Pagegroup PLC (PAGE)

PAGE
🏛️ 영국 →
228.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 489.44 491.45 480.20 487.00 0.2M
2023-12-28 486.60 491.60 486.60 491.40 0.2M
2023-12-27 498.40 498.40 485.80 488.40 0.2M
2023-12-22 499.40 499.40 484.00 489.40 0.3M
2023-12-21 492.80 492.80 485.39 485.40 0.2M
2023-12-20 487.60 494.20 486.29 489.00 0.5M
2023-12-19 494.80 498.40 486.60 487.00 0.5M
2023-12-18 489.60 498.60 483.20 492.20 0.5M
2023-12-15 496.80 500.50 484.40 487.80 1.1M
2023-12-14 486.60 502.50 479.20 495.00 1.2M
2023-12-13 478.60 485.62 471.60 485.60 0.6M
2023-12-12 470.60 472.20 464.60 471.00 1.1M
2023-12-11 460.20 468.20 459.20 466.20 0.6M
2023-12-08 458.00 468.00 455.20 463.60 0.3M
2023-12-07 459.20 464.40 451.80 456.60 0.3M
2023-12-06 459.80 460.00 449.60 456.80 2.2M
2023-12-05 459.20 459.20 443.40 454.60 1.7M
2023-12-04 459.80 459.80 445.80 447.00 0.3M
2023-12-01 445.20 452.80 445.20 451.00 0.1M
2023-11-30 446.00 452.40 446.00 446.80 0.7M
2023-11-29 444.60 451.80 439.20 451.40 0.1M
2023-11-28 443.60 450.60 441.00 449.20 1.1M
2023-11-27 445.60 456.80 445.60 450.40 0.2M
2023-11-24 448.40 454.00 448.40 452.00 0.7M
2023-11-23 453.60 455.60 446.65 452.00 0.3M
2023-11-22 455.80 455.80 444.20 451.20 0.2M
2023-11-21 450.60 451.60 443.40 445.60 0.2M
2023-11-20 441.00 450.80 438.20 449.80 0.1M
2023-11-17 434.60 444.40 434.60 444.40 0.4M
2023-11-16 451.00 454.20 432.20 432.20 3.7M
2023-11-15 432.00 452.60 432.00 442.80 0.3M
2023-11-14 430.60 443.80 418.54 441.20 0.3M
2023-11-13 425.00 425.00 415.00 421.60 1.6M
2023-11-10 425.00 425.00 413.60 416.60 0.1M
2023-11-09 413.40 422.20 409.80 421.40 0.2M
2023-11-08 416.40 418.00 405.40 412.20 0.3M
2023-11-07 398.00 409.20 398.00 407.00 0.2M
2023-11-06 417.40 417.40 400.60 405.60 0.4M
2023-11-03 410.00 414.80 391.20 406.60 1.1M
2023-11-02 387.60 404.60 385.80 404.60 0.8M
2023-11-01 384.00 384.00 374.20 381.00 0.4M
2023-10-31 373.20 380.60 373.20 375.60 0.6M
2023-10-30 374.80 378.80 366.80 376.20 0.5M
2023-10-27 369.40 372.60 364.60 368.60 0.3M
2023-10-26 363.38 368.40 360.60 368.40 0.3M
2023-10-25 384.80 384.80 361.00 365.00 0.4M
2023-10-24 383.40 384.20 374.00 374.00 0.7M
2023-10-23 377.20 384.20 376.80 383.20 0.2M
2023-10-20 392.20 392.20 381.80 382.20 0.3M
2023-10-19 387.40 396.60 387.40 394.00 0.7M
2023-10-18 406.60 406.60 390.80 393.60 0.2M
2023-10-17 390.80 401.02 390.80 396.60 0.3M
2023-10-16 399.40 409.40 392.60 400.20 0.6M
2023-10-13 425.80 425.80 406.40 406.40 0.7M
2023-10-12 412.80 416.40 408.80 414.00 0.7M
2023-10-11 397.00 414.20 389.80 414.20 1.4M
2023-10-10 428.80 434.00 420.21 424.00 0.3M
2023-10-09 435.20 435.20 417.40 417.60 0.2M
2023-10-06 417.00 426.40 415.20 426.40 0.2M
2023-10-05 421.67 423.00 416.40 417.20 0.2M
2023-10-04 422.60 426.31 415.60 415.80 0.2M
2023-10-03 432.80 432.80 418.20 427.20 0.3M
2023-10-02 419.80 431.20 413.40 421.40 2.3M
2023-09-29 420.00 424.00 416.60 419.20 0.7M
2023-09-28 414.20 414.20 408.00 411.20 0.2M
2023-09-27 415.20 417.40 409.60 412.40 0.2M
2023-09-26 424.40 424.40 408.80 415.20 0.1M
2023-09-25 407.40 420.60 407.40 415.00 2.3M
2023-09-22 412.00 418.20 412.00 416.20 0.3M
2023-09-21 411.60 420.20 411.60 418.20 0.2M
2023-09-20 400.00 417.40 400.00 415.80 0.2M
2023-09-19 401.00 410.00 401.00 408.60 0.2M
2023-09-18 420.20 420.20 404.00 405.20 0.2M
2023-09-15 414.00 434.20 412.60 414.00 0.8M
2023-09-14 418.20 418.20 405.00 416.40 0.4M
2023-09-13 406.40 410.60 404.60 408.20 0.3M
2023-09-12 416.00 416.00 406.80 407.20 1.0M
2023-09-11 401.00 408.20 401.00 407.40 0.4M
2023-09-08 410.00 410.00 399.80 402.20 0.1M
2023-09-07 410.00 410.00 400.40 404.80 0.2M
2023-09-06 406.40 406.80 401.00 401.00 0.3M
2023-09-05 425.00 425.00 407.00 407.60 0.3M
2023-09-04 414.00 419.60 414.00 415.00 0.3M
2023-09-01 410.20 420.60 410.20 414.20 0.1M
2023-08-31 420.20 420.80 413.40 418.80 0.6M
2023-08-30 417.22 421.05 415.10 419.53 0.3M
2023-08-29 414.33 414.91 404.69 414.91 1.5M
2023-08-25 409.70 413.36 405.85 405.85 0.3M
2023-08-24 425.12 425.12 408.35 408.55 0.5M
2023-08-23 428.97 428.97 414.52 418.76 0.7M
2023-08-22 423.96 427.62 417.80 420.49 0.8M
2023-08-21 428.78 432.25 416.25 416.25 0.3M
2023-08-18 443.23 443.23 419.92 425.12 0.9M
2023-08-17 432.44 434.56 431.29 432.44 0.2M
2023-08-16 432.63 434.75 426.85 433.60 0.1M
2023-08-15 442.46 442.46 429.94 432.06 0.3M
2023-08-14 434.39 444.97 430.90 433.60 0.1M
2023-08-11 433.60 434.95 430.32 431.29 0.2M
2023-08-10 438.61 439.38 430.13 434.37 0.9M
2023-08-09 429.74 432.83 427.43 428.78 0.1M
2023-08-08 438.80 438.80 427.05 428.40 0.1M
2023-08-07 426.85 437.45 426.85 432.25 0.3M
2023-08-04 438.99 438.99 427.24 435.53 0.3M
2023-08-03 436.68 436.68 426.08 430.32 0.1M
2023-08-02 429.17 429.17 421.84 427.62 0.2M
2023-08-01 429.74 432.63 426.47 429.94 0.1M
2023-07-31 428.59 435.53 428.59 429.74 0.5M
2023-07-28 432.25 432.25 420.30 431.09 0.5M
2023-07-27 431.29 440.73 431.29 434.56 0.2M
2023-07-26 424.73 430.90 423.96 430.90 1.1M
2023-07-25 416.45 435.53 416.45 432.25 0.4M
2023-07-24 421.46 430.52 420.88 422.81 1.0M
2023-07-21 443.43 443.43 426.85 427.62 0.6M
2023-07-20 430.13 443.23 429.36 430.90 0.2M
2023-07-19 417.41 431.48 417.41 428.40 0.4M
2023-07-18 405.85 414.13 405.85 411.82 0.2M
2023-07-17 411.24 418.37 409.32 410.28 0.3M
2023-07-14 414.91 420.69 412.01 414.13 0.3M
2023-07-13 416.06 420.69 412.21 416.45 0.2M
2023-07-12 414.71 426.85 405.46 420.49 0.4M
2023-07-11 395.63 407.78 395.63 407.78 1.8M
2023-07-10 391.20 401.61 387.93 395.63 0.6M
2023-07-07 395.06 395.06 385.81 391.59 0.2M
2023-07-06 388.50 392.36 384.84 387.35 1.1M
2023-07-05 383.49 393.71 383.49 389.47 0.3M
2023-07-04 393.71 395.06 391.59 393.13 0.3M
2023-07-03 389.28 392.74 386.77 392.55 0.3M
2023-06-30 381.37 392.74 381.37 386.96 1.0M
2023-06-29 395.25 397.18 387.73 390.05 0.3M
2023-06-28 387.16 397.75 385.23 395.25 0.3M
2023-06-27 388.31 390.05 386.58 387.16 0.9M
2023-06-26 376.36 388.12 376.36 385.81 1.0M
2023-06-23 387.54 389.08 385.42 386.77 0.2M
2023-06-22 386.19 387.73 381.18 387.54 0.3M
2023-06-21 399.87 399.87 386.58 387.35 0.5M
2023-06-20 387.93 394.09 384.46 390.24 0.4M
2023-06-19 387.73 398.53 387.73 391.78 0.4M
2023-06-16 394.09 401.03 394.09 394.86 1.1M
2023-06-15 403.54 404.31 392.17 397.37 0.5M
2023-06-14 413.75 414.33 385.81 399.87 9.6M
2023-06-13 426.85 428.59 422.61 426.08 0.4M
2023-06-12 414.33 427.43 414.33 425.50 0.2M
2023-06-09 426.66 426.66 416.45 423.96 0.2M
2023-06-08 421.26 426.47 421.07 426.28 0.3M
2023-06-07 419.72 423.77 417.41 420.11 1.1M
2023-06-06 438.22 438.22 418.76 424.73 0.2M
2023-06-05 438.42 438.42 427.24 427.24 0.2M
2023-06-02 425.89 434.18 424.20 431.48 0.2M
2023-06-01 414.33 424.16 414.33 423.77 0.8M
2023-05-31 417.60 422.81 416.45 419.15 1.4M
2023-05-30 416.83 430.80 414.52 424.54 0.3M
2023-05-26 425.89 428.78 419.53 425.89 0.4M
2023-05-25 425.12 427.05 414.71 424.35 0.9M
2023-05-24 422.61 427.05 419.34 423.96 0.7M
2023-05-23 436.30 436.91 425.31 426.28 0.5M
2023-05-22 428.20 436.04 420.69 426.28 0.4M
2023-05-19 416.25 437.64 416.25 427.43 0.3M
2023-05-18 419.15 434.23 417.41 424.54 0.2M
2023-05-17 433.02 433.02 423.00 427.24 0.2M
2023-05-16 424.93 427.05 423.77 425.12 0.3M
2023-05-15 429.17 429.17 420.88 424.73 0.2M
2023-05-12 424.93 427.43 424.35 424.93 0.3M
2023-05-11 427.24 433.60 424.35 427.05 0.2M
2023-05-10 428.78 430.32 423.96 430.32 0.3M
2023-05-09 443.23 443.23 424.16 429.17 0.5M
2023-05-05 433.98 437.07 425.89 432.63 0.3M
2023-05-04 423.77 432.06 417.60 421.65 0.4M
2023-05-03 425.12 440.92 425.12 435.33 0.3M
2023-05-02 443.23 443.23 433.41 433.41 0.2M
2023-04-28 434.56 440.73 430.52 437.26 0.3M
2023-04-27 428.01 437.76 426.47 432.44 1.3M
2023-04-26 433.60 433.60 422.04 428.40 0.4M
2023-04-25 428.59 434.95 427.82 430.13 0.9M
2023-04-24 418.18 434.18 418.18 434.18 0.3M
2023-04-21 421.65 428.97 421.65 428.20 0.2M
2023-04-20 422.04 430.13 417.03 427.43 1.9M
2023-04-19 428.20 433.41 423.58 426.08 0.7M
2023-04-18 442.27 442.27 430.52 434.56 0.3M
2023-04-17 430.90 440.34 430.90 438.22 0.3M
2023-04-14 438.03 440.34 433.79 437.26 0.3M
2023-04-13 431.67 437.45 428.20 433.79 0.6M
2023-04-12 413.17 428.59 413.17 426.28 0.3M
2023-04-11 412.40 420.69 412.40 417.80 1.0M
2023-04-06 412.01 414.71 406.62 412.01 0.3M
2023-04-05 433.60 433.60 407.39 409.70 2.3M
2023-04-04 433.79 441.11 431.09 431.09 0.5M
2023-04-03 440.15 440.15 432.63 436.49 0.8M
2023-03-31 440.34 440.73 434.56 439.77 1.9M
