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 22, 2019 444.40 447.00 433.40 433.40 668,308
Aug 21, 2019 439.20 447.00 438.00 444.20 572,199
Aug 20, 2019 440.60 445.60 437.60 441.00 499,826
Aug 19, 2019 446.80 446.80 437.80 440.80 447,723
Aug 16, 2019 438.00 447.00 438.00 443.40 398,152
Aug 15, 2019 443.20 445.80 435.00 437.80 816,424
Aug 14, 2019 451.20 457.20 437.00 441.00 879,737
Aug 13, 2019 451.80 457.20 446.80 450.00 208,907
Aug 12, 2019 458.00 0.00 0.00 450.00 643,220
Aug 9, 2019 458.00 464.40 450.00 452.00 1,045,837
Aug 8, 2019 457.80 459.60 452.60 458.00 745,553
Aug 7, 2019 444.00 457.40 431.39 453.40 1,350,085
Aug 6, 2019 434.60 449.40 428.80 440.20 1,734,032
Aug 5, 2019 451.40 442.60 0.00 438.80 742,365
Aug 2, 2019 451.40 451.40 441.00 441.60 848,884
Aug 1, 2019 451.00 453.20 445.20 452.60 480,554
Jul 31, 2019 447.80 459.40 447.80 448.80 791,902
Jul 30, 2019 451.40 460.20 448.20 449.60 668,768
Jul 29, 2019 454.40 459.00 451.20 451.60 631,009
Jul 26, 2019 442.20 453.20 440.40 453.20 538,131
Jul 25, 2019 444.40 445.80 437.20 441.80 889,646
Jul 24, 2019 458.80 458.80 440.00 440.80 716,827
Jul 23, 2019 449.20 460.60 438.20 458.60 1,891,492
Jul 22, 2019 448.60 450.20 439.60 446.00 572,974
Jul 19, 2019 449.60 453.60 445.96 449.80 902,578
Jul 18, 2019 443.20 450.80 438.40 450.80 1,303,472
Jul 17, 2019 431.20 443.00 431.20 443.00 1,184,738
Jul 16, 2019 417.60 438.40 414.60 436.20 1,586,276
Jul 15, 2019 414.00 429.20 414.00 421.00 1,341,514
Jul 12, 2019 0.00 0.00 412.30 415.00 1,700,531
Jul 11, 2019 432.60 437.35 415.80 425.00 2,267,358
Jul 10, 2019 459.80 459.80 421.20 428.80 4,824,945
Jul 9, 2019 513.50 514.00 503.00 505.00 811,313
Jul 8, 2019 516.00 521.50 514.00 514.00 919,178
Jul 5, 2019 525.00 528.00 514.00 514.00 632,676
Jul 4, 2019 528.01 530.50 521.00 524.00 521,685
Jul 3, 2019 528.50 531.00 525.50 528.50 308,347
Jul 2, 2019 527.50 529.53 522.50 527.50 399,019
Jul 1, 2019 519.00 528.00 515.50 524.50 586,300
Jun 28, 2019 512.50 517.00 511.00 513.00 867,509
Jun 27, 2019 513.50 515.00 506.00 512.00 724,535
Jun 26, 2019 523.00 523.50 511.00 511.00 511,299
Jun 25, 2019 530.00 530.00 519.00 523.00 525,902
Jun 24, 2019 540.00 540.00 527.50 532.00 468,675
Jun 21, 2019 524.50 533.00 524.50 533.00 1,932,740
Jun 20, 2019 521.50 531.50 519.75 529.00 464,739
Jun 19, 2019 529.00 529.00 516.50 520.00 927,053
Jun 18, 2019 519.00 527.50 510.50 525.50 1,142,559
Jun 17, 2019 512.50 518.50 511.38 516.00 470,837
Jun 14, 2019 512.00 519.50 506.00 510.50 410,043
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy