- Share Prices
Pagegroup PLC (PAGE)
449.80p-37.00 (-7.60%)19 May 2022, 13:06
Pagegroup PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 18, 2022 | 484.80p | 495.20p | 480.90p | 486.80p | 648,800 |
May 17, 2022 | 475.40p | 485.60p | 475.40p | 485.60p | 787,894 |
May 16, 2022 | 464.80p | 475.60p | 464.80p | 475.60p | 1,579,755 |
May 13, 2022 | 468.80p | 480.20p | 468.40p | 480.20p | 676,514 |
May 12, 2022 | 460.80p | 469.80p | 454.20p | 468.60p | 680,973 |
May 11, 2022 | 470.60p | 470.60p | 459.20p | 466.60p | 2,794,158 |
May 10, 2022 | 465.00p | 468.80p | 458.40p | 459.40p | 798,955 |
May 9, 2022 | 471.40p | 471.70p | 453.60p | 457.80p | 433,533 |
May 6, 2022 | 478.40p | 480.20p | 470.00p | 472.40p | 454,866 |
May 5, 2022 | 482.80p | 490.20p | 477.80p | 478.80p | 493,146 |
May 4, 2022 | 491.40p | 491.40p | 469.60p | 478.40p | 332,407 |
May 3, 2022 | 478.60p | 489.20p | 476.80p | 480.20p | 827,324 |
Apr 29, 2022 | 489.00p | 500.50p | 483.60p | 491.40p | 722,102 |
Apr 28, 2022 | 487.20p | 492.80p | 481.80p | 489.00p | 400,732 |
Apr 27, 2022 | 493.20p | 497.00p | 475.40p | 478.20p | 1,766,664 |
Apr 26, 2022 | 485.00p | 489.00p | 477.00p | 482.00p | 973,025 |
Apr 25, 2022 | 472.40p | 482.20p | 472.40p | 480.20p | 541,689 |
Apr 22, 2022 | 485.00p | 500.00p | 477.40p | 484.20p | 2,114,196 |
Apr 21, 2022 | 495.00p | 500.50p | 487.40p | 497.20p | 418,492 |
Apr 20, 2022 | 485.40p | 490.20p | 477.20p | 490.20p | 446,919 |
Apr 19, 2022 | 470.40p | 479.40p | 464.82p | 478.40p | 680,745 |
Apr 14, 2022 | 468.20p | 476.80p | 453.40p | 471.80p | 1,363,470 |
Apr 13, 2022 | 469.80p | 484.20p | 455.60p | 459.80p | 1,572,151 |
Apr 12, 2022 | 478.20p | 487.60p | 463.40p | 482.40p | 785,641 |
Apr 11, 2022 | 480.60p | 480.60p | 467.80p | 473.00p | 1,001,222 |
Apr 8, 2022 | 470.80p | 473.40p | 461.20p | 473.40p | 550,917 |
Apr 7, 2022 | 445.80p | 462.60p | 438.40p | 462.00p | 740,316 |
Apr 6, 2022 | 470.00p | 479.80p | 458.20p | 462.80p | 372,538 |
Apr 5, 2022 | 484.60p | 484.60p | 473.20p | 478.00p | 463,481 |
Apr 4, 2022 | 496.40p | 496.40p | 471.20p | 479.20p | 342,463 |
Apr 1, 2022 | 495.00p | 495.80p | 483.20p | 483.20p | 267,896 |
Mar 31, 2022 | 506.50p | 509.00p | 492.40p | 492.40p | 935,033 |
Mar 30, 2022 | 512.00p | 517.50p | 498.60p | 500.50p | 367,819 |
Mar 29, 2022 | 502.50p | 519.50p | 502.50p | 519.50p | 451,101 |
Mar 28, 2022 | 505.00p | 506.50p | 496.60p | 499.00p | 1,874,697 |
Mar 25, 2022 | 501.00p | 509.00p | 497.20p | 497.20p | 775,431 |
Mar 24, 2022 | 500.00p | 513.50p | 495.80p | 501.00p | 2,687,805 |
Mar 23, 2022 | 512.00p | 520.50p | 510.00p | 513.00p | 384,822 |
Mar 22, 2022 | 499.20p | 514.00p | 499.20p | 510.50p | 442,765 |
Mar 21, 2022 | 517.50p | 521.50p | 509.00p | 510.00p | 820,171 |
Mar 18, 2022 | 498.40p | 516.00p | 498.40p | 515.50p | 692,292 |
Mar 17, 2022 | 521.00p | 521.00p | 500.00p | 512.00p | 522,087 |
Mar 16, 2022 | 492.00p | 511.50p | 492.00p | 508.00p | 1,047,276 |
Mar 15, 2022 | 490.00p | 495.00p | 475.40p | 483.20p | 2,520,012 |
Mar 14, 2022 | 481.00p | 499.00p | 479.60p | 492.80p | 757,837 |
Mar 11, 2022 | 475.40p | 494.40p | 469.00p | 477.20p | 1,224,513 |
Mar 10, 2022 | 473.60p | 477.00p | 457.40p | 468.20p | 842,772 |
Mar 9, 2022 | 420.20p | 469.80p | 420.20p | 469.80p | 655,454 |
Mar 8, 2022 | 440.40p | 451.60p | 420.00p | 432.20p | 973,681 |
Mar 7, 2022 | 443.00p | 444.60p | 405.60p | 434.00p | 1,876,393 |