Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2011 522.50p 543.00p 522.50p 537.00p 1288363
12/07/2011 524.00p 528.50p 510.00p 523.50p 2419274
11/07/2011 541.00p 550.50p 529.00p 530.00p 2491965
08/07/2011 534.50p 545.00p 533.00p 533.50p 1087167
07/07/2011 546.50p 546.50p 523.50p 532.00p 2307244
06/07/2011 553.00p 553.00p 541.50p 545.50p 2356859
05/07/2011 550.50p 558.00p 549.00p 551.00p 2354334
04/07/2011 551.50p 557.06p 549.00p 552.50p 900291
01/07/2011 536.00p 553.00p 534.50p 551.00p 939925
30/06/2011 531.00p 535.50p 527.00p 535.00p 1010359
29/06/2011 525.00p 532.00p 517.00p 530.50p 1686766
28/06/2011 514.50p 526.52p 514.50p 524.50p 1034105
27/06/2011 518.00p 523.00p 513.50p 513.50p 707017
24/06/2011 529.00p 529.50p 514.50p 517.50p 1481028
23/06/2011 526.00p 533.50p 521.50p 523.00p 1360082
22/06/2011 525.00p 528.50p 524.50p 527.50p 832855
21/06/2011 524.50p 533.00p 522.50p 528.00p 442527
20/06/2011 517.50p 526.00p 516.50p 523.50p 961550
17/06/2011 518.50p 529.50p 513.00p 525.50p 1553649
16/06/2011 520.50p 525.00p 514.50p 523.50p 939057
15/06/2011 530.50p 532.50p 524.50p 526.50p 430456
14/06/2011 523.00p 537.00p 523.00p 531.00p 1107161
13/06/2011 526.00p 526.50p 518.00p 522.50p 1484751
10/06/2011 525.00p 535.50p 523.50p 525.00p 1302736
09/06/2011 535.00p 536.50p 525.50p 526.50p 1402649
08/06/2011 538.50p 541.50p 532.50p 536.00p 1391863
07/06/2011 540.00p 549.50p 538.50p 543.00p 898575
06/06/2011 540.00p 554.00p 538.50p 539.50p 988041
03/06/2011 542.50p 545.00p 539.00p 541.00p 1079281
02/06/2011 537.50p 546.00p 534.00p 542.00p 612451
01/06/2011 537.50p 546.50p 531.50p 540.50p 1273512
31/05/2011 527.50p 537.50p 527.50p 534.00p 893563
27/05/2011 529.00p 531.50p 525.50p 529.00p 370204
26/05/2011 526.50p 529.50p 521.50p 526.00p 941833
25/05/2011 523.50p 529.00p 518.50p 527.50p 534935
24/05/2011 522.50p 529.00p 522.50p 526.50p 986495
23/05/2011 521.50p 524.50p 517.00p 522.00p 768941
20/05/2011 540.00p 542.50p 526.50p 529.00p 860788
19/05/2011 538.00p 542.50p 536.00p 540.00p 576493
18/05/2011 532.00p 536.50p 530.00p 536.50p 502859
17/05/2011 548.50p 554.00p 532.50p 533.00p 1263187
16/05/2011 545.50p 553.00p 538.00p 552.50p 1505602
13/05/2011 547.50p 552.00p 546.00p 547.50p 413328
12/05/2011 540.00p 548.50p 538.00p 545.50p 957429
11/05/2011 552.50p 556.50p 542.50p 543.00p 1516842
10/05/2011 542.50p 553.50p 542.50p 551.50p 3975920
09/05/2011 536.50p 547.00p 536.50p 539.50p 568234
06/05/2011 534.00p 543.00p 525.00p 540.00p 1039070
05/05/2011 533.50p 539.00p 531.00p 534.50p 1264754
04/05/2011 550.00p 550.00p 534.00p 535.50p 855387
03/05/2011 553.50p 555.00p 544.00p 552.50p 1355302
28/04/2011 566.00p 570.50p 550.00p 552.00p 1344067
27/04/2011 557.50p 569.00p 557.50p 567.00p 695895
26/04/2011 551.00p 560.00p 551.00p 557.00p 359295
21/04/2011 550.00p 563.00p 549.50p 559.50p 759881
20/04/2011 530.00p 548.05p 529.00p 548.00p 599624
19/04/2011 529.00p 534.50p 524.00p 530.00p 320318
18/04/2011 535.50p 535.50p 519.00p 524.00p 593291
15/04/2011 535.00p 540.00p 533.00p 535.00p 464407
14/04/2011 535.00p 538.50p 532.00p 535.50p 870325
13/04/2011 527.50p 539.50p 526.50p 536.50p 784500
12/04/2011 520.50p 526.00p 517.50p 525.00p 1075533
11/04/2011 520.00p 534.50p 517.00p 525.50p 1005872
08/04/2011 523.50p 523.50p 515.50p 517.00p 905205
07/04/2011 538.00p 538.00p 520.00p 521.50p 1343205
06/04/2011 545.00p 549.50p 536.50p 537.50p 880587
