Skip to search.
 All Ordinaries Up0.50%

More On SGE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Sage Group plc (SGE.L)

-LSE
592.00 Down 0.50(0.08%) 30 Apr 01:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
29 Apr 2016588.50599.50588.00592.002,647,800592.00
28 Apr 2016597.50598.00590.34592.502,406,300592.50
27 Apr 2016594.00601.71593.50599.501,985,200599.50
26 Apr 2016599.50603.50594.00595.003,518,800595.00
25 Apr 2016596.50601.50595.00600.502,878,900600.50
22 Apr 2016603.00604.00595.00597.504,605,000597.50
21 Apr 2016624.00626.50603.00605.003,861,100605.00
20 Apr 2016635.50639.00627.00627.502,490,000627.50
19 Apr 2016631.00636.50631.00636.503,506,600636.50
18 Apr 2016619.50633.00618.50631.003,503,100631.00
15 Apr 2016627.00629.00620.00623.003,854,700623.00
14 Apr 2016632.00632.00625.00626.502,661,700626.50
13 Apr 2016632.00633.00628.50630.502,492,400630.50
12 Apr 2016626.00629.00620.50627.502,375,500627.50
11 Apr 2016629.50631.50623.59625.502,219,700625.50
8 Apr 2016626.00632.50625.00630.001,961,200630.00
7 Apr 2016633.50634.50624.50626.002,579,700626.00
6 Apr 2016625.00633.50623.66631.502,853,300631.50
5 Apr 2016627.00630.50621.00623.502,930,700623.50
4 Apr 2016629.50634.16628.50629.502,340,500629.50
1 Apr 2016621.50632.50621.50631.502,716,000631.50
31 Mar 2016627.50630.50624.50629.002,392,000629.00
30 Mar 2016625.50630.00623.50627.501,931,900627.50
29 Mar 2016618.50621.85614.00620.001,844,600620.00
28 Mar 2016616.50616.50616.50616.500616.50
24 Mar 2016619.50621.00614.00616.502,093,900616.50
23 Mar 2016620.50630.50619.50622.502,953,400622.50
22 Mar 2016610.50619.50604.96619.502,336,600619.50
21 Mar 2016609.50616.00609.50612.002,123,900612.00
18 Mar 2016601.50618.50600.50612.504,997,300612.50
17 Mar 2016603.00604.00592.00604.003,132,200604.00
16 Mar 2016602.00603.50599.00603.002,074,100603.00
15 Mar 2016593.50602.50592.50601.501,424,700601.50
14 Mar 2016587.50598.50586.50596.001,605,200596.00
11 Mar 2016588.00589.00582.10586.501,600,700586.50
10 Mar 2016589.00593.00580.50580.502,097,500580.50
9 Mar 2016587.50588.50581.50586.502,408,800586.50
8 Mar 2016593.00594.00585.00587.502,274,600587.50
7 Mar 2016599.50600.50594.00597.001,562,000597.00
4 Mar 2016599.00602.50595.50601.002,122,300601.00
3 Mar 2016602.50604.50595.00596.001,727,900596.00
2 Mar 2016617.50620.50598.50604.002,565,700604.00
1 Mar 2016595.00613.00591.59613.003,573,300613.00
29 Feb 2016586.00596.50584.50596.503,592,700596.50
26 Feb 2016593.00595.00580.50590.003,999,200590.00
25 Feb 2016573.00588.55573.00586.002,890,300586.00
24 Feb 2016575.00575.00559.50568.003,847,600568.00
23 Feb 2016578.00578.50570.00575.002,888,300575.00
22 Feb 2016584.50590.00577.50580.50908,300580.50
19 Feb 2016581.00584.50575.00580.004,009,300580.00
18 Feb 2016580.50583.50576.00579.002,600,900579.00
17 Feb 2016565.50579.00565.50576.503,157,900576.50
16 Feb 2016570.00572.00562.50564.003,001,100564.00
15 Feb 2016576.00578.50564.50566.505,887,300566.50
12 Feb 2016560.50567.00556.00566.003,767,000566.00
11 Feb 2016564.50570.50555.50556.504,461,900556.50
11/02/20168.65 Dividend
10 Feb 2016584.50594.50576.96577.004,292,300568.35
9 Feb 2016576.50585.00568.50579.505,635,300570.81
8 Feb 2016604.50608.04572.54574.503,916,900565.89
5 Feb 2016608.00622.00601.00601.003,354,600591.99
4 Feb 2016622.00623.00603.00607.504,306,300598.39
3 Feb 2016621.00628.50614.50615.005,739,500605.78
2 Feb 2016625.00625.50619.00621.002,872,200611.69
1 Feb 2016624.00629.50619.00625.502,827,700616.12
29 Jan 2016610.00621.00606.00621.003,422,300611.69
28 Jan 2016606.50614.50600.50604.004,587,400594.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.