2023-03-30 440.54 440.54 434.95 438.61 0.3M
2023-03-29 423.38 434.75 423.38 433.79 1.4M
2023-03-28 441.31 441.50 428.59 431.48 0.6M
2023-03-27 430.90 439.19 428.78 436.49 0.6M
2023-03-24 431.86 431.86 424.16 426.85 2.0M
2023-03-23 429.74 433.60 427.24 431.86 0.4M
2023-03-22 433.98 433.98 425.31 430.32 1.0M
2023-03-21 414.13 431.48 414.13 426.66 0.2M
2023-03-20 425.76 428.20 414.13 421.46 0.2M
2023-03-17 432.06 437.84 422.42 425.12 1.6M
2023-03-16 427.62 431.29 419.92 427.82 0.5M
2023-03-15 432.63 434.56 416.83 423.77 0.8M
2023-03-14 437.45 439.19 425.89 433.21 0.6M
2023-03-13 455.95 455.95 421.26 427.62 2.3M
2023-03-10 452.48 456.15 438.03 455.95 1.9M
2023-03-09 446.90 454.80 424.35 452.87 1.2M
2023-03-08 466.55 466.55 455.95 456.92 0.4M
2023-03-07 458.46 470.41 458.46 461.54 0.8M
2023-03-06 463.85 470.79 458.07 470.79 0.6M
2023-03-03 442.46 465.20 442.46 461.16 0.6M
2023-03-02 450.75 459.81 433.98 454.03 1.3M
2023-03-01 437.45 442.85 430.13 441.31 1.2M
2023-02-28 435.72 435.91 428.59 430.52 1.0M
2023-02-27 437.26 440.54 434.75 434.75 1.7M
2023-02-24 434.56 435.53 428.78 433.02 0.6M
2023-02-23 432.25 437.26 427.82 429.94 0.4M
2023-02-22 433.41 442.08 430.52 433.21 0.3M
2023-02-21 452.48 452.48 441.31 444.78 1.2M
2023-02-20 450.36 452.68 443.04 450.56 0.9M
2023-02-17 434.75 447.09 431.29 444.97 0.3M
2023-02-16 451.14 454.22 436.87 440.34 0.3M
2023-02-15 451.71 451.71 436.68 449.21 0.2M
2023-02-14 444.58 450.36 440.54 441.31 0.3M
2023-02-13 452.29 452.29 443.04 444.20 0.3M
2023-02-10 450.75 450.75 435.72 443.43 0.3M
2023-02-09 445.55 456.92 445.55 450.17 0.6M
2023-02-08 461.16 461.16 452.34 453.83 0.2M
2023-02-07 455.37 465.97 447.86 449.79 0.3M
2023-02-06 467.13 470.98 461.16 467.32 0.3M
2023-02-03 466.74 471.37 457.30 471.37 0.2M
2023-02-02 447.86 464.62 441.31 461.93 0.4M
2023-02-01 441.31 448.05 436.30 441.50 0.3M
2023-01-31 440.54 440.54 428.40 439.57 0.6M
2023-01-30 430.71 435.14 427.82 432.63 1.5M
2023-01-27 424.16 435.91 424.16 435.53 0.5M
2023-01-26 433.60 434.18 428.01 428.78 0.4M
2023-01-25 431.86 438.22 428.59 431.29 0.6M
2023-01-24 431.86 440.73 431.86 434.37 0.3M
2023-01-23 431.67 444.53 431.67 437.26 0.4M
2023-01-20 433.60 442.46 432.44 442.46 0.2M
2023-01-19 443.43 443.43 430.32 434.95 1.0M
2023-01-18 433.60 439.77 428.01 436.87 0.4M
2023-01-17 435.53 441.11 427.82 427.82 1.3M
2023-01-16 434.37 441.69 432.44 437.45 0.3M
2023-01-13 437.45 439.38 431.35 434.75 0.3M
2023-01-12 426.08 437.26 418.61 437.26 0.6M
2023-01-11 403.73 440.73 396.98 430.32 1.6M
2023-01-10 448.05 448.52 422.81 423.38 0.8M
2023-01-09 457.69 460.96 451.33 456.53 0.5M
2023-01-06 450.56 458.46 445.55 454.99 0.8M
2023-01-05 474.45 474.45 457.58 459.61 0.3M
2023-01-04 467.32 467.32 459.23 462.12 0.2M
2023-01-03 443.04 459.81 443.04 457.88 0.4M