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
Oct 21, 2020 396.60 411.40 396.60 400.00 336,170
Oct 20, 2020 396.80 410.20 395.20 402.80 332,392
Oct 19, 2020 380.20 401.20 380.20 399.80 313,204
Oct 16, 2020 389.00 403.60 387.40 389.60 459,016
Oct 15, 2020 411.20 411.20 391.60 400.80 570,756
Oct 14, 2020 430.00 444.60 401.00 415.20 573,839
Oct 13, 2020 417.00 417.00 408.40 411.20 469,596
Oct 12, 2020 400.80 420.00 397.56 416.00 816,911
Oct 9, 2020 396.40 400.40 391.00 400.00 1,086,068
Oct 8, 2020 392.80 405.40 392.40 395.80 689,629
Oct 7, 2020 391.80 395.00 386.80 391.80 407,011
Oct 6, 2020 380.40 392.20 379.80 390.00 577,111
Oct 5, 2020 375.20 386.60 374.80 380.20 314,321
Oct 2, 2020 370.80 374.20 364.00 373.40 356,324
Oct 1, 2020 384.40 384.40 370.20 374.40 456,600
Sep 30, 2020 366.20 379.80 366.20 374.40 514,704
Sep 29, 2020 367.60 371.80 366.20 371.80 218,801
Sep 28, 2020 368.20 373.40 363.205 368.60 506,344
Sep 25, 2020 374.20 374.20 353.20 362.00 229,197
Sep 24, 2020 366.20 371.40 360.20 361.00 381,541
Sep 23, 2020 373.60 376.00 362.40 371.60 373,472
Sep 22, 2020 370.80 370.80 359.00 361.20 404,438
Sep 21, 2020 368.40 371.40 353.60 363.40 473,295
Sep 18, 2020 386.80 386.80 368.80 370.00 862,770
Sep 17, 2020 387.00 387.00 375.40 381.00 249,350
Sep 16, 2020 384.80 385.00 376.20 380.20 353,411
Sep 15, 2020 372.40 389.00 372.40 380.20 299,200
Sep 14, 2020 387.80 387.80 379.20 382.40 327,614
Sep 11, 2020 376.40 392.00 376.40 381.40 317,486
Sep 10, 2020 382.00 395.60 377.20 381.40 449,497
Sep 9, 2020 397.80 401.80 390.00 390.20 414,730
Sep 8, 2020 381.80 388.80 379.40 387.80 282,888
Sep 7, 2020 389.20 389.20 378.60 385.00 228,930
Sep 4, 2020 383.00 390.60 377.40 377.40 213,353
Sep 3, 2020 383.00 385.60 379.60 379.80 1,086,387
Sep 2, 2020 378.00 381.00 372.00 377.20 700,761
Sep 1, 2020 386.60 393.57 373.40 373.40 679,661
Aug 31, 2020 377.20 0.00 0.00 385.20 0
Aug 28, 2020 377.20 388.20 375.00 385.20 996,449
Aug 27, 2020 389.00 389.00 376.80 378.00 314,554
Aug 26, 2020 386.60 386.60 376.20 379.60 212,916
Aug 25, 2020 376.40 389.80 376.40 382.40 256,348
Aug 24, 2020 390.80 390.80 382.20 386.00 900,982
Aug 21, 2020 397.80 397.80 376.20 383.60 249,139
Aug 20, 2020 392.40 393.60 385.60 388.60 196,264
Aug 19, 2020 398.60 398.60 383.20 390.60 245,238
Aug 18, 2020 395.00 400.80 384.00 391.60 328,964
Aug 17, 2020 400.00 403.60 394.60 396.80 187,437
Aug 14, 2020 405.80 405.80 396.053 396.80 279,218
Aug 13, 2020 399.60 407.20 399.60 400.80 227,422
1 2 3 4 5 6
»
Showing 1 to 50 of 261

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:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag