Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2020 319.40p 333.60p 311.80p 333.60p 777541
23/03/2020 318.40p 318.40p 286.80p 300.20p 1404789
20/03/2020 351.00p 365.80p 309.20p 324.60p 1474153
19/03/2020 354.60p 363.00p 339.00p 350.00p 1735780
18/03/2020 342.00p 351.00p 327.60p 349.40p 1737537
17/03/2020 343.80p 347.20p 324.80p 345.80p 1418237
16/03/2020 327.00p 339.00p 299.60p 337.20p 2070963
13/03/2020 332.00p 341.60p 321.80p 337.80p 1291079
12/03/2020 343.40p 343.80p 329.00p 332.40p 1453010
11/03/2020 368.00p 369.20p 354.60p 359.40p 945201
10/03/2020 366.80p 367.15p 354.60p 361.20p 1067330
09/03/2020 350.00p 371.80p 350.00p 355.40p 1047471
06/03/2020 371.80p 389.00p 371.80p 379.80p 1898409
05/03/2020 367.60p 394.60p 365.33p 381.20p 2200452
04/03/2020 378.20p 384.40p 364.00p 369.60p 1049506
03/03/2020 387.80p 395.40p 375.20p 376.20p 1110290
02/03/2020 399.80p 415.60p 381.80p 383.00p 727113
28/02/2020 395.60p 406.40p 387.01p 406.40p 1070603
27/02/2020 415.00p 415.00p 398.80p 401.40p 644103
26/02/2020 442.80p 442.80p 413.40p 419.40p 665644
25/02/2020 449.60p 449.60p 432.60p 433.80p 514732
24/02/2020 445.60p 447.20p 432.40p 438.60p 716837
21/02/2020 465.00p 465.00p 454.40p 456.20p 310423
20/02/2020 463.80p 468.60p 459.80p 463.80p 242740
19/02/2020 458.20p 466.40p 458.20p 464.40p 274423
18/02/2020 458.00p 460.00p 452.80p 458.20p 308206
17/02/2020 455.00p 464.63p 454.57p 461.20p 450520
14/02/2020 449.40p 462.80p 449.40p 455.00p 759995
13/02/2020 471.20p 471.20p 456.00p 459.00p 373768
12/02/2020 474.20p 478.00p 469.80p 470.80p 188583
11/02/2020 474.80p 474.80p 467.40p 470.60p 345894
10/02/2020 480.60p 481.03p 466.55p 468.40p 294660
07/02/2020 473.20p 481.40p 473.20p 480.60p 318986
06/02/2020 490.60p 490.60p 474.60p 482.80p 330622
05/02/2020 478.80p 484.00p 473.80p 478.40p 572004
04/02/2020 462.80p 480.00p 461.40p 476.60p 404373
03/02/2020 464.80p 464.80p 454.80p 459.20p 460668
31/01/2020 461.20p 461.20p 455.40p 456.60p 364495
30/01/2020 469.80p 469.80p 451.40p 455.60p 351118
29/01/2020 460.40p 463.20p 459.00p 460.00p 442070
28/01/2020 455.00p 464.60p 455.00p 458.60p 294775
27/01/2020 471.20p 473.80p 459.40p 459.40p 299085
24/01/2020 469.00p 474.00p 465.40p 471.40p 411934
23/01/2020 484.80p 484.80p 462.00p 464.20p 495282
22/01/2020 464.80p 481.20p 464.80p 474.60p 273383
21/01/2020 476.40p 479.80p 473.80p 476.00p 318849
20/01/2020 480.20p 487.20p 475.60p 476.40p 305188
17/01/2020 480.40p 489.60p 480.40p 486.00p 599597
16/01/2020 501.00p 501.00p 481.20p 483.00p 682413
15/01/2020 494.20p 495.60p 485.00p 488.80p 554080
14/01/2020 470.00p 491.80p 463.30p 488.60p 860746
13/01/2020 473.80p 479.40p 468.00p 468.20p 638851
10/01/2020 463.80p 477.20p 463.80p 470.00p 958925
09/01/2020 479.60p 484.00p 471.80p 477.00p 813154
08/01/2020 486.40p 488.80p 473.20p 477.00p 1208158
07/01/2020 480.20p 494.20p 480.20p 490.60p 580066
06/01/2020 505.00p 509.00p 496.80p 497.80p 695819
03/01/2020 523.00p 527.22p 519.00p 521.00p 366743
02/01/2020 525.00p 531.50p 520.93p 527.50p 203412
31/12/2019 526.00p 526.50p 520.00p 523.00p 111293
30/12/2019 528.50p 530.00p 521.50p 522.00p 188543
27/12/2019 530.50p 535.50p 524.50p 533.50p 467538
24/12/2019 522.00p 527.50p 518.50p 524.00p 111085
23/12/2019 522.50p 533.00p 518.66p 519.50p 690368
20/12/2019 513.00p 522.00p 513.00p 519.00p 960922
19/12/2019 507.00p 518.00p 507.00p 518.00p 836065
18/12/2019 530.00p 530.00p 513.50p 513.50p 1029831
17/12/2019 519.00p 532.00p 518.50p 529.50p 1019532
16/12/2019 510.50p 535.50p 510.50p 533.00p 670461
13/12/2019 500.00p 549.50p 499.80p 519.50p 960333
12/12/2019 489.00p 496.80p 484.80p 491.60p 353133
11/12/2019 488.40p 488.40p 478.40p 484.60p 934133
10/12/2019 478.20p 489.20p 478.20p 484.40p 397412
09/12/2019 494.20p 494.20p 481.60p 487.20p 444083
06/12/2019 482.80p 490.00p 479.40p 487.60p 483993
05/12/2019 488.80p 488.80p 481.20p 483.20p 439194
04/12/2019 480.00p 491.20p 476.60p 484.60p 402001
03/12/2019 480.40p 481.40p 472.80p 477.60p 393294
02/12/2019 479.40p 486.40p 475.60p 479.60p 577554
29/11/2019 481.00p 487.80p 481.00p 481.40p 368576
28/11/2019 490.20p 490.20p 482.40p 486.20p 365415
27/11/2019 487.00p 490.40p 478.60p 487.00p 545968
26/11/2019 476.60p 481.20p 473.80p 481.20p 596747
25/11/2019 470.20p 481.40p 465.80p 476.60p 437281
22/11/2019 463.40p 471.40p 463.40p 466.60p 280058
21/11/2019 457.20p 465.60p 457.20p 464.80p 367616
20/11/2019 468.80p 468.80p 462.20p 466.40p 317982
19/11/2019 461.80p 469.40p 461.80p 467.60p 311768
18/11/2019 454.00p 465.80p 454.00p 460.60p 276816
15/11/2019 458.60p 461.00p 452.40p 460.80p 220794
14/11/2019 454.00p 459.20p 447.42p 455.60p 268219
13/11/2019 455.60p 455.60p 449.60p 455.00p 268728
12/11/2019 452.40p 457.00p 450.00p 457.00p 397371
11/11/2019 457.00p 458.40p 448.20p 452.60p 442706
08/11/2019 455.40p 462.20p 455.40p 460.40p 328546
07/11/2019 446.80p 461.60p 446.80p 461.60p 651342
06/11/2019 455.20p 455.20p 443.80p 447.80p 373000
05/11/2019 451.60p 453.00p 446.73p 450.20p 286391
04/11/2019 454.80p 455.60p 445.40p 449.40p 330510
01/11/2019 443.00p 450.60p 441.60p 449.40p 499601
31/10/2019 449.20p 454.00p 443.80p 445.20p 515184
30/10/2019 447.40p 452.00p 443.80p 451.60p 636458
29/10/2019 445.60p 450.20p 442.80p 445.60p 355913
28/10/2019 449.80p 451.40p 446.60p 450.80p 370753
25/10/2019 450.60p 450.60p 441.60p 447.00p 513885
24/10/2019 438.40p 449.00p 438.40p 446.20p 550213
23/10/2019 432.40p 445.00p 430.60p 445.00p 1037413
22/10/2019 447.00p 447.00p 427.00p 439.80p 1162355
21/10/2019 428.80p 446.60p 426.80p 445.20p 1904820
18/10/2019 418.60p 431.80p 418.00p 431.80p 1544397
17/10/2019 405.00p 420.20p 402.80p 420.00p 1428386
16/10/2019 419.80p 419.80p 394.40p 408.00p 1575945
15/10/2019 403.20p 429.40p 401.80p 415.60p 808781
14/10/2019 399.40p 405.60p 395.40p 399.40p 734000
11/10/2019 381.20p 410.60p 379.81p 409.40p 947657
10/10/2019 379.60p 391.60p 371.40p 385.00p 1054114
09/10/2019 362.00p 380.00p 354.50p 378.60p 3004696
08/10/2019 372.60p 396.80p 356.00p 367.80p 3711462
07/10/2019 415.00p 428.20p 413.60p 417.60p 541621
04/10/2019 428.80p 428.80p 417.60p 424.20p 553472
03/10/2019 417.80p 430.20p 417.80p 427.00p 395846
02/10/2019 438.20p 442.40p 427.60p 429.00p 271679
01/10/2019 436.20p 449.00p 436.20p 444.00p 474485
30/09/2019 435.80p 440.00p 430.80p 439.20p 529442
27/09/2019 430.80p 437.00p 430.80p 433.40p 440321
26/09/2019 422.60p 440.40p 422.60p 433.20p 429231
25/09/2019 439.40p 439.40p 425.40p 431.40p 827511
24/09/2019 440.60p 446.60p 437.80p 438.60p 637615
23/09/2019 448.00p 448.00p 435.60p 443.20p 836770
20/09/2019 444.40p 447.00p 441.80p 446.60p 1103060
19/09/2019 450.40p 450.40p 437.60p 444.00p 752183
18/09/2019 440.60p 443.20p 437.40p 440.60p 710053
17/09/2019 443.80p 443.80p 433.20p 438.40p 414694
16/09/2019 449.00p 451.20p 434.60p 442.00p 716953
