Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2021 440.20p 450.00p 436.80p 448.00p 642702
13/01/2021 448.00p 455.80p 433.40p 445.20p 680593
12/01/2021 456.00p 460.00p 455.00p 458.00p 276652
11/01/2021 482.00p 482.00p 455.80p 455.80p 428521
08/01/2021 474.40p 477.40p 469.40p 473.40p 1018465
07/01/2021 459.60p 478.80p 459.60p 474.40p 365632
06/01/2021 460.40p 471.60p 452.80p 471.60p 360693
05/01/2021 450.60p 461.20p 450.60p 455.40p 356337
04/01/2021 458.20p 463.20p 448.40p 453.40p 336838
31/12/2020 452.00p 454.60p 445.40p 447.40p 264865
30/12/2020 460.60p 466.40p 454.60p 456.40p 171866
29/12/2020 453.20p 473.80p 453.20p 465.20p 474679
24/12/2020 452.40p 465.40p 449.81p 465.00p 105808
23/12/2020 446.40p 451.40p 442.60p 449.20p 186656
22/12/2020 456.00p 456.00p 439.80p 444.60p 263016
21/12/2020 440.60p 445.60p 429.40p 443.40p 283627
18/12/2020 454.00p 455.60p 445.80p 452.00p 614861
17/12/2020 443.20p 456.40p 441.60p 449.20p 464130
16/12/2020 443.00p 447.00p 438.40p 442.00p 476581
15/12/2020 437.80p 441.00p 433.40p 437.40p 383055
14/12/2020 432.00p 447.60p 432.00p 435.80p 384583
11/12/2020 440.00p 444.40p 432.60p 438.00p 642915
10/12/2020 439.80p 440.40p 431.20p 435.60p 321328
09/12/2020 446.20p 446.20p 435.80p 439.00p 262517
08/12/2020 432.40p 444.60p 432.40p 436.60p 297286
07/12/2020 453.40p 455.00p 437.60p 442.00p 309296
04/12/2020 459.00p 459.00p 447.40p 450.40p 401449
03/12/2020 431.60p 452.00p 430.20p 448.40p 463231
02/12/2020 430.20p 436.40p 424.00p 433.40p 592769
01/12/2020 429.40p 432.60p 417.40p 428.60p 569631
30/11/2020 423.00p 431.00p 412.40p 414.60p 623533
27/11/2020 435.20p 435.20p 411.00p 423.60p 831452
26/11/2020 445.60p 445.60p 423.20p 425.60p 330572
25/11/2020 441.80p 447.20p 438.60p 443.00p 588523
24/11/2020 426.60p 449.40p 426.60p 443.00p 488212
23/11/2020 432.20p 439.40p 429.60p 436.80p 1726432
20/11/2020 440.00p 440.00p 423.00p 429.00p 567636
19/11/2020 439.00p 447.00p 428.40p 435.00p 558594
18/11/2020 440.60p 455.00p 437.80p 442.80p 501414
17/11/2020 433.00p 454.80p 433.00p 454.80p 1110198
16/11/2020 431.80p 447.00p 426.00p 444.60p 1211222
13/11/2020 405.00p 428.60p 405.00p 423.00p 654807
12/11/2020 411.20p 425.80p 403.80p 417.80p 479817
10/11/2020 409.40p 415.20p 400.00p 412.00p 478608
09/11/2020 362.60p 404.80p 358.00p 396.80p 566018
06/11/2020 373.20p 373.20p 355.60p 357.40p 326516
05/11/2020 360.20p 368.40p 356.00p 363.00p 476218
04/11/2020 351.60p 361.20p 351.60p 357.80p 287530
03/11/2020 362.60p 362.60p 357.00p 358.00p 185021
02/11/2020 367.20p 367.20p 354.20p 356.40p 304168
30/10/2020 355.40p 362.80p 355.00p 357.60p 315959
29/10/2020 355.00p 365.60p 355.00p 360.00p 290045
28/10/2020 362.40p 366.60p 354.40p 356.40p 317340
27/10/2020 383.00p 383.20p 370.80p 372.00p 316390
26/10/2020 395.40p 404.80p 382.60p 382.60p 215991
23/10/2020 392.40p 400.00p 392.20p 395.20p 253752
22/10/2020 391.20p 401.60p 390.40p 392.40p 218404
21/10/2020 396.60p 411.40p 396.60p 400.00p 329334
20/10/2020 396.80p 410.20p 395.20p 402.80p 319813
19/10/2020 380.20p 401.20p 380.20p 399.80p 310646
16/10/2020 389.00p 403.60p 387.40p 389.60p 390374
15/10/2020 411.20p 411.20p 391.60p 400.80p 556017
14/10/2020 430.00p 444.60p 401.00p 415.20p 454944
13/10/2020 417.00p 417.00p 408.40p 411.20p 345203
12/10/2020 400.80p 420.00p 397.56p 416.00p 425981
09/10/2020 396.40p 400.40p 391.00p 400.00p 894623
08/10/2020 392.80p 405.40p 392.40p 395.80p 382971
07/10/2020 391.80p 395.00p 386.80p 391.80p 244703
06/10/2020 380.40p 392.20p 379.80p 390.00p 535242
05/10/2020 375.20p 386.60p 374.80p 380.20p 246303
02/10/2020 370.80p 374.20p 364.00p 373.40p 274261
01/10/2020 384.40p 384.40p 370.20p 374.40p 435164
30/09/2020 366.20p 379.80p 366.20p 374.40p 507011
29/09/2020 367.60p 371.80p 366.20p 371.80p 196642
28/09/2020 368.20p 373.40p 363.21p 368.60p 499295
25/09/2020 374.20p 374.20p 353.20p 362.00p 200531
24/09/2020 366.20p 371.40p 360.20p 361.00p 373624
23/09/2020 373.60p 376.00p 362.40p 371.60p 351153
22/09/2020 370.80p 370.80p 359.00p 361.20p 361975
21/09/2020 368.40p 371.40p 353.60p 363.40p 336876
18/09/2020 386.80p 386.80p 368.80p 370.00p 717875
17/09/2020 387.00p 387.00p 375.40p 381.00p 235822
16/09/2020 384.80p 385.00p 376.20p 380.20p 341679
15/09/2020 372.40p 389.00p 372.40p 380.20p 279786
14/09/2020 387.80p 387.80p 379.20p 382.40p 316740
11/09/2020 376.40p 392.00p 376.40p 381.40p 277559
10/09/2020 382.00p 395.60p 377.20p 381.40p 356093
09/09/2020 397.80p 401.80p 390.00p 390.20p 387415
08/09/2020 381.80p 388.80p 379.40p 387.80p 262004
07/09/2020 381.00p 389.20p 378.60p 385.00p 202763
04/09/2020 383.00p 390.60p 377.40p 377.40p 212102
03/09/2020 383.00p 385.60p 379.60p 379.80p 838104
02/09/2020 378.00p 381.00p 372.00p 377.20p 687985
01/09/2020 386.60p 393.57p 373.40p 373.40p 669373
28/08/2020 377.20p 388.20p 375.00p 385.20p 979022
27/08/2020 389.00p 389.00p 376.80p 378.00p 293473
26/08/2020 386.60p 386.60p 376.20p 379.60p 205571
25/08/2020 376.40p 389.80p 376.40p 382.40p 218645
24/08/2020 390.80p 390.80p 382.20p 386.00p 881719
21/08/2020 397.80p 397.80p 376.20p 383.60p 216719
20/08/2020 392.40p 393.60p 385.60p 388.60p 167768
19/08/2020 398.60p 398.60p 383.20p 390.60p 218547
18/08/2020 395.00p 400.80p 384.00p 391.60p 287114
17/08/2020 400.00p 403.60p 394.60p 396.80p 169203
14/08/2020 405.80p 405.80p 396.05p 396.80p 257586
13/08/2020 399.60p 407.20p 399.60p 400.80p 201457
12/08/2020 386.80p 408.00p 386.80p 402.00p 272949
11/08/2020 388.00p 397.40p 383.60p 397.00p 350671
10/08/2020 392.60p 392.60p 378.00p 381.40p 135126
07/08/2020 375.20p 388.00p 375.20p 383.00p 248889
06/08/2020 372.80p 383.20p 369.00p 375.20p 386148
05/08/2020 366.40p 397.80p 365.80p 384.20p 436341
04/08/2020 365.40p 370.80p 351.20p 369.20p 254011
03/08/2020 354.60p 357.80p 346.80p 357.40p 166378
31/07/2020 345.40p 355.80p 345.40p 350.00p 326906
29/07/2020 375.60p 375.60p 357.00p 360.40p 204973
28/07/2020 363.60p 371.20p 363.00p 365.60p 160496
27/07/2020 373.20p 374.80p 366.80p 370.00p 194523
24/07/2020 383.80p 389.00p 370.40p 370.40p 211568
23/07/2020 387.40p 391.24p 385.00p 389.00p 177468
22/07/2020 403.20p 403.20p 385.20p 387.40p 258949
21/07/2020 376.40p 395.60p 372.00p 394.60p 382565
20/07/2020 356.40p 369.80p 356.40p 369.20p 125376
17/07/2020 370.80p 381.00p 361.00p 364.60p 296401
16/07/2020 376.00p 390.40p 371.80p 380.00p 410942
15/07/2020 383.60p 403.60p 380.80p 388.80p 239333
14/07/2020 372.20p 382.00p 371.40p 379.20p 222207
13/07/2020 370.60p 379.20p 366.60p 379.20p 308202
10/07/2020 362.40p 375.60p 362.40p 365.20p 347916
09/07/2020 379.20p 383.60p 352.20p 369.20p 495877
08/07/2020 379.40p 394.80p 377.11p 379.20p 309798
07/07/2020 395.60p 395.60p 382.60p 383.60p 233928
06/07/2020 395.60p 395.60p 382.40p 386.60p 234170
03/07/2020 378.40p 391.00p 378.40p 385.60p 141931