05/04/2011 548.50p 556.00p 544.50p 547.00p 500294
04/04/2011 532.00p 551.50p 532.00p 548.50p 1054222
01/04/2011 517.00p 534.00p 517.00p 533.50p 1043767
31/03/2011 527.00p 528.00p 514.00p 514.00p 662193
30/03/2011 519.50p 528.00p 515.00p 527.50p 830673
29/03/2011 510.50p 515.50p 508.50p 515.00p 530861
28/03/2011 514.50p 517.00p 510.00p 511.50p 541611
25/03/2011 512.00p 518.00p 506.50p 514.50p 953646
24/03/2011 508.00p 512.50p 504.50p 510.00p 922730
23/03/2011 506.50p 508.00p 500.00p 506.00p 1432454
22/03/2011 509.50p 513.50p 505.00p 506.50p 568272
21/03/2011 512.00p 516.00p 508.50p 512.00p 564844
18/03/2011 506.00p 516.00p 502.50p 508.00p 966630
17/03/2011 495.70p 506.00p 491.90p 502.50p 1428294
16/03/2011 492.80p 504.50p 486.10p 487.30p 1504354
15/03/2011 490.20p 497.50p 481.60p 493.90p 1832242
14/03/2011 490.00p 503.50p 487.00p 500.50p 1208425
11/03/2011 498.70p 499.30p 490.10p 491.00p 1135533
10/03/2011 512.50p 516.50p 500.00p 500.00p 1641487
09/03/2011 516.00p 524.50p 511.00p 515.50p 786718
08/03/2011 520.50p 521.30p 505.00p 512.00p 1842017
07/03/2011 529.50p 534.50p 521.50p 524.50p 1605349
04/03/2011 522.50p 538.00p 521.50p 535.50p 1180939
03/03/2011 515.50p 530.50p 515.50p 526.00p 972412
02/03/2011 510.00p 516.50p 504.00p 512.50p 1050935
01/03/2011 516.50p 524.50p 510.00p 513.50p 813880
28/02/2011 507.50p 517.50p 503.00p 514.50p 1011090
25/02/2011 504.00p 510.50p 498.20p 506.50p 587792
24/02/2011 503.00p 503.00p 495.50p 496.40p 868387
23/02/2011 509.50p 510.00p 502.00p 503.00p 1259944
22/02/2011 510.00p 513.00p 499.70p 510.00p 1135721
21/02/2011 524.50p 525.50p 511.00p 513.50p 503869
18/02/2011 524.50p 525.50p 520.50p 525.00p 379424
17/02/2011 529.50p 533.00p 523.50p 525.50p 630491
16/02/2011 533.50p 535.00p 527.50p 530.50p 270412
15/02/2011 543.00p 545.50p 523.50p 531.50p 1186795
14/02/2011 539.50p 547.00p 537.00p 541.50p 663172
11/02/2011 541.50p 545.50p 538.00p 539.50p 1267178
10/02/2011 543.50p 548.50p 538.00p 542.50p 1638539
09/02/2011 550.50p 550.50p 545.50p 547.00p 2437696
08/02/2011 550.00p 554.50p 545.50p 548.00p 2514175
07/02/2011 549.00p 553.00p 544.50p 552.00p 770718
04/02/2011 544.50p 551.00p 543.00p 548.00p 617503
03/02/2011 538.00p 547.00p 536.00p 544.50p 3383362
02/02/2011 542.50p 548.50p 534.00p 540.50p 880025
01/02/2011 537.00p 550.00p 532.00p 542.00p 1321902
31/01/2011 545.00p 545.00p 531.50p 536.50p 1587718
28/01/2011 535.50p 560.06p 533.50p 543.50p 1927099
27/01/2011 531.00p 540.00p 530.00p 535.00p 1038392
26/01/2011 522.50p 536.00p 522.50p 532.50p 1528394
25/01/2011 519.00p 528.00p 515.00p 523.50p 1177636
24/01/2011 526.00p 528.50p 518.50p 520.00p 855293
21/01/2011 516.00p 527.00p 506.50p 526.00p 1618057
20/01/2011 530.50p 530.50p 510.00p 510.50p 733413
19/01/2011 541.00p 547.50p 531.00p 531.00p 1101102
18/01/2011 527.00p 542.50p 527.00p 540.50p 1433747
17/01/2011 513.00p 532.00p 503.50p 528.00p 1767681
14/01/2011 506.50p 518.00p 498.72p 508.50p 906555
13/01/2011 517.00p 519.00p 505.00p 507.50p 1078117
12/01/2011 519.50p 520.00p 515.00p 517.50p 1244549
11/01/2011 520.50p 522.50p 516.00p 518.50p 2697427
10/01/2011 538.50p 544.50p 521.00p 527.50p 1339926
07/01/2011 542.50p 545.00p 533.50p 540.00p 2297914
06/01/2011 552.00p 555.00p 542.00p 542.50p 1008354
05/01/2011 550.00p 555.50p 548.50p 550.00p 1330669
04/01/2011 559.00p 560.50p 548.00p 551.50p 2589486
31/12/2010 556.00p 556.00p 551.00p 555.00p 474335
30/12/2010 554.50p 557.00p 549.50p 557.00p 185089
29/12/2010 548.00p 560.00p 548.00p 555.50p 421226
24/12/2010 552.00p 556.50p 552.00p 552.00p 31568
23/12/2010 566.50p 566.50p 546.00p 550.50p 1822141
22/12/2010 553.50p 567.00p 551.50p 565.50p 391754
21/12/2010 560.00p 560.00p 551.50p 553.50p 528214
20/12/2010 543.50p 557.50p 542.50p 556.50p 625121
17/12/2010 532.50p 547.00p 530.00p 547.00p 1378256
16/12/2010 536.00p 545.00p 522.50p 530.00p 1390173
15/12/2010 506.00p 537.50p 503.00p 535.50p 1454389
14/12/2010 498.90p 502.00p 496.90p 500.00p 588167
13/12/2010 499.10p 505.50p 497.80p 501.00p 1080440
10/12/2010 502.00p 503.00p 497.10p 499.50p 742016
09/12/2010 507.00p 512.50p 498.20p 500.00p 1054310
08/12/2010 506.50p 509.04p 502.50p 508.00p 641917
07/12/2010 506.00p 510.50p 505.00p 509.00p 526430
06/12/2010 508.00p 512.50p 504.50p 506.50p 716022
03/12/2010 505.00p 516.00p 505.00p 513.50p 813091
02/12/2010 488.90p 510.00p 485.60p 510.00p 1362740
01/12/2010 477.80p 485.40p 473.10p 483.10p 803065
30/11/2010 481.80p 481.80p 474.50p 476.70p 1116993
29/11/2010 484.90p 488.20p 475.60p 480.00p 1201322
26/11/2010 479.30p 485.50p 476.30p 484.00p 427539
25/11/2010 479.70p 482.10p 475.20p 482.10p 360626
24/11/2010 467.10p 482.30p 464.30p 480.00p 679149
23/11/2010 471.40p 472.10p 463.40p 467.70p 1022196
22/11/2010 482.00p 484.00p 471.70p 474.90p 596696
19/11/2010 481.50p 482.20p 474.00p 479.00p 748708
18/11/2010 473.10p 484.40p 473.00p 483.20p 619333
17/11/2010 476.20p 480.50p 468.00p 473.00p 1178663
16/11/2010 492.40p 493.40p 478.70p 479.50p 781335
15/11/2010 490.10p 496.00p 490.00p 493.40p 640934
12/11/2010 495.20p 499.50p 490.10p 492.80p 848000
11/11/2010 500.00p 504.50p 498.10p 500.00p 998482
10/11/2010 504.50p 506.00p 500.00p 501.50p 657200
09/11/2010 501.50p 507.50p 501.00p 503.50p 1211501
08/11/2010 500.00p 503.50p 495.00p 501.50p 401759
05/11/2010 493.20p 504.00p 492.60p 501.50p 447191
04/11/2010 485.00p 493.80p 480.90p 491.40p 503916
03/11/2010 485.00p 487.90p 480.60p 480.80p 1137458
02/11/2010 481.10p 491.10p 481.10p 487.20p 495240
01/11/2010 475.90p 491.00p 475.30p 489.80p 942002
29/10/2010 475.30p 481.80p 469.90p 471.20p 593093
28/10/2010 475.90p 483.00p 474.00p 478.00p 553375
27/10/2010 477.80p 479.60p 473.10p 475.10p 523669
26/10/2010 480.80p 483.30p 477.00p 479.80p 551627
25/10/2010 482.10p 486.20p 480.10p 482.70p 604384
22/10/2010 479.20p 483.40p 476.40p 480.90p 900471
21/10/2010 465.90p 478.40p 461.10p 477.90p 5219407
20/10/2010 477.00p 477.00p 469.80p 475.10p 800110
19/10/2010 481.40p 481.50p 474.20p 475.90p 1008669
18/10/2010 482.10p 485.00p 473.70p 479.50p 1711384
15/10/2010 491.00p 493.90p 485.80p 486.50p 2220571
14/10/2010 490.10p 495.40p 490.10p 492.00p 914132
13/10/2010 485.80p 490.80p 479.90p 490.80p 1409813
12/10/2010 479.90p 483.30p 474.20p 482.80p 1095037
11/10/2010 464.00p 481.40p 464.00p 480.30p 1290284
08/10/2010 458.00p 468.60p 458.00p 466.30p 1089734
07/10/2010 470.10p 473.30p 455.00p 463.40p 3236373
06/10/2010 469.80p 478.45p 467.70p 478.40p 1714045
05/10/2010 463.80p 470.90p 461.20p 470.10p 1178669
04/10/2010 461.40p 471.00p 457.60p 465.20p 1288311
01/10/2010 464.70p 467.90p 458.00p 461.10p 818499
30/09/2010 459.30p 467.00p 456.30p 460.80p 709105
29/09/2010 455.80p 459.90p 454.10p 458.90p 1080135
28/09/2010 449.90p 456.20p 447.30p 455.80p 718468
27/09/2010 447.20p 458.40p 445.90p 454.70p 623587

*Close Price adjusted for both dividends and splits