13/09/2019 435.20p 447.80p 432.40p 446.80p 732519
12/09/2019 433.20p 436.80p 428.60p 433.00p 870794
11/09/2019 423.20p 435.40p 422.80p 433.60p 1178701
10/09/2019 412.40p 422.80p 407.80p 422.80p 912769
09/09/2019 415.00p 415.20p 410.74p 414.00p 325395
06/09/2019 405.20p 413.20p 405.20p 412.40p 461570
05/09/2019 414.60p 414.60p 405.58p 407.20p 756277
04/09/2019 434.80p 434.80p 422.00p 427.40p 490615
03/09/2019 437.00p 437.20p 423.00p 426.60p 643481
02/09/2019 418.00p 431.80p 418.00p 431.80p 419756
30/08/2019 424.00p 426.45p 418.60p 418.60p 539129
29/08/2019 421.60p 423.20p 416.80p 422.20p 526761
28/08/2019 426.40p 432.00p 417.80p 421.20p 624810
27/08/2019 425.00p 432.40p 423.40p 427.60p 451669
23/08/2019 438.20p 441.20p 426.40p 426.40p 471953
22/08/2019 444.40p 447.00p 433.40p 433.40p 595169
21/08/2019 439.20p 447.00p 438.00p 444.20p 531713
20/08/2019 440.60p 445.60p 437.60p 441.00p 464721
19/08/2019 446.80p 446.80p 437.80p 440.80p 419560
16/08/2019 438.00p 447.00p 438.00p 443.40p 352789
15/08/2019 443.20p 445.80p 435.00p 437.80p 681116
14/08/2019 451.20p 452.00p 437.00p 441.00p 838871
13/08/2019 451.80p 457.20p 446.80p 450.40p 599461
12/08/2019 451.80p 458.60p 447.20p 450.00p 630370
09/08/2019 458.00p 464.40p 450.00p 452.00p 648695
08/08/2019 457.80p 459.60p 452.60p 458.00p 677624
07/08/2019 444.00p 457.40p 431.39p 453.40p 1297125
06/08/2019 434.60p 449.40p 428.80p 440.20p 840076
05/08/2019 435.60p 442.60p 434.00p 438.80p 649279
02/08/2019 451.40p 451.40p 441.00p 441.60p 706416
01/08/2019 451.00p 453.20p 445.20p 452.60p 448067
31/07/2019 447.80p 459.40p 447.80p 448.80p 760694
30/07/2019 451.40p 460.20p 448.20p 449.60p 578727
29/07/2019 454.40p 459.00p 451.20p 451.60p 593088
26/07/2019 442.20p 453.20p 440.40p 453.20p 501547
25/07/2019 444.40p 445.80p 437.20p 441.80p 546281
24/07/2019 458.80p 458.80p 440.00p 440.80p 477530
23/07/2019 449.20p 460.60p 438.20p 458.60p 733925
22/07/2019 448.60p 450.20p 439.60p 446.00p 519048
19/07/2019 449.60p 453.60p 445.96p 449.80p 776752
18/07/2019 443.20p 450.80p 438.40p 450.80p 1053915
17/07/2019 431.20p 443.00p 431.20p 443.00p 1043331
16/07/2019 417.60p 438.40p 414.60p 436.20p 1181452
15/07/2019 414.00p 429.20p 414.00p 421.00p 1027574
12/07/2019 426.40p 427.80p 412.30p 415.00p 1422868
11/07/2019 432.60p 437.35p 415.80p 425.00p 1909699
10/07/2019 459.80p 459.80p 421.20p 428.80p 3631096
09/07/2019 513.50p 514.00p 503.00p 505.00p 686769
08/07/2019 516.00p 521.50p 514.00p 514.00p 636094
05/07/2019 525.00p 528.00p 514.00p 514.00p 597739
04/07/2019 526.00p 530.50p 521.00p 524.00p 488907
03/07/2019 528.50p 531.00p 525.50p 528.50p 263587
02/07/2019 527.50p 529.53p 522.50p 527.50p 320620
01/07/2019 519.00p 528.00p 515.50p 524.50p 462366
28/06/2019 512.50p 517.00p 511.00p 513.00p 744652
27/06/2019 513.50p 515.00p 506.00p 512.00p 565434
26/06/2019 523.00p 523.50p 511.00p 511.00p 395769
25/06/2019 530.00p 530.00p 519.00p 523.00p 396815
24/06/2019 540.00p 540.00p 527.50p 532.00p 309501
21/06/2019 524.50p 533.00p 524.50p 533.00p 1613867
20/06/2019 521.50p 531.50p 519.75p 529.00p 358556
19/06/2019 529.00p 529.00p 516.50p 520.00p 834149
18/06/2019 519.00p 527.50p 510.50p 525.50p 1025533
17/06/2019 512.50p 518.50p 511.38p 516.00p 377047
14/06/2019 512.00p 519.50p 506.00p 510.50p 323038
13/06/2019 511.00p 516.50p 510.00p 514.00p 429209

*Close Price adjusted for both dividends and splits