Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2013 460.50p 460.50p 452.20p 454.30p 750150
22/11/2013 455.50p 460.30p 455.00p 457.40p 376687
21/11/2013 462.40p 464.30p 455.10p 456.50p 674392
20/11/2013 475.10p 476.00p 459.70p 462.10p 1729317
19/11/2013 480.30p 483.20p 475.60p 476.90p 467786
18/11/2013 477.60p 484.20p 473.40p 483.20p 279940
15/11/2013 475.30p 479.30p 472.60p 477.60p 383667
14/11/2013 479.00p 482.70p 471.60p 473.30p 345139
13/11/2013 482.80p 486.50p 474.50p 476.00p 267191
12/11/2013 487.70p 492.70p 485.10p 486.50p 459440
11/11/2013 484.00p 491.50p 480.10p 489.20p 525712
08/11/2013 478.00p 480.60p 477.00p 480.60p 692471
07/11/2013 487.00p 487.00p 480.60p 480.70p 408238
06/11/2013 477.20p 485.50p 473.10p 485.00p 679567
05/11/2013 477.60p 477.90p 470.00p 473.10p 324847
04/11/2013 481.80p 485.10p 477.60p 477.90p 441404
01/11/2013 484.10p 486.90p 479.90p 481.60p 352245
31/10/2013 478.70p 487.80p 478.70p 484.60p 962479
30/10/2013 476.80p 482.50p 476.80p 481.30p 250287
29/10/2013 465.60p 477.10p 465.40p 477.10p 338665
28/10/2013 472.30p 476.74p 466.40p 468.10p 347478
25/10/2013 479.60p 481.90p 472.10p 472.10p 313413
24/10/2013 483.10p 484.80p 477.90p 481.90p 414161
23/10/2013 480.00p 485.60p 478.80p 483.30p 707829
22/10/2013 479.50p 482.20p 477.20p 479.90p 425839
21/10/2013 473.90p 480.40p 472.00p 480.40p 344175
18/10/2013 470.10p 474.20p 467.40p 472.00p 446352
17/10/2013 467.60p 476.50p 462.60p 467.40p 309346
16/10/2013 471.10p 473.40p 464.70p 471.50p 438248
15/10/2013 472.90p 480.80p 470.40p 473.90p 990458
14/10/2013 475.00p 494.50p 456.00p 470.00p 2131066
11/10/2013 494.80p 496.80p 491.20p 494.50p 458601
10/10/2013 482.40p 495.50p 480.50p 492.40p 502630
09/10/2013 483.70p 485.30p 477.40p 478.80p 513858
08/10/2013 487.60p 493.30p 485.00p 485.00p 424172
07/10/2013 495.00p 495.30p 488.00p 488.50p 329613
04/10/2013 496.80p 500.00p 492.40p 497.50p 865179
03/10/2013 499.40p 501.00p 493.30p 494.50p 247175
02/10/2013 499.20p 499.30p 493.20p 498.30p 461164
01/10/2013 491.90p 501.00p 491.90p 500.00p 562321
30/09/2013 490.00p 493.90p 484.10p 492.30p 940052
27/09/2013 494.00p 501.50p 489.40p 490.20p 664345
26/09/2013 491.40p 493.30p 483.60p 484.80p 399853
25/09/2013 486.60p 491.70p 484.70p 489.20p 478648
24/09/2013 487.60p 490.60p 483.50p 488.20p 602344
23/09/2013 494.60p 494.60p 485.90p 487.20p 297212
20/09/2013 493.90p 497.30p 492.30p 493.10p 615878
19/09/2013 500.00p 503.50p 492.70p 493.70p 508516
18/09/2013 497.60p 498.90p 490.80p 492.70p 628369
17/09/2013 502.00p 502.00p 495.70p 496.00p 425442
16/09/2013 505.00p 505.00p 501.50p 501.50p 487310
13/09/2013 507.50p 509.00p 499.70p 501.00p 706386
12/09/2013 502.00p 507.00p 493.00p 501.50p 645577
11/09/2013 496.10p 505.50p 496.00p 502.50p 739645
10/09/2013 480.00p 496.20p 479.80p 496.00p 2766497
09/09/2013 481.30p 483.30p 477.20p 479.80p 391542
06/09/2013 476.20p 486.90p 473.70p 480.60p 550794
05/09/2013 471.50p 482.31p 471.20p 478.20p 733641
04/09/2013 461.90p 468.10p 455.90p 468.10p 499636
03/09/2013 454.60p 468.60p 454.60p 465.00p 697322
02/09/2013 464.80p 465.10p 456.30p 459.00p 703625
30/08/2013 464.80p 468.60p 459.40p 462.90p 885997
29/08/2013 456.50p 465.00p 455.40p 463.50p 879417
28/08/2013 464.50p 467.80p 450.00p 455.40p 1136897
27/08/2013 470.10p 471.70p 466.30p 467.80p 957856
23/08/2013 470.40p 472.50p 468.00p 471.20p 489874
22/08/2013 465.50p 472.50p 465.50p 468.00p 771090
21/08/2013 467.40p 469.20p 463.80p 466.80p 783373
20/08/2013 459.60p 465.50p 457.40p 464.90p 743754
19/08/2013 460.60p 463.20p 458.00p 461.70p 503347
16/08/2013 457.90p 462.10p 452.30p 460.00p 673368
15/08/2013 465.90p 468.50p 455.70p 458.40p 742706
14/08/2013 449.30p 465.90p 449.20p 463.20p 777313
13/08/2013 467.00p 471.00p 442.90p 450.20p 1787043
12/08/2013 472.40p 473.90p 466.70p 469.00p 664499
09/08/2013 475.50p 476.50p 470.50p 471.90p 728451
08/08/2013 463.10p 474.40p 463.10p 474.40p 598656
07/08/2013 462.60p 469.60p 458.90p 462.20p 625717
06/08/2013 457.90p 465.00p 457.90p 462.20p 911865
05/08/2013 459.20p 461.40p 458.00p 460.10p 581490
02/08/2013 453.20p 462.00p 452.40p 458.00p 1543934
01/08/2013 447.50p 454.60p 447.10p 453.40p 903765
31/07/2013 435.00p 448.00p 435.00p 446.50p 640231
30/07/2013 433.00p 439.20p 432.20p 438.10p 221893
29/07/2013 434.60p 435.70p 429.30p 432.40p 288352
26/07/2013 440.50p 441.10p 431.60p 432.60p 482022
25/07/2013 436.20p 442.80p 434.80p 440.50p 683268
24/07/2013 431.30p 438.30p 431.30p 438.30p 498008
23/07/2013 434.90p 434.90p 428.70p 431.80p 507928
22/07/2013 425.00p 435.00p 425.00p 434.90p 506199
19/07/2013 420.40p 433.10p 420.30p 432.00p 771476
18/07/2013 422.50p 424.50p 417.00p 422.00p 1680296
17/07/2013 421.70p 427.00p 421.10p 423.40p 842721
16/07/2013 435.80p 442.30p 425.00p 425.00p 1970472
15/07/2013 423.90p 433.70p 423.70p 430.00p 1392513
12/07/2013 417.60p 426.30p 417.20p 422.00p 717060
11/07/2013 416.00p 423.20p 411.00p 417.50p 894938
10/07/2013 408.70p 412.70p 402.00p 411.00p 686705
09/07/2013 404.20p 414.50p 402.40p 410.50p 731757
08/07/2013 391.90p 403.50p 388.80p 400.10p 761496
05/07/2013 395.50p 399.20p 388.80p 388.80p 757596
04/07/2013 384.40p 398.30p 383.10p 396.00p 802257
03/07/2013 382.40p 384.60p 372.90p 380.10p 1192389
02/07/2013 389.40p 390.70p 384.10p 384.60p 447702
01/07/2013 373.90p 388.60p 371.00p 388.60p 807367
28/06/2013 374.00p 375.90p 368.70p 371.00p 775569
27/06/2013 369.40p 374.90p 369.00p 372.90p 500881
26/06/2013 373.50p 374.20p 369.50p 371.20p 568098
25/06/2013 367.90p 371.20p 366.20p 370.60p 791338
24/06/2013 369.40p 369.90p 363.10p 366.20p 826346
21/06/2013 368.60p 375.00p 368.20p 369.90p 1986705
20/06/2013 373.90p 378.00p 367.30p 369.40p 477818
19/06/2013 375.80p 378.70p 373.40p 378.00p 733623
18/06/2013 380.40p 382.50p 372.70p 374.80p 645616
17/06/2013 379.60p 383.30p 377.60p 380.90p 510456
14/06/2013 379.30p 381.70p 374.60p 377.80p 481783
13/06/2013 371.30p 377.00p 367.60p 376.80p 498454
12/06/2013 372.70p 378.90p 372.70p 375.90p 621288
11/06/2013 380.60p 381.50p 371.00p 373.10p 769885
10/06/2013 385.70p 385.70p 377.50p 381.50p 658504
07/06/2013 377.00p 385.30p 369.10p 384.50p 669298
06/06/2013 379.90p 381.60p 377.30p 377.40p 599060
05/06/2013 380.00p 383.30p 379.30p 380.00p 709874
04/06/2013 381.30p 383.60p 380.90p 381.70p 545830
03/06/2013 380.90p 384.80p 379.60p 381.20p 543711
31/05/2013 384.80p 387.20p 380.00p 384.80p 827407
30/05/2013 378.00p 385.70p 376.80p 385.50p 415448
29/05/2013 379.70p 383.50p 378.80p 379.30p 423401
28/05/2013 370.10p 384.90p 370.10p 383.00p 837913
24/05/2013 375.90p 382.40p 375.60p 376.60p 572660
23/05/2013 383.90p 390.80p 378.30p 380.10p 932746
22/05/2013 391.90p 395.80p 387.60p 390.80p 563306
21/05/2013 392.30p 400.80p 392.30p 397.40p 545007
20/05/2013 390.50p 393.50p 390.30p 393.40p 297641
17/05/2013 393.10p 397.40p 391.70p 393.10p 383804
16/05/2013 390.70p 395.90p 390.30p 394.40p 349233
15/05/2013 392.10p 397.06p 390.10p 393.60p 399476
14/05/2013 391.50p 395.30p 389.20p 392.80p 593539
13/05/2013 383.60p 393.30p 382.70p 390.30p 730353
10/05/2013 384.70p 385.60p 381.60p 384.10p 446501
09/05/2013 380.10p 385.40p 376.10p 385.20p 623169
08/05/2013 379.30p 382.00p 378.20p 380.00p 771265
07/05/2013 378.80p 382.30p 376.60p 378.80p 529281
03/05/2013 368.00p 380.80p 366.80p 378.50p 673110
02/05/2013 373.70p 373.70p 363.60p 366.80p 906700
01/05/2013 375.50p 375.60p 368.40p 374.00p 400832
30/04/2013 376.70p 377.80p 369.40p 372.60p 1856261
29/04/2013 375.30p 377.70p 372.30p 374.90p 1415717
26/04/2013 371.80p 373.30p 367.50p 372.30p 719243
25/04/2013 369.40p 376.80p 368.40p 371.20p 1770938
24/04/2013 369.10p 373.30p 366.20p 369.00p 1319099
23/04/2013 358.60p 374.80p 356.90p 368.90p 2483885
22/04/2013 357.30p 361.00p 354.40p 358.60p 1419812
19/04/2013 358.60p 362.30p 353.30p 356.00p 2188283
18/04/2013 362.50p 364.60p 356.00p 357.00p 2637333
17/04/2013 374.90p 376.00p 362.10p 362.40p 2014835
16/04/2013 386.00p 397.30p 365.70p 377.40p 4391084
15/04/2013 404.10p 406.40p 393.10p 397.30p 721173
12/04/2013 408.00p 408.00p 402.40p 405.00p 925012
11/04/2013 401.50p 409.50p 401.40p 408.00p 1175237
10/04/2013 390.00p 401.00p 388.00p 400.20p 953150
09/04/2013 404.80p 404.80p 385.20p 388.00p 1810834
08/04/2013 404.00p 408.70p 400.50p 402.70p 727134
05/04/2013 414.10p 414.10p 400.60p 401.50p 962160
04/04/2013 414.30p 419.10p 412.10p 413.60p 785172
03/04/2013 418.40p 421.80p 413.90p 414.00p 1282068
02/04/2013 420.00p 426.00p 413.50p 419.50p 739250
28/03/2013 415.00p 423.80p 414.50p 421.80p 905228
27/03/2013 426.60p 431.70p 415.80p 415.80p 725983
26/03/2013 427.70p 432.00p 427.00p 427.50p 738543
25/03/2013 426.60p 432.40p 425.80p 427.20p 753864
22/03/2013 426.00p 430.00p 423.00p 423.80p 690810
21/03/2013 443.90p 444.30p 426.60p 427.80p 1238182
20/03/2013 445.00p 446.00p 441.60p 444.30p 604390
19/03/2013 441.00p 445.20p 439.80p 444.20p 1322738
18/03/2013 441.40p 444.40p 436.90p 443.00p 772090
15/03/2013 447.00p 453.10p 445.10p 449.10p 978708
14/03/2013 443.80p 446.60p 441.80p 446.40p 986109
13/03/2013 443.40p 444.90p 439.20p 443.40p 1160147
12/03/2013 440.80p 447.10p 436.80p 444.60p 1044550
11/03/2013 447.30p 451.80p 433.00p 442.10p 2180075
08/03/2013 452.30p 455.20p 450.20p 451.80p 556003
07/03/2013 450.70p 452.30p 445.70p 447.50p 689786
06/03/2013 452.70p 455.00p 445.50p 447.00p 1110935
05/03/2013 442.50p 465.10p 442.50p 448.90p 2849295
04/03/2013 431.70p 442.50p 427.90p 437.40p 945058
01/03/2013 429.00p 441.70p 426.60p 437.60p 1215990
28/02/2013 428.00p 429.90p 424.20p 429.30p 925226
27/02/2013 424.80p 426.90p 421.30p 426.40p 702504
26/02/2013 424.30p 432.00p 421.40p 424.00p 848978
25/02/2013 433.30p 434.90p 428.90p 432.00p 670059
22/02/2013 417.00p 432.10p 414.50p 430.20p 1277375
21/02/2013 419.20p 422.00p 413.10p 415.80p 617529
20/02/2013 415.40p 422.04p 412.70p 422.00p 943500
19/02/2013 412.90p 418.30p 411.00p 415.00p 431210
18/02/2013 412.40p 413.70p 410.00p 411.80p 428952
15/02/2013 409.00p 415.40p 407.00p 412.10p 617381
14/02/2013 412.90p 416.80p 408.70p 409.10p 815787
13/02/2013 412.90p 417.00p 411.30p 415.00p 437925
12/02/2013 412.00p 414.80p 408.60p 412.60p 772980

*Close Price adjusted for both dividends and splits