SGE.L Historical Prices | SAGE GRP Stock

All Ordinaries

1.77%

Sage Group plc (SGE.L)

-LSE

364.20 3.00(0.82%) 01:35

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	362.70	365.30	357.80	364.20	3,110,100	364.20
22 May 2013	364.50	371.80	364.40	367.20	3,612,100	367.20
21 May 2013	368.10	369.40	364.10	365.40	3,871,300	365.40
20 May 2013	362.80	369.50	361.00	368.10	2,566,800	368.10
17 May 2013	355.70	363.90	355.20	363.50	4,810,200	363.50
16 May 2013	351.90	359.10	350.50	356.30	3,085,700	356.30
15 May 2013	352.40	354.60	350.20	352.20	2,128,600	352.20
15/05/2013	3.69 Dividend
14 May 2013	351.80	357.00	349.10	357.00	3,109,200	353.31
13 May 2013	351.30	353.20	349.80	351.00	2,585,900	347.37
10 May 2013	347.90	350.60	346.50	350.60	1,930,200	346.98
9 May 2013	340.10	348.00	335.50	348.00	2,332,000	344.40
8 May 2013	341.00	351.40	340.90	347.00	4,258,900	343.41
7 May 2013	336.90	340.00	335.70	339.30	2,972,100	335.79
6 May 2013	338.60	338.60	338.60	338.60	0	335.10
3 May 2013	335.70	340.20	334.50	338.60	1,764,800	335.10
2 May 2013	339.30	342.60	333.90	335.80	2,511,400	332.33
1 May 2013	338.70	342.00	338.70	341.10	1,609,200	337.57
30 Apr 2013	341.60	343.00	336.60	337.50	3,179,400	334.01
29 Apr 2013	341.20	342.90	337.90	340.50	2,680,800	336.98
26 Apr 2013	343.30	344.80	338.80	340.80	3,975,200	337.28
25 Apr 2013	345.50	346.70	342.70	343.80	2,364,400	340.25
24 Apr 2013	342.50	345.80	341.50	345.80	2,767,100	342.23
23 Apr 2013	336.40	342.90	336.40	341.90	2,446,200	338.37
22 Apr 2013	338.60	342.20	335.50	336.60	1,629,200	333.12
19 Apr 2013	335.10	341.40	335.10	340.60	2,147,600	337.08
18 Apr 2013	340.30	343.00	339.80	340.20	1,528,500	336.68
17 Apr 2013	343.70	345.40	338.50	338.70	2,362,800	335.20
16 Apr 2013	339.40	342.10	337.90	341.60	1,611,600	338.07
15 Apr 2013	342.20	343.08	339.40	341.10	1,766,400	337.57
12 Apr 2013	339.30	342.90	338.10	341.70	1,651,900	338.17
11 Apr 2013	335.80	345.50	335.80	341.50	2,375,200	337.97
10 Apr 2013	330.20	337.20	329.40	336.20	2,606,100	332.72
9 Apr 2013	331.90	334.30	329.80	330.00	2,211,000	326.59
8 Apr 2013	330.90	333.90	329.40	330.20	1,535,100	326.79
5 Apr 2013	333.10	334.10	328.70	329.70	2,434,100	326.29
4 Apr 2013	338.20	340.10	332.30	332.50	2,082,500	329.06
3 Apr 2013	341.30	341.38	338.30	338.90	2,618,900	335.40
2 Apr 2013	341.10	348.90	341.10	342.30	2,277,900	338.76
1 Apr 2013	342.70	342.70	342.70	342.70	0	339.16
29 Mar 2013	342.70	342.70	342.70	342.70	0	339.16
28 Mar 2013	338.00	343.70	336.30	342.70	2,775,300	339.16
27 Mar 2013	338.00	343.10	334.80	336.80	2,365,300	333.32
26 Mar 2013	338.80	339.80	336.60	337.20	1,755,700	333.71
25 Mar 2013	337.30	343.10	332.50	337.10	2,598,000	333.62
22 Mar 2013	334.80	340.40	334.20	337.20	2,723,700	333.71
21 Mar 2013	337.20	338.60	333.70	336.10	3,781,500	332.63
20 Mar 2013	345.10	345.90	339.90	341.50	2,682,300	337.97
19 Mar 2013	343.70	345.60	341.20	343.30	3,057,400	339.75
18 Mar 2013	338.30	344.60	310.20	343.50	3,858,300	339.95
15 Mar 2013	347.30	347.50	340.40	341.80	5,691,500	338.27
14 Mar 2013	342.10	348.80	342.10	346.00	3,673,300	342.42
13 Mar 2013	342.30	345.10	341.50	342.20	2,609,700	338.66
12 Mar 2013	341.10	345.60	339.80	342.40	4,123,400	338.86
11 Mar 2013	341.00	343.20	333.90	341.90	4,263,000	338.37
8 Mar 2013	352.40	356.30	344.80	349.40	4,149,400	345.79
7 Mar 2013	345.00	353.10	344.10	352.10	4,068,000	348.46
6 Mar 2013	345.40	345.40	342.20	344.10	2,065,200	340.54
5 Mar 2013	341.20	345.30	341.20	344.60	1,792,100	341.04
4 Mar 2013	339.10	342.00	336.70	339.50	2,453,800	335.99
1 Mar 2013	340.40	342.80	337.20	340.30	2,056,400	336.78
28 Feb 2013	339.60	343.50	339.00	340.00	3,709,700	336.49
27 Feb 2013	337.20	344.45	336.30	339.20	2,332,900	335.69
26 Feb 2013	337.50	337.50	334.70	336.10	2,052,600	332.63
25 Feb 2013	342.50	344.40	339.40	340.70	1,756,700	337.18
22 Feb 2013	332.50	343.50	332.50	343.00	2,975,700	339.45
21 Feb 2013	340.60	340.80	331.70	332.90	2,375,000	329.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On SGE.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sage Group plc (SGE.L)