Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2012 366.60p 369.70p 363.30p 367.10p 1594153
23/10/2012 380.60p 380.60p 365.20p 365.30p 1665223
22/10/2012 373.20p 383.50p 371.90p 379.60p 1315630
19/10/2012 376.60p 377.90p 371.70p 374.00p 768810
18/10/2012 365.20p 379.30p 365.10p 377.50p 894824
17/10/2012 360.10p 367.00p 359.70p 367.00p 572234
16/10/2012 359.70p 363.50p 358.30p 360.10p 662834
15/10/2012 355.90p 358.80p 355.80p 358.10p 715766
12/10/2012 354.80p 358.00p 354.40p 356.10p 611051
11/10/2012 355.00p 359.10p 353.00p 356.50p 2989270
10/10/2012 357.60p 359.00p 356.60p 357.60p 721331
09/10/2012 363.10p 365.60p 357.90p 358.90p 1018307
08/10/2012 345.00p 367.45p 343.80p 363.00p 2118527
05/10/2012 365.00p 371.10p 363.50p 365.10p 1279991
04/10/2012 360.50p 363.84p 357.80p 363.80p 3378298
03/10/2012 358.90p 361.50p 357.00p 357.80p 870063
02/10/2012 356.60p 362.00p 355.10p 359.90p 4392267
01/10/2012 353.10p 359.00p 353.10p 358.40p 1064049
28/09/2012 362.20p 363.90p 354.20p 355.80p 1118275
27/09/2012 367.20p 368.20p 359.60p 360.20p 1156351
26/09/2012 371.40p 371.80p 361.50p 363.00p 1072168
25/09/2012 378.20p 378.30p 373.50p 374.60p 1578051
24/09/2012 379.10p 381.70p 376.20p 377.90p 617333
21/09/2012 383.80p 385.00p 381.60p 383.00p 1799216
20/09/2012 385.00p 385.70p 380.00p 382.00p 1676004
19/09/2012 390.60p 392.30p 386.10p 389.00p 2712306
18/09/2012 394.60p 394.60p 386.40p 390.00p 749358
17/09/2012 397.30p 403.70p 397.20p 397.70p 783117
14/09/2012 387.90p 410.00p 387.90p 401.50p 1417911
13/09/2012 376.80p 382.90p 376.80p 381.50p 439126
12/09/2012 380.80p 384.10p 373.10p 382.00p 762989
11/09/2012 384.10p 384.70p 373.30p 375.70p 447624
10/09/2012 375.50p 386.70p 375.50p 386.60p 409782
07/09/2012 366.80p 380.30p 366.80p 379.40p 811864
06/09/2012 352.40p 368.20p 352.30p 367.40p 538723
05/09/2012 354.60p 359.40p 349.90p 351.70p 622017
04/09/2012 367.40p 367.85p 359.10p 362.00p 490127
03/09/2012 358.30p 367.64p 356.00p 367.60p 523087
31/08/2012 351.20p 367.20p 350.40p 362.40p 931977
30/08/2012 353.00p 356.80p 350.10p 350.10p 501466
29/08/2012 353.40p 357.30p 350.60p 355.00p 648864
28/08/2012 356.90p 361.00p 352.10p 353.50p 640004
24/08/2012 360.40p 362.80p 355.60p 359.20p 460102
23/08/2012 365.50p 365.60p 358.50p 360.80p 408867
22/08/2012 370.40p 370.90p 360.70p 362.40p 628431
21/08/2012 370.80p 374.90p 369.90p 373.20p 996762
20/08/2012 380.40p 380.40p 368.50p 371.10p 1599148
17/08/2012 371.20p 384.00p 370.40p 383.50p 792424
16/08/2012 369.20p 375.40p 367.40p 370.00p 642448
15/08/2012 368.60p 375.40p 365.00p 372.70p 649531
14/08/2012 372.00p 372.00p 366.26p 369.10p 871995
13/08/2012 375.90p 381.40p 366.30p 371.20p 1401197
10/08/2012 383.80p 387.20p 376.60p 379.00p 666364
09/08/2012 386.40p 387.20p 377.30p 383.00p 893236
08/08/2012 381.90p 387.40p 374.90p 381.70p 844923
07/08/2012 384.40p 390.10p 381.05p 389.80p 616416
06/08/2012 371.10p 387.80p 371.10p 385.60p 679204
03/08/2012 359.00p 374.90p 356.70p 374.40p 850443
02/08/2012 365.50p 370.00p 355.50p 358.20p 1217099
01/08/2012 367.00p 368.80p 362.70p 368.80p 444763
31/07/2012 363.70p 369.90p 362.70p 367.50p 1003029
30/07/2012 351.70p 366.10p 351.70p 366.00p 1599467
27/07/2012 352.90p 362.80p 348.50p 348.50p 1985699
26/07/2012 346.10p 353.10p 343.20p 350.40p 1808855
25/07/2012 344.90p 347.70p 343.90p 346.30p 631766
24/07/2012 347.10p 349.90p 343.70p 346.20p 601633
23/07/2012 348.80p 348.80p 343.20p 346.50p 753472
20/07/2012 352.20p 357.40p 351.00p 353.30p 640196
19/07/2012 346.80p 354.90p 346.80p 353.40p 1189280
18/07/2012 342.00p 348.90p 342.00p 346.30p 897399
17/07/2012 346.40p 347.40p 340.80p 341.60p 679436
16/07/2012 341.70p 350.00p 338.10p 348.00p 1227498
13/07/2012 341.60p 343.60p 337.50p 341.40p 1499547
12/07/2012 346.00p 347.40p 340.00p 342.50p 1334486
11/07/2012 356.90p 360.60p 347.50p 349.90p 2074339
10/07/2012 349.80p 360.80p 349.80p 358.00p 1445740
09/07/2012 352.00p 355.62p 344.45p 350.90p 2255745
06/07/2012 364.00p 365.00p 360.80p 364.60p 914130
05/07/2012 376.40p 377.00p 358.90p 363.00p 1884772
04/07/2012 389.00p 389.20p 378.50p 379.90p 1298663
03/07/2012 379.20p 389.90p 378.50p 388.80p 1183726
02/07/2012 375.70p 381.70p 374.60p 378.00p 778062
29/06/2012 357.30p 374.60p 355.20p 373.90p 850407
28/06/2012 351.30p 353.90p 347.80p 351.10p 675836
27/06/2012 349.40p 352.90p 345.40p 350.10p 899599
26/06/2012 350.20p 352.90p 342.20p 347.90p 1269024
25/06/2012 363.00p 364.70p 350.40p 350.40p 1435078
22/06/2012 372.60p 373.40p 355.60p 365.80p 2013448
21/06/2012 386.60p 390.40p 382.00p 382.10p 838519
20/06/2012 378.40p 390.10p 375.30p 390.00p 663127
19/06/2012 376.60p 381.70p 373.40p 377.00p 1005462
18/06/2012 380.80p 381.40p 371.00p 376.00p 797020
15/06/2012 362.30p 377.53p 360.60p 377.30p 2152420
14/06/2012 357.00p 360.90p 353.00p 360.10p 889468
13/06/2012 366.00p 366.00p 356.90p 358.00p 858527
12/06/2012 366.40p 366.40p 358.90p 363.10p 842640
11/06/2012 373.30p 376.50p 362.71p 364.70p 948345
08/06/2012 367.50p 368.40p 361.50p 364.50p 849510
07/06/2012 367.10p 376.00p 365.20p 372.10p 1118748
06/06/2012 345.40p 365.10p 343.60p 365.00p 1175881
01/06/2012 356.70p 358.20p 341.70p 342.40p 1279525
31/05/2012 358.00p 362.40p 350.80p 356.00p 1264526
30/05/2012 367.60p 369.70p 358.00p 358.80p 920008
29/05/2012 358.90p 372.60p 358.90p 370.00p 1052066
28/05/2012 354.80p 360.30p 354.40p 357.70p 732712
25/05/2012 364.30p 365.00p 350.30p 354.20p 1519520
24/05/2012 357.40p 364.90p 355.30p 362.90p 862473
23/05/2012 359.20p 360.90p 352.50p 352.80p 883131
22/05/2012 354.20p 364.20p 353.90p 364.20p 1061933
21/05/2012 345.70p 355.30p 345.70p 351.60p 928049
18/05/2012 347.20p 351.40p 343.00p 347.90p 844694
17/05/2012 358.50p 359.40p 353.00p 353.10p 931379
16/05/2012 353.50p 361.80p 349.10p 358.10p 1256373
15/05/2012 363.40p 365.60p 356.10p 357.70p 1388383
14/05/2012 372.30p 372.30p 360.20p 361.20p 1424846
11/05/2012 372.30p 375.90p 370.30p 375.70p 962450
10/05/2012 372.10p 378.00p 369.70p 375.40p 1206338
09/05/2012 373.80p 374.60p 365.00p 370.10p 1102589
08/05/2012 384.90p 386.00p 371.40p 372.40p 1642910
04/05/2012 404.80p 404.90p 381.10p 385.00p 1781120
03/05/2012 410.20p 410.30p 405.10p 406.90p 1520763
02/05/2012 419.10p 419.10p 408.00p 410.00p 2093555
01/05/2012 420.10p 422.70p 414.30p 421.40p 318360
30/04/2012 428.40p 429.50p 413.10p 415.60p 1562060
27/04/2012 422.70p 428.70p 419.00p 427.20p 1288901
26/04/2012 428.40p 432.60p 423.00p 425.50p 1138017
25/04/2012 426.30p 429.80p 423.90p 426.80p 1260858
24/04/2012 422.40p 425.80p 419.00p 424.50p 1372969
23/04/2012 431.00p 432.50p 422.20p 423.00p 1174054
20/04/2012 438.20p 438.20p 428.60p 434.60p 1053363
19/04/2012 438.20p 441.90p 435.40p 438.00p 1289271
18/04/2012 438.60p 440.00p 430.70p 438.00p 1557366
17/04/2012 432.90p 442.00p 432.40p 440.60p 1454785
16/04/2012 436.60p 440.20p 432.80p 435.00p 1477885
13/04/2012 450.30p 459.50p 440.40p 440.40p 1435599
12/04/2012 441.70p 454.90p 439.80p 453.00p 2094462
11/04/2012 436.00p 439.70p 420.90p 437.80p 4121049
10/04/2012 467.80p 467.80p 448.80p 453.90p 1906798
05/04/2012 468.30p 474.60p 462.95p 471.50p 817858
04/04/2012 480.50p 483.80p 464.50p 467.10p 2064003
03/04/2012 484.60p 489.40p 484.40p 485.00p 1362119
02/04/2012 479.80p 486.00p 478.40p 485.00p 1346605
30/03/2012 475.00p 482.40p 475.00p 480.00p 1129412
29/03/2012 477.20p 482.20p 469.20p 473.00p 1305014
28/03/2012 484.60p 489.60p 478.30p 480.00p 1076092
27/03/2012 489.50p 492.40p 486.70p 488.70p 1023309
26/03/2012 480.00p 487.60p 477.00p 486.60p 952145
23/03/2012 470.20p 480.50p 470.20p 480.00p 1420434
22/03/2012 488.20p 492.90p 478.50p 481.50p 1006024
21/03/2012 487.70p 492.20p 485.30p 488.50p 1036248
20/03/2012 489.80p 496.60p 478.00p 488.40p 1822808
19/03/2012 496.90p 501.50p 495.00p 497.00p 1230023
16/03/2012 490.80p 505.00p 490.80p 496.00p 3577487
15/03/2012 482.00p 497.70p 478.40p 492.60p 2125156
14/03/2012 479.90p 482.70p 476.10p 478.10p 1497570
13/03/2012 479.90p 485.70p 476.30p 478.70p 2299306
12/03/2012 484.00p 484.00p 473.40p 477.30p 3479786
09/03/2012 479.00p 493.40p 477.20p 490.00p 1852334
08/03/2012 468.00p 480.80p 468.00p 476.90p 1647707
07/03/2012 452.90p 468.60p 445.60p 464.10p 1871481
06/03/2012 485.00p 495.00p 439.10p 443.00p 4115596
05/03/2012 480.00p 483.50p 471.80p 479.00p 1806749
02/03/2012 475.70p 487.40p 474.80p 484.00p 1314879
01/03/2012 454.50p 478.50p 450.90p 477.70p 2010610
29/02/2012 450.20p 454.40p 446.30p 453.60p 746428
28/02/2012 452.60p 457.50p 448.30p 451.00p 952234
27/02/2012 452.80p 455.40p 448.00p 453.80p 636561
24/02/2012 465.30p 465.30p 455.30p 456.00p 1093613
23/02/2012 450.00p 467.00p 450.00p 462.20p 1704064
22/02/2012 437.00p 452.00p 435.50p 451.80p 1681353
21/02/2012 430.40p 438.70p 427.00p 438.10p 1188492
20/02/2012 424.80p 433.00p 421.90p 432.10p 940245
17/02/2012 418.90p 423.80p 416.80p 421.40p 1007342
16/02/2012 418.20p 419.60p 414.10p 415.60p 1099606
15/02/2012 423.30p 430.00p 423.10p 424.40p 542702
14/02/2012 424.70p 429.00p 421.60p 423.00p 496834
13/02/2012 421.80p 427.80p 421.00p 427.40p 451469
10/02/2012 425.30p 426.40p 419.10p 419.10p 600857
09/02/2012 422.50p 428.40p 421.50p 428.10p 539284
08/02/2012 419.30p 425.70p 418.50p 423.80p 655227
07/02/2012 431.40p 431.40p 411.40p 420.00p 1063284
06/02/2012 429.50p 431.50p 419.36p 429.90p 765689
03/02/2012 425.70p 434.20p 420.30p 430.00p 1184091
02/02/2012 419.90p 427.00p 418.40p 425.20p 1351216
01/02/2012 387.70p 418.40p 387.70p 418.40p 1919079
31/01/2012 382.90p 389.10p 380.10p 389.10p 935178
30/01/2012 393.70p 393.70p 376.20p 381.80p 850845
27/01/2012 397.40p 398.60p 393.60p 394.30p 717162
26/01/2012 399.50p 402.20p 395.70p 399.70p 1255776
25/01/2012 401.80p 405.10p 395.60p 397.60p 592901
24/01/2012 398.00p 401.90p 394.40p 399.80p 812362
23/01/2012 399.40p 403.95p 397.30p 401.00p 564926
20/01/2012 396.50p 404.10p 396.00p 401.90p 1360064
19/01/2012 382.50p 395.60p 382.10p 394.60p 758575
18/01/2012 382.20p 389.40p 379.10p 381.50p 723485
17/01/2012 381.40p 382.90p 377.00p 382.60p 1215892
16/01/2012 376.70p 378.50p 373.40p 375.70p 933711
13/01/2012 383.80p 386.30p 376.40p 378.00p 1699122
12/01/2012 369.40p 381.50p 367.26p 380.70p 1779303
11/01/2012 349.80p 369.30p 343.00p 368.00p 2445480

*Close Price adjusted for both dividends and splits