Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2018 611.50p 612.00p 602.50p 603.00p 658975
24/07/2018 603.50p 614.00p 603.50p 611.00p 723079
23/07/2018 599.50p 600.50p 588.00p 600.50p 860344
20/07/2018 610.50p 616.50p 596.00p 599.50p 696442
19/07/2018 614.50p 614.50p 605.00p 610.50p 957746
18/07/2018 606.50p 613.50p 605.50p 610.50p 938951
17/07/2018 588.50p 602.50p 588.50p 602.50p 905193
16/07/2018 594.00p 594.00p 585.00p 587.50p 673220
13/07/2018 583.00p 595.50p 580.50p 594.50p 1065934
12/07/2018 579.50p 588.50p 574.50p 578.00p 1562781
11/07/2018 594.50p 600.50p 576.50p 585.50p 1125396
10/07/2018 590.00p 591.67p 585.00p 591.50p 867020
09/07/2018 570.00p 586.00p 570.00p 582.50p 726123
06/07/2018 563.50p 572.50p 563.50p 571.50p 702300
05/07/2018 558.00p 566.00p 558.00p 565.50p 562245
04/07/2018 561.00p 563.50p 558.50p 561.00p 369601
03/07/2018 567.50p 573.00p 562.00p 566.50p 460198
02/07/2018 558.00p 568.50p 558.00p 565.00p 1186149
29/06/2018 551.00p 565.50p 551.00p 563.50p 931112
28/06/2018 552.00p 553.00p 538.50p 548.00p 1000530
27/06/2018 559.00p 560.00p 545.00p 556.00p 1061693
26/06/2018 561.00p 567.00p 556.00p 557.00p 501818
25/06/2018 579.50p 579.50p 556.00p 558.50p 933996
22/06/2018 563.50p 584.00p 557.50p 581.00p 1974875
21/06/2018 550.50p 574.50p 550.50p 560.00p 2951644
20/06/2018 537.50p 550.00p 535.50p 546.00p 633161
19/06/2018 540.00p 540.00p 532.50p 535.50p 764741
18/06/2018 549.50p 549.50p 541.50p 544.50p 535544
15/06/2018 553.50p 555.50p 547.00p 547.50p 1001355
14/06/2018 539.50p 553.00p 537.50p 553.00p 772580
13/06/2018 544.00p 552.00p 541.50p 545.00p 960508
12/06/2018 546.00p 549.50p 541.50p 544.50p 1038374
11/06/2018 542.50p 549.50p 542.50p 545.50p 373435
08/06/2018 542.00p 547.50p 538.50p 545.00p 602682
07/06/2018 547.50p 554.50p 543.00p 545.50p 1104856
06/06/2018 548.00p 554.50p 545.50p 548.00p 711617
05/06/2018 544.50p 552.50p 542.00p 548.00p 1115610
04/06/2018 540.50p 547.00p 538.50p 547.00p 784159
01/06/2018 531.50p 541.00p 531.50p 538.50p 469787
31/05/2018 535.00p 536.50p 528.00p 530.00p 1167982
30/05/2018 530.00p 535.00p 530.00p 534.00p 527958
29/05/2018 535.50p 535.50p 529.50p 530.00p 1779520
25/05/2018 538.50p 540.50p 537.00p 539.50p 382018
24/05/2018 536.00p 542.00p 534.50p 537.50p 468766
23/05/2018 545.50p 547.00p 533.50p 534.50p 631976
22/05/2018 542.50p 548.00p 539.00p 546.00p 828800
21/05/2018 536.50p 544.00p 534.50p 541.50p 641302
18/05/2018 532.00p 535.50p 530.00p 534.00p 753042
17/05/2018 541.00p 541.00p 530.00p 533.00p 1115015
16/05/2018 546.50p 551.00p 540.50p 549.00p 696464
15/05/2018 542.50p 548.00p 540.50p 545.50p 736091
14/05/2018 552.50p 552.50p 540.50p 542.00p 563207
11/05/2018 546.00p 551.00p 543.50p 551.00p 772099
10/05/2018 543.00p 546.00p 537.50p 545.00p 943262
09/05/2018 534.50p 545.00p 534.50p 542.00p 2092725
08/05/2018 541.00p 541.00p 530.00p 533.50p 797175
04/05/2018 534.00p 543.50p 534.00p 538.00p 975487
03/05/2018 539.00p 545.50p 532.50p 534.50p 447601
02/05/2018 539.50p 543.00p 538.00p 540.00p 767135
01/05/2018 536.50p 542.00p 534.00p 538.00p 270148
30/04/2018 535.00p 540.00p 534.00p 537.50p 613682
27/04/2018 535.00p 540.00p 533.00p 537.50p 439135
26/04/2018 533.00p 537.00p 530.00p 535.00p 500498
25/04/2018 529.00p 536.00p 528.00p 533.00p 651128
24/04/2018 542.50p 542.50p 525.00p 532.50p 1013546
23/04/2018 543.00p 546.50p 540.50p 542.50p 690777
20/04/2018 545.00p 546.50p 541.00p 543.50p 772051
19/04/2018 539.00p 544.00p 536.00p 543.50p 589598
18/04/2018 534.00p 540.50p 526.00p 537.50p 1448242
17/04/2018 525.00p 534.00p 523.00p 531.50p 900790
16/04/2018 531.00p 531.00p 522.24p 524.50p 646105
13/04/2018 536.50p 538.00p 528.50p 529.50p 581674
12/04/2018 539.00p 547.52p 534.00p 536.00p 959854
11/04/2018 537.00p 546.50p 529.50p 540.00p 1137633
10/04/2018 545.50p 557.00p 541.00p 550.50p 800548
09/04/2018 542.50p 545.00p 531.50p 541.00p 680391
06/04/2018 539.00p 541.50p 532.50p 541.50p 814465
05/04/2018 537.50p 541.00p 531.50p 539.50p 658307
04/04/2018 528.50p 534.00p 519.50p 529.50p 1237410
03/04/2018 532.00p 538.00p 524.00p 528.50p 812919
29/03/2018 524.50p 538.50p 524.50p 536.50p 965483
28/03/2018 528.00p 531.00p 516.50p 523.00p 683082
27/03/2018 522.00p 530.50p 522.00p 530.50p 789124
26/03/2018 519.50p 522.00p 514.50p 515.00p 706554
23/03/2018 524.50p 525.50p 512.50p 517.00p 1208752
22/03/2018 532.00p 540.50p 525.00p 528.50p 1442634
21/03/2018 535.00p 536.00p 532.50p 535.50p 834986
20/03/2018 535.50p 537.50p 529.00p 535.00p 1118132
19/03/2018 529.00p 531.50p 520.50p 531.00p 940892
16/03/2018 528.00p 530.50p 519.00p 526.50p 1473549
15/03/2018 532.50p 532.50p 520.50p 529.00p 786055
14/03/2018 529.00p 537.00p 527.00p 529.00p 1106165
13/03/2018 531.00p 534.50p 525.50p 530.00p 989032
12/03/2018 527.00p 534.00p 524.50p 530.50p 839178
09/03/2018 529.00p 534.00p 525.00p 527.00p 972453
08/03/2018 511.50p 535.00p 504.00p 529.00p 1241664
07/03/2018 512.00p 529.00p 478.80p 510.50p 2254639
06/03/2018 531.50p 531.50p 520.00p 523.50p 679135
05/03/2018 524.00p 527.50p 521.00p 526.50p 1034996
02/03/2018 518.00p 527.00p 518.00p 523.50p 551310
01/03/2018 536.50p 537.00p 511.50p 521.00p 786403
28/02/2018 539.50p 542.50p 537.00p 537.00p 604908
27/02/2018 544.00p 547.00p 537.50p 541.50p 621349
26/02/2018 531.50p 543.50p 531.50p 541.50p 801512
23/02/2018 538.50p 538.50p 531.00p 536.00p 360642
22/02/2018 535.50p 537.00p 528.00p 537.00p 730578
21/02/2018 532.00p 538.50p 523.50p 538.50p 518548
20/02/2018 532.50p 537.00p 529.00p 532.00p 535776
19/02/2018 525.00p 532.50p 525.00p 529.00p 333542
16/02/2018 533.00p 534.50p 526.00p 529.00p 442112
15/02/2018 530.00p 537.50p 527.00p 530.00p 699512
14/02/2018 523.50p 527.00p 520.50p 526.50p 661250
13/02/2018 524.00p 527.50p 520.00p 520.50p 574204
12/02/2018 520.50p 529.50p 519.50p 523.00p 676450
09/02/2018 515.00p 522.50p 512.50p 515.50p 716168
08/02/2018 523.00p 527.50p 516.00p 516.00p 831238
07/02/2018 512.50p 526.00p 508.50p 525.50p 1137517
06/02/2018 520.00p 521.00p 510.00p 510.00p 1203408
05/02/2018 526.00p 534.00p 524.50p 532.50p 763913
02/02/2018 540.00p 546.00p 530.00p 530.00p 685654
01/02/2018 544.50p 548.00p 538.50p 542.00p 482921
31/01/2018 547.50p 551.99p 542.00p 544.00p 1347803
30/01/2018 557.00p 559.50p 544.50p 546.50p 733925
29/01/2018 557.50p 566.00p 556.50p 560.00p 531966
26/01/2018 554.00p 561.00p 553.00p 556.50p 985482
25/01/2018 544.50p 555.00p 543.00p 555.00p 543959
24/01/2018 544.50p 555.00p 544.00p 545.00p 892630
23/01/2018 556.00p 556.00p 545.50p 547.50p 766360
22/01/2018 546.00p 555.50p 542.50p 555.00p 1685612
19/01/2018 531.50p 535.00p 528.50p 532.00p 397564
18/01/2018 536.50p 542.50p 527.00p 530.00p 745739
17/01/2018 545.00p 547.00p 531.50p 534.00p 1420982
16/01/2018 540.00p 552.50p 540.00p 547.00p 1362782
15/01/2018 544.00p 552.00p 542.50p 549.50p 1243101
12/01/2018 537.50p 545.00p 536.00p 544.00p 1156582
11/01/2018 517.50p 540.00p 517.50p 535.50p 2153067
10/01/2018 487.60p 519.05p 487.60p 516.00p 2488129
09/01/2018 464.60p 475.20p 460.20p 470.80p 636370
08/01/2018 463.20p 469.40p 459.80p 463.80p 830701
05/01/2018 442.00p 465.00p 434.36p 463.60p 1013348
04/01/2018 443.20p 457.20p 443.20p 455.00p 717284
03/01/2018 453.80p 454.60p 439.40p 442.80p 1030389
02/01/2018 465.60p 469.40p 460.60p 463.40p 524840
29/12/2017 464.50p 469.10p 464.50p 467.50p 148872
28/12/2017 465.10p 468.20p 461.90p 465.40p 291401
27/12/2017 469.80p 470.30p 460.60p 466.00p 277553
22/12/2017 460.50p 472.20p 460.50p 470.80p 185651
21/12/2017 459.60p 464.00p 455.00p 463.00p 473291
20/12/2017 455.40p 465.20p 453.90p 461.00p 531963
19/12/2017 454.50p 457.60p 452.70p 456.90p 1461416
18/12/2017 450.60p 458.40p 450.10p 455.30p 554425
15/12/2017 448.70p 450.10p 445.10p 448.60p 648904
14/12/2017 457.60p 459.50p 450.20p 450.20p 458761
13/12/2017 456.90p 463.60p 453.80p 459.30p 970778
12/12/2017 459.80p 462.30p 453.90p 458.60p 615964
11/12/2017 448.50p 456.00p 445.50p 453.90p 497599
08/12/2017 441.90p 449.80p 440.30p 448.40p 769159
07/12/2017 440.30p 446.10p 440.30p 441.60p 763560
06/12/2017 448.60p 450.00p 414.50p 440.60p 1794042
05/12/2017 465.40p 467.80p 458.00p 462.80p 407138
04/12/2017 469.80p 470.60p 462.20p 462.50p 291965
01/12/2017 469.40p 471.70p 461.80p 465.10p 536851
30/11/2017 474.50p 474.70p 467.50p 471.00p 933993
29/11/2017 473.20p 479.60p 470.50p 476.70p 777687
28/11/2017 462.50p 475.20p 461.20p 472.40p 454794
27/11/2017 464.20p 467.00p 460.20p 462.30p 511431
24/11/2017 465.30p 467.30p 463.30p 464.80p 351576
23/11/2017 466.20p 469.00p 462.90p 464.40p 634539
22/11/2017 471.80p 475.30p 464.90p 467.50p 842149
21/11/2017 466.20p 477.30p 463.90p 473.10p 938525
20/11/2017 457.20p 469.30p 456.60p 466.40p 808909
17/11/2017 460.00p 462.40p 456.60p 457.10p 582880
16/11/2017 454.80p 462.90p 453.10p 459.70p 1836500
15/11/2017 451.90p 455.00p 448.20p 451.30p 807347
14/11/2017 451.90p 455.00p 449.50p 452.60p 729363
13/11/2017 455.00p 455.00p 446.40p 449.10p 1193748
10/11/2017 459.80p 459.80p 448.80p 449.60p 1119458
09/11/2017 464.50p 467.40p 455.90p 459.60p 435307
08/11/2017 471.90p 471.90p 462.20p 463.80p 984646
07/11/2017 476.60p 483.60p 468.60p 470.50p 625419
06/11/2017 472.30p 473.90p 468.10p 473.60p 392835
03/11/2017 470.60p 472.00p 464.40p 472.00p 847609
02/11/2017 471.80p 472.10p 466.60p 469.00p 1181186
01/11/2017 473.70p 489.70p 471.00p 471.00p 2330865
31/10/2017 468.20p 468.70p 464.40p 467.70p 826211
30/10/2017 461.50p 466.60p 460.13p 465.80p 596174
27/10/2017 462.20p 462.60p 458.80p 461.70p 573300
26/10/2017 463.40p 464.10p 457.80p 464.10p 860880
25/10/2017 459.00p 464.80p 454.80p 462.20p 1332584
24/10/2017 454.60p 461.00p 453.30p 458.90p 1202115
23/10/2017 464.70p 464.70p 449.76p 454.00p 1773472
20/10/2017 461.20p 463.80p 457.30p 462.90p 1388194
19/10/2017 466.80p 466.80p 450.60p 458.70p 1331151
18/10/2017 462.70p 468.10p 461.60p 467.20p 3676036
17/10/2017 462.40p 463.40p 450.20p 461.90p 3556135
16/10/2017 475.00p 476.00p 460.20p 460.20p 1310260
13/10/2017 474.00p 483.40p 468.10p 475.20p 1988466
12/10/2017 481.60p 491.30p 471.70p 475.90p 2095447
11/10/2017 508.00p 515.00p 473.00p 477.10p 3960330
10/10/2017 512.00p 527.00p 512.00p 525.50p 1600800

*Close Price adjusted for both dividends and splits