Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2019 428.80p 446.60p 426.80p 445.20p 1904820
18/10/2019 418.60p 431.80p 418.00p 431.80p 1544397
17/10/2019 405.00p 420.20p 402.80p 420.00p 1428386
16/10/2019 419.80p 419.80p 394.40p 408.00p 1575945
15/10/2019 403.20p 429.40p 401.80p 415.60p 808781
14/10/2019 399.40p 405.60p 395.40p 399.40p 734000
11/10/2019 381.20p 410.60p 379.81p 409.40p 947657
10/10/2019 379.60p 391.60p 371.40p 385.00p 1054114
09/10/2019 362.00p 380.00p 354.50p 378.60p 3004696
08/10/2019 372.60p 396.80p 356.00p 367.80p 3711462
07/10/2019 415.00p 428.20p 413.60p 417.60p 541621
04/10/2019 428.80p 428.80p 417.60p 424.20p 553472
03/10/2019 417.80p 430.20p 417.80p 427.00p 395846
02/10/2019 438.20p 442.40p 427.60p 429.00p 271679
01/10/2019 436.20p 449.00p 436.20p 444.00p 474485
30/09/2019 435.80p 440.00p 430.80p 439.20p 529442
27/09/2019 430.80p 437.00p 430.80p 433.40p 440321
26/09/2019 422.60p 440.40p 422.60p 433.20p 429231
25/09/2019 439.40p 439.40p 425.40p 431.40p 827511
24/09/2019 440.60p 446.60p 437.80p 438.60p 637615
23/09/2019 448.00p 448.00p 435.60p 443.20p 836770
20/09/2019 444.40p 447.00p 441.80p 446.60p 1103060
19/09/2019 450.40p 450.40p 437.60p 444.00p 752183
18/09/2019 440.60p 443.20p 437.40p 440.60p 710053
17/09/2019 443.80p 443.80p 433.20p 438.40p 414694
16/09/2019 449.00p 451.20p 434.60p 442.00p 716953
13/09/2019 435.20p 447.80p 432.40p 446.80p 732519
12/09/2019 433.20p 436.80p 428.60p 433.00p 870794
11/09/2019 423.20p 435.40p 422.80p 433.60p 1178701
10/09/2019 412.40p 422.80p 407.80p 422.80p 912769
09/09/2019 415.00p 415.20p 410.74p 414.00p 325395
06/09/2019 405.20p 413.20p 405.20p 412.40p 461570
05/09/2019 414.60p 414.60p 405.58p 407.20p 756277
04/09/2019 434.80p 434.80p 422.00p 427.40p 490615
03/09/2019 437.00p 437.20p 423.00p 426.60p 643481
02/09/2019 418.00p 431.80p 418.00p 431.80p 419756
30/08/2019 424.00p 426.45p 418.60p 418.60p 539129
29/08/2019 421.60p 423.20p 416.80p 422.20p 526761
28/08/2019 426.40p 432.00p 417.80p 421.20p 624810
27/08/2019 425.00p 432.40p 423.40p 427.60p 451669
23/08/2019 438.20p 441.20p 426.40p 426.40p 471953
22/08/2019 444.40p 447.00p 433.40p 433.40p 595169
21/08/2019 439.20p 447.00p 438.00p 444.20p 531713
20/08/2019 440.60p 445.60p 437.60p 441.00p 464721
19/08/2019 446.80p 446.80p 437.80p 440.80p 419560
16/08/2019 438.00p 447.00p 438.00p 443.40p 352789
15/08/2019 443.20p 445.80p 435.00p 437.80p 681116
14/08/2019 451.20p 452.00p 437.00p 441.00p 838871
13/08/2019 451.80p 457.20p 446.80p 450.40p 599461
12/08/2019 451.80p 458.60p 447.20p 450.00p 630370
09/08/2019 458.00p 464.40p 450.00p 452.00p 648695
08/08/2019 457.80p 459.60p 452.60p 458.00p 677624
07/08/2019 444.00p 457.40p 431.39p 453.40p 1297125
06/08/2019 434.60p 449.40p 428.80p 440.20p 840076
05/08/2019 435.60p 442.60p 434.00p 438.80p 649279
02/08/2019 451.40p 451.40p 441.00p 441.60p 706416
01/08/2019 451.00p 453.20p 445.20p 452.60p 448067
31/07/2019 447.80p 459.40p 447.80p 448.80p 760694
30/07/2019 451.40p 460.20p 448.20p 449.60p 578727
29/07/2019 454.40p 459.00p 451.20p 451.60p 593088
26/07/2019 442.20p 453.20p 440.40p 453.20p 501547
25/07/2019 444.40p 445.80p 437.20p 441.80p 546281
24/07/2019 458.80p 458.80p 440.00p 440.80p 477530
23/07/2019 449.20p 460.60p 438.20p 458.60p 733925
22/07/2019 448.60p 450.20p 439.60p 446.00p 519048
19/07/2019 449.60p 453.60p 445.96p 449.80p 776752
18/07/2019 443.20p 450.80p 438.40p 450.80p 1053915
17/07/2019 431.20p 443.00p 431.20p 443.00p 1043331
16/07/2019 417.60p 438.40p 414.60p 436.20p 1181452
15/07/2019 414.00p 429.20p 414.00p 421.00p 1027574
12/07/2019 426.40p 427.80p 412.30p 415.00p 1422868
11/07/2019 432.60p 437.35p 415.80p 425.00p 1909699
10/07/2019 459.80p 459.80p 421.20p 428.80p 3631096
09/07/2019 513.50p 514.00p 503.00p 505.00p 686769
08/07/2019 516.00p 521.50p 514.00p 514.00p 636094
05/07/2019 525.00p 528.00p 514.00p 514.00p 597739
04/07/2019 526.00p 530.50p 521.00p 524.00p 488907
03/07/2019 528.50p 531.00p 525.50p 528.50p 263587
02/07/2019 527.50p 529.53p 522.50p 527.50p 320620
01/07/2019 519.00p 528.00p 515.50p 524.50p 462366
28/06/2019 512.50p 517.00p 511.00p 513.00p 744652
27/06/2019 513.50p 515.00p 506.00p 512.00p 565434
26/06/2019 523.00p 523.50p 511.00p 511.00p 395769
25/06/2019 530.00p 530.00p 519.00p 523.00p 396815
24/06/2019 540.00p 540.00p 527.50p 532.00p 309501
21/06/2019 524.50p 533.00p 524.50p 533.00p 1613867
20/06/2019 521.50p 531.50p 519.75p 529.00p 358556
19/06/2019 529.00p 529.00p 516.50p 520.00p 834149
18/06/2019 519.00p 527.50p 510.50p 525.50p 1025533
17/06/2019 512.50p 518.50p 511.38p 516.00p 377047
14/06/2019 512.00p 519.50p 506.00p 510.50p 323038
13/06/2019 511.00p 516.50p 510.00p 514.00p 429209
12/06/2019 514.00p 516.00p 509.00p 515.50p 258809
11/06/2019 514.00p 514.00p 507.50p 512.50p 549108
10/06/2019 506.00p 512.50p 501.00p 511.50p 508519
07/06/2019 511.50p 512.00p 503.50p 504.50p 506263
06/06/2019 509.50p 514.50p 505.00p 507.50p 342286
05/06/2019 512.50p 518.50p 510.00p 511.00p 414302
04/06/2019 506.00p 511.50p 505.50p 511.00p 417780
03/06/2019 511.50p 512.50p 503.88p 507.50p 370695
31/05/2019 515.00p 515.50p 506.76p 509.00p 317252
30/05/2019 508.00p 524.00p 508.00p 520.50p 195755
29/05/2019 523.00p 523.00p 509.50p 510.50p 394293
28/05/2019 519.50p 522.50p 517.00p 522.50p 398065
24/05/2019 518.50p 538.50p 518.50p 521.00p 451224
23/05/2019 515.50p 519.50p 510.50p 516.50p 667372
22/05/2019 511.00p 521.50p 510.00p 518.00p 245363
21/05/2019 518.00p 523.50p 515.50p 517.00p 435892
20/05/2019 518.00p 523.50p 517.50p 518.00p 646108
17/05/2019 511.00p 517.00p 510.00p 517.00p 338545
16/05/2019 512.50p 516.50p 509.00p 514.00p 391317
15/05/2019 523.00p 523.00p 517.00p 518.00p 754134
14/05/2019 516.00p 520.00p 512.50p 520.00p 690482
13/05/2019 525.00p 525.00p 512.50p 514.50p 346958
10/05/2019 520.00p 527.00p 520.00p 522.50p 335570
09/05/2019 536.50p 536.50p 521.50p 522.00p 572150
08/05/2019 524.50p 535.50p 521.50p 533.50p 454614
07/05/2019 529.00p 530.00p 517.00p 523.00p 554304
03/05/2019 535.50p 536.50p 529.50p 533.50p 319039
02/05/2019 539.00p 540.00p 533.00p 533.00p 618953
01/05/2019 539.00p 540.50p 536.00p 539.00p 213500
30/04/2019 537.50p 538.00p 530.50p 538.00p 690812
29/04/2019 539.00p 539.00p 532.50p 532.50p 347674
26/04/2019 535.00p 538.50p 529.50p 535.50p 517454
25/04/2019 538.00p 540.50p 531.00p 538.50p 909585
24/04/2019 521.00p 537.00p 521.00p 537.00p 603040
23/04/2019 520.50p 520.50p 512.50p 518.00p 868603
18/04/2019 524.50p 525.50p 518.00p 520.00p 272226
17/04/2019 523.00p 533.00p 520.00p 523.00p 1143805
16/04/2019 533.50p 533.50p 518.50p 528.50p 740657
15/04/2019 536.50p 538.50p 529.00p 530.00p 424844
12/04/2019 536.00p 538.50p 531.00p 532.50p 488409
11/04/2019 522.00p 536.50p 517.50p 535.00p 1213460
10/04/2019 497.80p 525.00p 491.60p 520.00p 1425229
09/04/2019 488.00p 493.60p 488.00p 493.20p 588118
08/04/2019 493.00p 493.00p 489.40p 491.40p 355813
05/04/2019 487.80p 491.80p 484.20p 491.80p 586198
04/04/2019 486.80p 492.20p 486.60p 492.20p 453321
03/04/2019 480.20p 489.60p 477.30p 489.60p 573926
02/04/2019 477.00p 478.00p 468.40p 478.00p 567846
01/04/2019 468.60p 475.20p 466.40p 475.20p 269046
29/03/2019 464.20p 471.00p 459.80p 470.00p 579073
28/03/2019 462.60p 466.40p 459.60p 466.00p 511553
27/03/2019 459.00p 463.60p 455.40p 463.60p 1313091
26/03/2019 463.20p 463.20p 454.60p 457.60p 781519
25/03/2019 467.00p 468.40p 459.40p 459.40p 580575
22/03/2019 493.80p 494.80p 471.80p 471.80p 1439523
21/03/2019 489.80p 493.40p 486.49p 493.40p 770939
20/03/2019 488.00p 492.20p 488.00p 490.00p 1528883
19/03/2019 487.80p 492.20p 485.60p 491.40p 989934
18/03/2019 485.60p 487.00p 483.60p 487.00p 2756016
15/03/2019 477.60p 485.40p 475.20p 485.00p 1452580
14/03/2019 477.00p 479.60p 473.00p 476.40p 1708861
13/03/2019 469.20p 475.60p 469.20p 474.00p 1328104
12/03/2019 459.00p 475.40p 456.60p 473.80p 1705935
11/03/2019 448.20p 458.20p 438.20p 458.20p 717349
08/03/2019 445.20p 449.80p 442.40p 447.40p 500485
07/03/2019 442.00p 450.60p 434.40p 450.20p 1026808
06/03/2019 452.20p 461.40p 438.40p 445.40p 1102684
05/03/2019 449.20p 453.60p 449.00p 449.00p 606175
04/03/2019 457.00p 458.60p 450.40p 453.00p 289379
01/03/2019 454.80p 456.80p 448.20p 455.20p 554639
28/02/2019 441.20p 452.60p 433.80p 450.40p 554392
27/02/2019 456.80p 456.80p 442.00p 444.80p 445465
26/02/2019 448.60p 463.40p 444.60p 462.00p 1058593
25/02/2019 455.60p 455.60p 446.60p 448.40p 439947
22/02/2019 448.60p 456.20p 448.60p 454.00p 395323
21/02/2019 461.40p 461.40p 446.00p 449.80p 835705
20/02/2019 447.60p 459.20p 447.60p 459.20p 456576
19/02/2019 460.80p 464.40p 448.00p 449.60p 1327120
18/02/2019 460.00p 465.80p 459.80p 464.00p 434919
15/02/2019 468.20p 468.20p 458.80p 462.40p 387128
14/02/2019 463.60p 467.40p 459.80p 463.20p 790533
13/02/2019 454.40p 467.60p 452.42p 464.00p 765106
12/02/2019 450.20p 456.40p 443.80p 456.00p 1480228
11/02/2019 447.20p 448.80p 443.40p 448.80p 623637
08/02/2019 451.20p 454.00p 445.40p 445.80p 339870
07/02/2019 455.60p 457.80p 451.00p 454.80p 322290
06/02/2019 455.60p 461.00p 452.20p 458.00p 701111
05/02/2019 453.80p 460.20p 451.80p 460.20p 897418
04/02/2019 447.00p 454.40p 447.00p 452.60p 507692
01/02/2019 438.80p 449.40p 438.80p 447.60p 667372
31/01/2019 448.60p 453.20p 435.80p 441.60p 866625
30/01/2019 455.80p 456.60p 447.20p 450.20p 590658
29/01/2019 449.60p 457.20p 443.10p 456.20p 471960
28/01/2019 444.60p 451.00p 441.80p 450.60p 726899
25/01/2019 450.40p 456.80p 444.60p 448.00p 389498
24/01/2019 451.40p 453.20p 447.60p 453.20p 855898
23/01/2019 449.20p 451.80p 443.40p 450.00p 895494
22/01/2019 455.00p 461.60p 450.00p 450.00p 628550
21/01/2019 458.80p 458.80p 452.00p 453.80p 281588
18/01/2019 453.80p 462.20p 451.40p 457.20p 824832
17/01/2019 446.40p 455.40p 443.00p 455.40p 964546
16/01/2019 437.00p 442.40p 431.00p 442.40p 861160
15/01/2019 432.80p 435.83p 424.20p 433.00p 1358591
14/01/2019 446.00p 456.60p 425.40p 432.20p 1764092
11/01/2019 462.80p 468.20p 462.20p 465.00p 533093
10/01/2019 467.60p 467.80p 460.60p 462.60p 690630
09/01/2019 454.40p 470.80p 454.40p 466.00p 972152
08/01/2019 445.60p 459.40p 445.60p 453.00p 791696

*Close Price adjusted for both dividends and splits