p 317340
27/10/2020 383.00p 383.20p 370.80p 372.00p 316390
26/10/2020 395.40p 404.80p 382.60p 382.60p 215991
23/10/2020 392.40p 400.00p 392.20p 395.20p 253752
22/10/2020 391.20p 401.60p 390.40p 392.40p 218404
21/10/2020 396.60p 411.40p 396.60p 400.00p 329334
20/10/2020 396.80p 410.20p 395.20p 402.80p 319813
19/10/2020 380.20p 401.20p 380.20p 399.80p 310646
16/10/2020 389.00p 403.60p 387.40p 389.60p 390374
15/10/2020 411.20p 411.20p 391.60p 400.80p 556017
14/10/2020 430.00p 444.60p 401.00p 415.20p 454944
13/10/2020 417.00p 417.00p 408.40p 411.20p 345203
12/10/2020 400.80p 420.00p 397.56p 416.00p 425981
09/10/2020 396.40p 400.40p 391.00p 400.00p 894623
08/10/2020 392.80p 405.40p 392.40p 395.80p 382971
07/10/2020 391.80p 395.00p 386.80p 391.80p 244703
06/10/2020 380.40p 392.20p 379.80p 390.00p 535242
05/10/2020 375.20p 386.60p 374.80p 380.20p 246303
02/10/2020 370.80p 374.20p 364.00p 373.40p 274261
01/10/2020 384.40p 384.40p 370.20p 374.40p 435164
30/09/2020 366.20p 379.80p 366.20p 374.40p 507011
29/09/2020 367.60p 371.80p 366.20p 371.80p 196642
28/09/2020 368.20p 373.40p 363.21p 368.60p 499295
25/09/2020 374.20p 374.20p 353.20p 362.00p 200531
24/09/2020 366.20p 371.40p 360.20p 361.00p 373624
23/09/2020 373.60p 376.00p 362.40p 371.60p 351153
22/09/2020 370.80p 370.80p 359.00p 361.20p 361975
21/09/2020 368.40p 371.40p 353.60p 363.40p 336876
18/09/2020 386.80p 386.80p 368.80p 370.00p 717875
17/09/2020 387.00p 387.00p 375.40p 381.00p 235822
16/09/2020 384.80p 385.00p 376.20p 380.20p 341679
15/09/2020 372.40p 389.00p 372.40p 380.20p 279786
14/09/2020 387.80p 387.80p 379.20p 382.40p 316740
11/09/2020 376.40p 392.00p 376.40p 381.40p 277559
10/09/2020 382.00p 395.60p 377.20p 381.40p 356093
09/09/2020 397.80p 401.80p 390.00p 390.20p 387415
08/09/2020 381.80p 388.80p 379.40p 387.80p 262004
07/09/2020 381.00p 389.20p 378.60p 385.00p 202763
04/09/2020 383.00p 390.60p 377.40p 377.40p 212102
03/09/2020 383.00p 385.60p 379.60p 379.80p 838104
02/09/2020 378.00p 381.00p 372.00p 377.20p 687985
01/09/2020 386.60p 393.57p 373.40p 373.40p 669373
28/08/2020 377.20p 388.20p 375.00p 385.20p 979022
27/08/2020 389.00p 389.00p 376.80p 378.00p 293473
26/08/2020 386.60p 386.60p 376.20p 379.60p 205571
25/08/2020 376.40p 389.80p 376.40p 382.40p 218645
24/08/2020 390.80p 390.80p 382.20p 386.00p 881719
21/08/2020 397.80p 397.80p 376.20p 383.60p 216719
20/08/2020 392.40p 393.60p 385.60p 388.60p 167768
19/08/2020 398.60p 398.60p 383.20p 390.60p 218547
18/08/2020 395.00p 400.80p 384.00p 391.60p 287114
17/08/2020 400.00p 403.60p 394.60p 396.80p 169203
14/08/2020 405.80p 405.80p 396.05p 396.80p 257586
13/08/2020 399.60p 407.20p 399.60p 400.80p 201457
12/08/2020 386.80p 408.00p 386.80p 402.00p 272949
11/08/2020 388.00p 397.40p 383.60p 397.00p 350671

*Close Price adjusted for both dividends and splits