1. Share Prices

  2. Pagegroup (PAGE)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pagegroup Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 6, 2020 372.80 383.20 369.00 375.20 446,038
Aug 5, 2020 366.40 397.80 365.80 384.20 499,551
Aug 4, 2020 365.40 370.80 351.20 369.20 302,756
Aug 3, 2020 354.60 357.80 346.80 357.40 183,167
Jul 31, 2020 345.40 355.80 345.40 350.00 340,232
Jul 30, 2020 354.60 361.20 348.20 354.00 275,712
Jul 29, 2020 375.60 375.60 357.00 360.40 222,323
Jul 28, 2020 363.60 371.20 363.00 365.60 165,159
Jul 27, 2020 373.20 374.80 366.80 370.00 221,446
Jul 24, 2020 383.80 389.00 370.40 370.40 244,371
Jul 23, 2020 387.40 391.24 385.00 389.00 193,372
Jul 22, 2020 403.20 403.20 385.20 387.40 319,067
Jul 21, 2020 376.40 395.60 372.00 394.60 394,527
Jul 20, 2020 369.80 369.80 356.40 369.20 167,635
Jul 17, 2020 370.80 381.00 361.00 364.60 324,297
Jul 16, 2020 376.00 390.40 371.80 380.00 498,797
Jul 15, 2020 383.60 403.60 380.80 388.80 248,442
Jul 14, 2020 372.20 382.00 371.40 379.20 644,462
Jul 13, 2020 370.60 379.20 366.60 379.20 320,944
Jul 10, 2020 362.40 375.60 362.40 365.20 420,591
Jul 9, 2020 379.20 383.60 352.20 369.20 551,774
Jul 8, 2020 377.11 394.80 377.11 379.20 343,664
Jul 7, 2020 395.60 395.60 382.60 383.60 388,280
Jul 6, 2020 395.60 395.60 382.40 386.60 241,621
Jul 3, 2020 378.40 391.00 378.40 385.60 158,339
Jul 2, 2020 382.20 388.40 376.40 386.20 210,828
Jul 1, 2020 376.00 380.00 373.80 375.20 256,542
Jun 30, 2020 382.20 390.20 376.20 378.20 846,022
Jun 29, 2020 385.00 393.20 383.80 390.00 609,453
Jun 26, 2020 384.40 392.80 382.00 389.80 228,293
Jun 25, 2020 375.00 385.80 371.60 381.00 257,506
Jun 24, 2020 388.60 395.40 382.60 382.60 388,029
Jun 23, 2020 403.20 403.20 390.40 390.80 361,394
Jun 22, 2020 393.00 404.60 390.80 399.40 334,660
Jun 19, 2020 398.20 401.40 394.00 400.40 1,892,694
Jun 18, 2020 399.60 405.00 391.20 396.00 565,635
Jun 17, 2020 387.00 401.60 387.00 401.20 278,592
Jun 16, 2020 400.20 405.40 393.00 397.20 372,508
Jun 15, 2020 386.00 395.40 379.80 391.00 443,042
Jun 12, 2020 388.40 402.40 388.40 393.00 1,374,629
Jun 11, 2020 406.60 406.60 394.20 401.00 997,736
Jun 10, 2020 413.00 430.00 410.40 410.40 668,853
Jun 9, 2020 410.00 414.20 404.20 413.60 546,530
Jun 8, 2020 402.60 420.00 400.71 415.80 599,346
Jun 5, 2020 402.80 412.00 398.60 406.60 610,756
Jun 4, 2020 386.60 400.80 386.60 399.60 736,582
Jun 3, 2020 392.02 392.51 381.40 388.80 236,003
Jun 2, 2020 363.80 386.20 363.80 383.20 353,577
Jun 1, 2020 382.00 382.20 372.00 376.20 438,608
May 29, 2020 381.00 386.40 373.20 373.20 845,585
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Aug 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag