Pagegroup PLC (PAGE)

PAGE
🏛️ Royaume-Uni →
228.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 613.30 615.18 594.53 594.53 0.2M
2021-12-30 628.79 628.79 610.48 612.83 0.2M
2021-12-29 598.75 625.50 598.75 622.22 0.5M
2021-12-24 612.36 612.36 595.98 598.28 0.1M
2021-12-23 599.22 605.32 590.31 604.38 1.2M
2021-12-22 585.62 591.72 585.62 590.78 1.2M
2021-12-21 590.31 591.25 584.21 590.31 0.2M
2021-12-20 575.29 584.21 575.29 582.80 0.2M
2021-12-17 599.69 599.69 583.74 589.37 0.7M
2021-12-16 593.59 607.20 593.59 594.06 0.6M
2021-12-15 575.78 589.37 575.78 584.68 0.4M
2021-12-14 608.14 608.14 584.21 584.21 0.7M
2021-12-13 603.92 612.83 592.18 594.06 0.3M
2021-12-10 606.73 610.48 601.57 603.92 0.5M
2021-12-09 632.54 632.54 607.67 612.36 0.5M
2021-12-08 640.52 640.52 620.34 620.34 0.4M
2021-12-07 627.38 641.92 620.34 636.29 1.0M
2021-12-06 618.93 619.40 611.42 612.83 0.2M
2021-12-03 627.85 627.85 610.48 612.83 0.3M
2021-12-02 604.38 617.52 604.38 611.42 0.4M
2021-12-01 606.26 616.12 595.94 615.65 0.9M
2021-11-30 585.15 597.35 580.45 591.72 0.7M
2021-11-29 602.51 607.67 591.25 594.53 0.3M
2021-11-26 609.08 614.15 595.47 595.47 0.3M
2021-11-25 617.05 626.91 612.83 625.03 0.2M
2021-11-24 607.67 624.09 607.67 621.28 0.2M
2021-11-23 614.71 628.32 614.71 616.59 0.2M
2021-11-22 633.48 633.48 627.85 629.72 0.2M
2021-11-19 634.89 634.89 627.85 627.85 0.3M
2021-11-18 625.83 635.35 622.69 633.95 0.6M
2021-11-17 609.55 630.66 608.77 627.38 2.0M
2021-11-16 606.73 621.75 606.73 614.24 1.6M
2021-11-15 633.48 633.48 618.46 622.22 0.3M
2021-11-12 613.77 625.03 609.55 622.22 0.6M
2021-11-11 621.28 621.28 606.73 616.59 0.2M
2021-11-10 607.67 610.02 595.51 610.02 1.1M
2021-11-09 634.42 634.42 601.10 606.26 0.4M
2021-11-08 644.74 644.74 629.72 633.48 0.3M
2021-11-05 633.01 648.49 625.50 629.25 0.5M
2021-11-04 628.79 636.29 617.52 636.29 0.5M
2021-11-03 617.05 621.75 613.77 620.34 0.6M
2021-11-02 644.74 644.74 612.83 614.24 0.3M
2021-11-01 620.34 639.11 620.34 623.62 0.6M
2021-10-29 625.97 626.44 613.30 623.15 0.6M
2021-10-28 628.79 641.92 626.91 626.91 0.5M
2021-10-27 606.73 628.79 606.73 627.38 0.4M
2021-10-26 632.54 632.54 615.18 625.03 0.2M
2021-10-25 611.89 624.56 611.89 617.99 0.2M
2021-10-22 619.40 625.03 609.72 620.34 1.0M
2021-10-21 604.85 620.81 604.85 613.30 0.2M
2021-10-20 633.48 633.48 615.18 619.87 1.7M
2021-10-19 621.28 627.85 617.99 625.50 0.8M
2021-10-18 626.98 626.98 617.53 619.87 0.4M
2021-10-15 647.56 647.56 627.38 631.60 0.4M
2021-10-14 624.09 645.68 624.09 638.64 1.0M
2021-10-13 618.46 624.56 600.21 624.09 1.5M
2021-10-12 604.38 616.59 604.15 607.67 0.4M
2021-10-11 637.23 639.49 608.61 613.30 0.7M
2021-10-08 635.82 643.33 633.01 637.70 0.5M
2021-10-07 625.50 641.45 618.93 635.82 1.0M
2021-10-06 595.94 625.03 594.53 619.87 1.6M
2021-10-05 564.50 577.64 560.28 574.82 0.4M
2021-10-04 581.86 583.74 568.72 570.60 0.3M
2021-10-01 580.92 586.08 574.35 579.51 0.2M
2021-09-30 572.01 593.12 572.01 582.80 0.6M
2021-09-29 579.98 598.75 579.98 586.08 0.7M
2021-09-28 595.33 609.55 585.15 590.78 0.3M
2021-09-27 615.65 617.05 604.38 604.38 0.3M
2021-09-24 607.67 614.71 606.26 610.48 0.4M
2021-09-23 611.89 614.24 604.38 610.95 0.3M
2021-09-22 589.37 607.20 589.37 606.73 0.4M
2021-09-21 603.45 603.45 592.18 596.88 0.2M
2021-09-20 614.71 614.71 586.55 598.28 0.2M
2021-09-17 600.63 614.24 599.22 599.22 0.6M
2021-09-16 608.14 610.95 600.28 610.95 0.2M
2021-09-15 602.51 607.20 600.14 605.79 0.4M
2021-09-14 605.38 608.14 599.22 602.04 0.8M
2021-09-13 588.77 607.67 588.77 607.20 0.5M
2021-09-10 598.75 608.61 595.94 597.35 0.5M
2021-09-09 576.70 595.94 573.88 592.65 0.8M
2021-09-08 567.78 580.92 567.78 578.11 0.3M
2021-09-07 590.31 590.31 577.64 579.51 0.2M
2021-09-06 586.55 586.55 572.01 581.39 0.2M
2021-09-03 584.68 586.08 573.41 574.35 0.3M
2021-09-02 565.91 586.08 565.91 586.08 0.4M
2021-09-01 553.34 576.72 553.34 570.87 0.4M
2021-08-31 576.72 576.72 559.18 566.38 0.9M
2021-08-27 561.88 568.62 559.63 568.62 0.3M
2021-08-26 540.75 561.43 540.75 561.43 0.4M
2021-08-25 551.54 560.08 548.40 556.94 0.8M
2021-08-24 561.88 561.88 547.50 549.30 0.6M
2021-08-23 534.91 556.94 534.91 554.24 0.4M
2021-08-20 545.70 551.54 542.10 548.85 0.2M
2021-08-19 536.71 549.30 530.42 547.05 0.3M
2021-08-18 534.46 543.45 532.21 543.45 0.4M
2021-08-17 532.21 535.36 528.62 531.76 0.2M
2021-08-16 519.63 535.36 519.63 531.32 0.2M
2021-08-13 516.48 532.21 516.48 531.32 0.2M
2021-08-12 519.63 532.66 519.63 529.52 0.2M
2021-08-11 527.72 540.75 527.72 531.76 0.3M
2021-08-10 546.60 550.19 534.91 534.91 0.5M
2021-08-09 548.40 551.09 525.47 542.10 0.8M
2021-08-06 561.88 562.33 553.34 560.08 0.6M
2021-08-05 539.41 556.94 539.41 556.94 0.4M
2021-08-04 559.63 564.58 548.85 548.85 0.7M
2021-08-03 553.34 564.58 553.34 560.53 0.4M
2021-08-02 542.55 563.23 542.55 557.84 0.8M
2021-07-30 561.88 564.58 552.89 552.89 0.4M
2021-07-29 560.08 564.58 556.49 561.88 0.2M
2021-07-28 562.78 566.38 552.89 556.49 0.5M
2021-07-27 571.77 571.77 543.00 557.39 0.5M
2021-07-26 553.79 560.53 553.34 557.39 0.7M
2021-07-23 554.24 556.49 545.25 556.49 0.7M
2021-07-22 530.42 543.45 530.42 542.10 0.6M
2021-07-21 539.41 546.15 536.71 537.61 0.5M
2021-07-20 545.70 545.70 537.61 540.75 0.9M
2021-07-19 547.05 548.85 536.26 539.86 0.9M
2021-07-16 550.19 564.58 547.05 551.09 1.2M
2021-07-15 562.78 562.78 542.10 546.15 1.3M
2021-07-14 531.76 552.44 531.76 548.40 0.8M
2021-07-13 530.42 547.05 530.42 546.15 0.4M
2021-07-12 549.74 551.09 534.01 538.06 0.6M
2021-07-09 525.47 536.26 523.99 534.46 1.1M
2021-07-08 539.41 539.41 521.43 525.47 0.7M
2021-07-07 532.21 549.74 528.62 532.66 1.0M
2021-07-06 510.64 527.27 510.64 517.38 0.4M
2021-07-05 499.85 525.02 499.85 522.77 0.3M
2021-07-02 525.92 525.92 511.54 511.54 0.3M
2021-07-01 515.13 516.48 500.30 515.58 0.7M
2021-06-30 528.62 528.62 502.55 502.55 1.1M
2021-06-29 519.18 529.07 512.66 516.93 0.8M
2021-06-28 519.18 534.46 519.18 532.66 0.4M
2021-06-25 532.66 535.81 529.52 530.42 0.7M
2021-06-24 533.56 535.81 530.42 533.56 0.9M
2021-06-23 531.76 534.01 525.02 531.32 1.3M
2021-06-22 521.88 527.72 514.68 527.72 0.9M
2021-06-21 507.49 520.53 507.49 520.53 0.5M
2021-06-18 537.16 537.16 515.13 517.38 1.0M
2021-06-17 525.47 538.51 522.77 526.37 0.5M
2021-06-16 534.46 538.06 524.57 534.46 0.7M
2021-06-15 533.11 543.00 520.53 529.52 0.9M
2021-06-14 539.41 548.40 539.41 543.90 0.5M
2021-06-11 527.72 546.15 527.72 540.31 1.1M
2021-06-10 552.44 555.59 538.06 538.06 0.7M
2021-06-09 541.20 553.79 541.20 552.44 1.7M
2021-06-08 536.71 552.44 536.71 549.74 0.7M
2021-06-07 538.51 547.95 534.01 547.50 0.2M
2021-06-04 548.40 548.40 535.36 535.36 0.2M
2021-06-03 528.62 543.45 528.62 542.55 0.8M
2021-06-02 544.80 546.15 537.61 540.75 0.3M
2021-06-01 554.69 555.14 538.06 539.86 0.9M
2021-05-28 523.67 542.10 523.22 538.51 0.7M
2021-05-27 525.92 528.62 523.22 524.57 0.9M
2021-05-26 513.78 530.42 513.78 525.02 0.7M
2021-05-25 502.10 536.26 502.10 526.82 0.7M
2021-05-24 531.32 533.11 505.69 517.38 0.6M
2021-05-21 532.21 547.95 529.97 531.76 1.3M
2021-05-20 527.72 543.45 527.72 543.45 1.3M
2021-05-19 521.88 533.11 521.88 533.11 0.5M
2021-05-18 536.26 540.31 530.87 532.21 0.5M
2021-05-17 516.93 535.81 516.93 534.01 0.5M
2021-05-14 534.46 536.71 526.82 531.76 0.3M
2021-05-13 524.57 534.91 523.67 531.32 0.4M
2021-05-12 531.76 539.41 526.82 537.16 1.3M
2021-05-11 528.17 533.11 523.22 529.52 1.0M
2021-05-10 521.88 542.55 521.88 539.41 0.7M
2021-05-07 510.19 537.61 508.49 536.26 1.4M
2021-05-06 511.54 512.44 501.20 508.39 0.5M
2021-05-05 499.85 511.54 499.85 507.94 0.5M
2021-05-04 507.04 512.44 500.75 507.94 2.1M
2021-04-30 503.45 506.14 497.60 503.90 0.6M
2021-04-29 497.60 501.20 495.80 498.50 0.2M
2021-04-28 494.01 505.24 494.01 500.75 0.3M
2021-04-27 503.45 503.45 495.80 501.20 0.3M
2021-04-26 485.92 505.24 485.92 502.55 0.5M
2021-04-23 502.55 502.55 490.86 498.50 0.4M
2021-04-22 495.35 495.35 483.67 494.46 0.5M
2021-04-21 482.77 484.57 470.18 483.22 0.7M
2021-04-20 503.45 503.45 479.62 480.52 0.5M
2021-04-19 480.52 501.65 480.52 489.06 0.7M
2021-04-16 478.27 494.46 478.27 494.01 0.6M
2021-04-15 492.66 495.80 488.38 492.66 0.5M
2021-04-14 476.03 489.51 476.03 489.51 0.5M
2021-04-13 489.96 494.78 482.77 485.92 0.6M
2021-04-12 497.60 502.55 481.87 485.47 0.9M
2021-04-09 476.93 503.90 476.93 498.95 2.4M
2021-04-08 441.59 450.85 437.48 449.95 0.5M
2021-04-07 443.93 443.93 432.96 436.56 0.2M
2021-04-06 423.97 442.85 423.97 435.12 0.3M
2021-04-01 429.73 431.88 422.00 430.09 0.5M
2021-03-31 427.20 427.93 422.53 422.53 1.1M
2021-03-30 424.33 428.29 421.64 427.75 0.2M
2021-03-29 427.03 429.55 419.48 420.56 0.4M
2021-03-26 420.20 426.31 420.20 421.64 2.2M
2021-03-25 432.60 432.60 414.62 419.66 0.4M
2021-03-24 415.70 425.77 415.70 421.82 1.5M
2021-03-23 427.21 433.32 424.69 424.69 0.9M
2021-03-22 446.09 446.09 428.29 432.60 0.2M
2021-03-19 448.07 448.07 433.14 433.86 1.6M
2021-03-18 428.47 441.05 428.47 437.64 1.4M
2021-03-17 436.38 440.87 431.35 438.54 1.3M
2021-03-16 429.73 437.10 424.87 434.04 0.3M
2021-03-15 431.53 438.00 425.41 428.29 0.8M
2021-03-12 415.34 431.61 415.34 431.53 0.3M
2021-03-11 436.20 436.20 424.33 427.39 0.9M
2021-03-10 443.21 443.21 423.61 426.13 0.7M
2021-03-09 436.38 442.49 429.01 436.92 1.9M
2021-03-08 433.68 433.68 425.23 433.50 0.9M
2021-03-05 429.55 432.42 423.61 425.05 0.5M
2021-03-04 446.09 446.09 433.32 435.48 0.6M
2021-03-03 442.85 447.35 435.30 440.52 1.4M
2021-03-02 435.19 448.97 435.19 437.64 0.9M
2021-03-01 431.53 439.08 429.19 436.02 2.7M
2021-02-26 433.68 438.00 429.91 429.91 1.5M
2021-02-25 440.52 453.10 438.18 440.16 0.3M
2021-02-24 436.56 452.20 436.56 447.35 0.4M
2021-02-23 424.87 448.43 424.87 447.17 0.3M
2021-02-22 434.40 437.82 430.63 437.46 0.2M
2021-02-19 420.20 440.87 420.20 440.69 0.2M
2021-02-18 436.38 439.44 429.91 431.88 0.2M
2021-02-17 448.79 449.95 439.80 439.98 0.2M
2021-02-16 441.53 455.80 435.66 450.40 0.3M
2021-02-15 426.49 449.95 426.49 447.17 0.3M
2021-02-12 429.73 439.62 427.21 433.14 0.3M
2021-02-11 421.28 431.53 420.20 431.53 0.4M
2021-02-10 430.09 430.09 417.50 423.43 0.2M
2021-02-09 426.13 426.13 414.26 422.00 0.3M
2021-02-08 422.89 422.89 407.61 415.34 0.2M
2021-02-05 418.58 418.58 408.87 412.65 0.4M
2021-02-04 416.06 416.96 409.59 413.19 0.2M
2021-02-03 418.04 418.04 409.95 412.11 0.3M
2021-02-02 404.91 416.78 402.04 411.21 0.3M
2021-02-01 406.71 411.93 403.66 411.39 0.3M
2021-01-29 396.64 406.35 395.03 404.37 0.5M
2021-01-28 398.08 404.37 394.31 402.94 0.3M
2021-01-27 403.66 403.66 394.85 402.04 0.3M
2021-01-26 391.07 401.68 389.27 398.98 0.2M
2021-01-25 413.19 413.19 395.74 396.82 0.8M
2021-01-22 401.86 406.53 398.67 402.94 0.3M
2021-01-21 403.48 407.25 400.78 406.89 0.2M
2021-01-20 395.74 406.71 395.74 403.30 0.2M
2021-01-19 409.95 409.95 399.88 400.42 0.3M
2021-01-18 388.55 405.27 388.55 400.42 0.2M
2021-01-15 394.31 403.12 394.31 400.78 0.5M
2021-01-14 395.74 404.55 392.69 402.76 0.7M
2021-01-13 402.76 409.77 389.63 400.24 0.7M
2021-01-12 409.95 413.54 409.05 411.75 0.3M
2021-01-11 433.32 433.32 409.77 409.77 0.4M
2021-01-08 426.49 429.19 422.00 425.59 1.0M
2021-01-07 413.19 430.45 413.19 426.49 0.4M
2021-01-06 413.90 423.97 407.07 423.97 0.4M
2021-01-05 405.09 414.62 405.09 409.41 0.4M
2021-01-04 411.93 416.42 403.12 407.61 0.3M