Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2014 452.20p 458.50p 452.20p 454.60p 1089453
27/05/2014 452.20p 455.90p 450.50p 454.40p 358800
23/05/2014 447.00p 449.40p 444.20p 448.00p 397022
22/05/2014 442.40p 450.20p 440.40p 446.00p 430976
21/05/2014 434.70p 442.40p 431.90p 440.40p 850469
20/05/2014 436.70p 441.40p 429.40p 441.40p 790032
19/05/2014 436.50p 440.60p 432.00p 434.60p 848300
16/05/2014 452.10p 452.10p 431.20p 436.30p 743230
15/05/2014 464.10p 464.10p 446.20p 449.90p 584608
14/05/2014 470.50p 470.50p 462.10p 462.10p 343461
13/05/2014 463.90p 470.70p 461.40p 467.70p 548646
12/05/2014 455.50p 461.40p 454.30p 461.40p 337306
09/05/2014 455.50p 459.90p 452.80p 455.80p 430314
08/05/2014 467.80p 471.20p 457.50p 459.00p 554095
07/05/2014 471.60p 472.10p 466.50p 467.60p 311314
06/05/2014 474.80p 477.70p 472.90p 473.80p 513910
02/05/2014 474.70p 481.60p 471.90p 473.00p 466778
01/05/2014 469.90p 475.60p 467.80p 472.80p 322324
30/04/2014 461.90p 467.80p 461.30p 467.80p 1049224
29/04/2014 465.00p 468.50p 460.00p 461.30p 503612
28/04/2014 453.90p 465.20p 452.70p 461.50p 708568
25/04/2014 455.60p 460.50p 451.50p 453.50p 1296787
24/04/2014 464.00p 468.10p 457.20p 460.50p 1116151
23/04/2014 464.90p 464.90p 454.90p 462.90p 820087
22/04/2014 467.50p 471.20p 463.90p 465.00p 790354
17/04/2014 461.00p 466.30p 455.50p 464.70p 1029707
16/04/2014 462.20p 465.10p 451.10p 462.50p 1251722
15/04/2014 462.80p 476.50p 450.90p 454.20p 977867
14/04/2014 461.00p 463.20p 444.80p 458.90p 860097
11/04/2014 469.20p 474.40p 459.00p 460.90p 861274
10/04/2014 479.80p 480.80p 467.60p 474.40p 2799664
09/04/2014 468.00p 472.20p 465.30p 467.60p 719936
08/04/2014 479.60p 479.60p 463.00p 465.30p 539152
07/04/2014 486.70p 490.00p 476.20p 478.30p 656560
04/04/2014 487.10p 491.70p 487.10p 490.00p 263458
03/04/2014 489.40p 491.20p 487.10p 488.00p 281626
02/04/2014 494.80p 496.20p 489.50p 490.00p 447605
01/04/2014 492.80p 502.00p 490.80p 495.00p 1066129
31/03/2014 487.40p 491.70p 482.90p 490.80p 836826
28/03/2014 482.10p 484.90p 475.80p 482.90p 546810
27/03/2014 474.10p 478.40p 472.80p 478.40p 352913
26/03/2014 476.80p 480.90p 472.80p 478.10p 298785
25/03/2014 472.10p 475.10p 469.10p 472.80p 480163
24/03/2014 473.10p 476.50p 467.60p 469.50p 643024
21/03/2014 485.10p 488.10p 474.80p 474.80p 1235356
20/03/2014 482.60p 482.90p 475.20p 482.90p 541363
19/03/2014 490.80p 495.00p 484.50p 484.50p 874797
18/03/2014 481.30p 491.00p 479.30p 490.80p 627646
17/03/2014 470.40p 480.50p 470.40p 480.50p 543819
14/03/2014 463.70p 475.10p 459.90p 472.20p 642373
13/03/2014 475.10p 475.10p 467.80p 467.80p 934011
12/03/2014 484.30p 487.40p 473.60p 475.30p 439595
11/03/2014 480.60p 486.60p 478.60p 484.40p 983704
10/03/2014 496.60p 497.50p 481.60p 485.40p 741385
07/03/2014 501.50p 507.50p 496.00p 496.00p 2360109
06/03/2014 499.80p 502.00p 498.40p 499.90p 739772
05/03/2014 500.50p 511.50p 485.00p 498.60p 627554
04/03/2014 502.00p 505.50p 494.80p 504.00p 570889
03/03/2014 497.60p 507.00p 491.60p 494.80p 682592
28/02/2014 491.50p 507.00p 490.20p 507.00p 1028334
27/02/2014 487.10p 493.10p 487.10p 493.10p 631224
26/02/2014 486.10p 491.20p 485.20p 489.20p 719988
25/02/2014 480.40p 486.50p 478.30p 485.20p 479893
24/02/2014 484.00p 484.00p 475.30p 483.10p 383761
21/02/2014 475.40p 481.70p 475.40p 479.80p 582109
20/02/2014 483.30p 483.30p 474.00p 476.10p 407862
19/02/2014 478.20p 486.60p 478.20p 485.80p 973436
18/02/2014 479.00p 482.40p 476.70p 480.40p 246750
17/02/2014 478.00p 481.70p 474.40p 479.30p 294083
14/02/2014 470.50p 477.70p 468.00p 475.50p 367820
13/02/2014 470.20p 470.50p 463.50p 468.80p 314525
12/02/2014 473.20p 475.00p 468.90p 469.50p 381873
11/02/2014 471.20p 475.70p 471.00p 474.00p 319982
10/02/2014 470.60p 471.90p 467.90p 471.00p 562953
07/02/2014 468.20p 472.00p 465.70p 471.80p 594424
06/02/2014 463.10p 468.40p 450.70p 465.70p 1738959
05/02/2014 448.20p 455.00p 448.20p 450.70p 797241
04/02/2014 443.50p 449.40p 438.30p 449.00p 910018
03/02/2014 434.30p 450.50p 434.30p 442.00p 680256
31/01/2014 446.80p 448.80p 438.40p 445.20p 714599
30/01/2014 451.60p 451.60p 441.70p 445.60p 366096
29/01/2014 453.90p 458.30p 446.20p 450.20p 670664
28/01/2014 437.50p 450.20p 437.50p 449.10p 532988
27/01/2014 442.70p 444.10p 425.90p 437.50p 1490438
24/01/2014 460.00p 461.20p 444.30p 444.30p 598819
23/01/2014 470.20p 470.20p 456.00p 458.20p 780717
22/01/2014 472.50p 474.50p 465.30p 466.00p 432514
21/01/2014 471.90p 474.80p 470.00p 471.00p 591415
20/01/2014 477.30p 477.30p 472.40p 473.10p 411461
17/01/2014 478.00p 479.40p 473.80p 474.90p 514597
16/01/2014 483.00p 483.00p 473.50p 475.30p 663360
15/01/2014 481.00p 481.10p 476.00p 479.00p 701603
14/01/2014 476.10p 489.10p 467.80p 478.00p 1716605
13/01/2014 485.30p 489.80p 484.60p 489.10p 478354
10/01/2014 485.80p 489.90p 485.20p 487.50p 568522
09/01/2014 486.80p 490.00p 483.50p 486.90p 673558
08/01/2014 490.50p 490.50p 483.90p 485.00p 222014
07/01/2014 490.60p 490.60p 482.89p 487.90p 269448
06/01/2014 488.00p 490.40p 487.20p 487.20p 311961
03/01/2014 484.30p 491.50p 482.30p 488.00p 279580
02/01/2014 492.00p 493.60p 483.70p 486.20p 428746
31/12/2013 485.00p 491.60p 482.60p 488.00p 170172
30/12/2013 483.30p 487.00p 482.20p 482.60p 487887
27/12/2013 479.60p 486.10p 470.46p 485.00p 1034584
24/12/2013 465.00p 476.00p 465.00p 475.10p 263067
23/12/2013 462.10p 467.60p 462.10p 465.00p 1157740
20/12/2013 462.80p 465.00p 461.40p 464.00p 1349105
19/12/2013 468.00p 469.30p 461.70p 465.00p 267473
18/12/2013 463.20p 465.00p 461.00p 461.70p 233328
17/12/2013 464.80p 465.40p 458.00p 462.60p 514565
16/12/2013 462.20p 466.40p 458.20p 464.90p 269381
13/12/2013 455.00p 461.10p 455.00p 459.80p 164536
12/12/2013 460.90p 463.50p 453.10p 455.10p 278474
11/12/2013 467.60p 468.80p 462.90p 463.50p 651058
10/12/2013 467.10p 481.20p 467.10p 468.40p 522670
09/12/2013 464.50p 472.00p 464.30p 468.60p 378503
06/12/2013 458.00p 464.30p 448.60p 464.30p 408965
05/12/2013 448.90p 455.20p 448.80p 452.60p 382236
04/12/2013 462.00p 462.60p 452.50p 452.90p 556156
03/12/2013 477.00p 478.40p 458.20p 459.90p 445680
02/12/2013 473.90p 477.10p 468.10p 476.20p 769297
29/11/2013 459.20p 478.40p 456.20p 475.00p 722451
28/11/2013 469.00p 469.00p 460.70p 460.70p 172920
27/11/2013 459.80p 467.70p 458.40p 466.40p 340076
26/11/2013 452.80p 459.20p 452.80p 458.50p 563822
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

*Close Price adjusted for both dividends and splits