02/07/2020 382.20p 388.40p 376.40p 386.20p 204584
01/07/2020 373.80p 380.00p 373.80p 375.20p 218435
29/06/2020 385.00p 393.20p 383.80p 390.00p 162550
26/06/2020 384.40p 392.80p 382.00p 389.80p 217564
25/06/2020 375.00p 385.80p 371.60p 381.00p 214316
24/06/2020 388.60p 395.40p 382.60p 382.60p 333708
23/06/2020 403.20p 403.20p 390.40p 390.80p 308781
22/06/2020 393.00p 404.60p 390.80p 399.40p 266272
19/06/2020 398.20p 401.40p 394.00p 400.40p 1056658
18/06/2020 399.60p 405.00p 391.20p 396.00p 399486
17/06/2020 387.00p 401.60p 387.00p 401.20p 261702
16/06/2020 400.20p 405.40p 393.00p 397.20p 344365
15/06/2020 386.00p 395.40p 379.80p 391.00p 377410
12/06/2020 388.40p 402.40p 388.40p 393.00p 714971
11/06/2020 406.60p 406.60p 394.20p 401.00p 727661
10/06/2020 413.00p 430.00p 410.40p 410.40p 635601
09/06/2020 410.00p 414.20p 404.20p 413.60p 513388
08/06/2020 402.60p 420.00p 400.71p 415.80p 566440
05/06/2020 402.80p 412.00p 398.60p 406.60p 563679
04/06/2020 386.60p 400.80p 386.60p 399.60p 716025
03/06/2020 390.40p 392.51p 381.40p 388.80p 222938
02/06/2020 363.80p 386.20p 363.80p 383.20p 320834
01/06/2020 382.00p 382.20p 372.00p 376.20p 423908
29/05/2020 381.00p 386.40p 373.20p 373.20p 836117
28/05/2020 386.00p 393.80p 382.60p 385.60p 426259
27/05/2020 373.60p 380.00p 368.40p 380.00p 294769
26/05/2020 361.20p 371.40p 361.20p 365.00p 495715
22/05/2020 351.40p 362.20p 346.80p 356.60p 429323
21/05/2020 360.00p 373.18p 353.00p 362.80p 319368
20/05/2020 360.60p 372.20p 358.40p 362.40p 502098
19/05/2020 353.60p 363.74p 349.47p 363.00p 464219
18/05/2020 352.20p 356.00p 339.80p 350.20p 510500
15/05/2020 345.80p 348.40p 338.00p 339.00p 410105
14/05/2020 349.20p 349.20p 328.60p 338.80p 457201
13/05/2020 358.20p 361.20p 348.14p 350.80p 751293
12/05/2020 374.80p 374.80p 361.20p 362.80p 202757
11/05/2020 365.60p 376.20p 358.00p 363.00p 667636
07/05/2020 361.80p 364.60p 354.80p 359.40p 333207
06/05/2020 356.40p 367.60p 351.20p 360.80p 437364
05/05/2020 367.60p 367.60p 354.00p 355.20p 313904
01/05/2020 369.40p 386.20p 369.00p 370.80p 544589
30/04/2020 384.40p 387.20p 372.20p 376.00p 777094
29/04/2020 361.20p 377.80p 356.60p 371.60p 370125
28/04/2020 355.40p 362.80p 352.40p 359.60p 331294
27/04/2020 347.80p 357.00p 341.60p 353.80p 317640
24/04/2020 338.40p 346.60p 337.20p 342.00p 330398
23/04/2020 340.60p 347.40p 338.00p 344.80p 342128
22/04/2020 340.20p 347.20p 335.60p 340.00p 366172
21/04/2020 352.00p 355.00p 330.80p 340.00p 411222
20/04/2020 339.20p 343.80p 331.80p 342.60p 378976
17/04/2020 342.80p 342.80p 327.00p 336.00p 485879
16/04/2020 317.80p 331.20p 316.01p 327.00p 525934
15/04/2020 331.40p 335.80p 320.00p 321.60p 1589379
14/04/2020 358.20p 358.20p 328.60p 338.00p 788866
09/04/2020 353.40p 364.20p 347.40p 353.20p 513157
08/04/2020 334.00p 350.20p 320.40p 347.40p 563855
07/04/2020 317.40p 332.40p 315.20p 328.60p 754103
06/04/2020 293.20p 318.19p 288.60p 308.00p 1482195
03/04/2020 301.60p 313.60p 271.20p 279.80p 1067615
02/04/2020 364.00p 364.00p 298.60p 298.60p 1095611
01/04/2020 364.20p 365.20p 348.11p 359.00p 991286
31/03/2020 347.40p 368.00p 342.40p 364.20p 691635
30/03/2020 339.20p 345.20p 319.80p 340.40p 792666
27/03/2020 366.20p 366.20p 339.80p 345.00p 880516
26/03/2020 351.00p 360.60p 326.00p 355.00p 1017769
25/03/2020 337.60p 360.40p 331.60p 345.80p 1065787

*Close Price adjusted for both dividends and splits