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
Nov 15, 2019 459.21 461.00 452.40 460.80 274,271
Nov 14, 2019 447.42 459.20 447.42 455.60 464,879
Nov 13, 2019 455.60 455.60 449.60 455.00 488,708
Nov 12, 2019 452.40 457.00 450.00 457.00 953,606
Nov 11, 2019 457.00 458.40 448.20 452.60 1,505,469
Nov 8, 2019 455.40 462.20 455.40 460.40 340,856
Nov 7, 2019 446.80 461.60 446.80 461.60 775,882
Nov 6, 2019 455.20 455.20 443.80 447.80 398,043
Nov 5, 2019 451.78 453.00 446.73 450.20 318,580
Nov 4, 2019 454.80 455.60 445.40 449.40 403,910
Nov 1, 2019 443.00 450.60 441.60 449.40 1,401,882
Oct 31, 2019 449.20 454.00 443.80 445.20 550,039
Oct 30, 2019 447.40 452.00 443.80 451.60 702,078
Oct 29, 2019 445.60 450.20 442.80 445.60 499,710
Oct 28, 2019 449.80 451.40 446.60 450.80 770,918
Oct 25, 2019 450.60 450.60 441.60 447.00 516,525
Oct 24, 2019 438.40 449.00 438.40 446.20 569,699
Oct 23, 2019 432.40 445.00 430.60 445.00 1,164,988
Oct 22, 2019 447.00 447.00 427.00 439.80 1,338,500
Oct 21, 2019 428.80 446.60 426.80 445.20 2,104,202
Oct 18, 2019 418.60 431.80 418.00 431.80 1,657,601
Oct 17, 2019 405.00 420.20 402.80 420.00 1,589,895
Oct 16, 2019 419.80 419.80 394.40 408.00 1,684,592
Oct 15, 2019 403.20 429.40 401.80 415.60 1,064,055
Oct 14, 2019 399.40 405.60 395.40 399.40 770,659
Oct 11, 2019 381.20 410.60 379.81 409.40 1,036,578
Oct 10, 2019 379.60 391.60 371.40 385.00 1,134,599
Oct 9, 2019 362.00 380.00 354.50 378.60 3,149,515
Oct 8, 2019 372.60 396.80 356.00 367.80 3,929,643
Oct 7, 2019 415.00 428.20 413.60 417.60 622,425
Oct 4, 2019 428.80 428.80 417.60 424.20 743,415
Oct 3, 2019 417.80 430.20 417.80 427.00 463,847
Oct 2, 2019 438.20 442.40 427.60 429.00 312,820
Oct 1, 2019 436.20 449.00 436.20 444.00 870,262
Sep 30, 2019 435.80 440.00 430.80 439.20 567,225
Sep 27, 2019 430.80 437.00 430.80 433.40 517,670
Sep 26, 2019 422.60 440.40 422.60 433.20 482,550
Sep 25, 2019 439.40 439.40 425.40 431.40 907,694
Sep 24, 2019 440.60 446.60 437.80 438.60 710,670
Sep 23, 2019 448.00 448.00 435.60 443.20 1,833,245
Sep 20, 2019 444.40 447.00 441.80 446.60 1,255,534
Sep 19, 2019 450.40 450.40 437.60 444.00 1,226,246
Sep 18, 2019 440.60 443.20 437.40 440.60 894,710
Sep 17, 2019 443.80 443.80 433.20 438.40 485,416
Sep 16, 2019 449.50 451.20 434.60 442.00 1,045,702
Sep 13, 2019 435.20 447.80 432.40 446.80 787,951
Sep 12, 2019 433.20 436.80 428.60 433.00 1,034,021
Sep 11, 2019 423.20 435.40 422.80 433.60 2,437,507
Sep 10, 2019 412.40 422.80 407.80 422.80 1,103,328
Sep 9, 2019 415.00 415.20 410.74 414.00 365,878
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag