Skip to search.
 All Ordinaries Down1.07%

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
510.50 0.00(0.00%) 4 Jul 01:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Jul 2015509.50515.32509.50510.501,212,300510.50
2 Jul 2015520.00521.50507.50510.502,757,900510.50
1 Jul 2015514.50526.00514.18520.002,275,700520.00
30 Jun 2015522.50525.00512.50512.503,916,900512.50
29 Jun 2015513.00534.50507.50526.503,845,800526.50
26 Jun 2015533.50535.00529.50530.002,363,000530.00
25 Jun 2015515.00540.50512.00536.005,079,200536.00
24 Jun 2015547.50549.14511.00516.005,221,700516.00
23 Jun 2015544.50553.50544.50549.002,826,000549.00
22 Jun 2015546.50550.00538.00540.503,227,400540.50
19 Jun 2015540.50548.00537.19539.003,975,100539.00
18 Jun 2015539.00540.00531.00539.002,559,400539.00
17 Jun 2015544.00545.00540.18540.501,506,400540.50
16 Jun 2015544.00546.00534.50543.002,028,600543.00
15 Jun 2015550.00551.50542.50545.502,822,000545.50
12 Jun 2015553.50556.65549.50551.501,377,100551.50
11 Jun 2015549.50556.00549.00554.002,171,000554.00
10 Jun 2015540.00551.00537.50549.003,098,700549.00
9 Jun 2015543.00545.87539.71541.001,814,000541.00
8 Jun 2015547.00549.00544.50544.501,627,100544.50
5 Jun 2015556.50559.00546.50547.502,911,700547.50
4 Jun 2015561.50564.00552.00557.004,366,000557.00
3 Jun 2015567.50571.00562.50562.502,583,600562.50
2 Jun 2015578.00580.50565.50567.003,670,700567.00
1 Jun 2015570.00575.50569.00573.502,379,900573.50
29 May 2015577.00579.00565.00568.503,601,200568.50
28 May 2015575.00580.00571.50577.503,550,700577.50
27 May 2015567.50572.18567.50570.002,342,900570.00
26 May 2015573.50573.68566.00567.502,844,400567.50
25 May 2015572.00572.00572.00572.000572.00
22 May 2015575.00577.50570.50572.001,384,600572.00
21 May 2015574.50584.00571.50574.502,505,000574.50
20 May 2015571.50576.50566.50575.503,041,100575.50
19 May 2015560.00573.50559.50570.503,095,800570.50
18 May 2015545.50563.50545.50561.502,895,000561.50
15 May 2015543.00549.00540.00544.001,711,400544.00
14 May 2015540.50545.50537.50544.003,197,200544.00
14/05/20154.45 Dividend
13 May 2015543.00549.50541.50543.004,501,600538.55
12 May 2015556.50558.50539.00541.004,721,900536.57
11 May 2015544.50564.00541.50556.005,293,700551.44
8 May 2015535.00545.50532.50543.504,494,500539.05
7 May 2015541.00545.00523.50526.504,669,100522.18
6 May 2015501.50541.50483.50536.008,331,100531.61
5 May 2015492.80502.00490.30496.504,384,900492.43
4 May 2015489.00489.00489.00489.000484.99
1 May 2015484.90489.70479.00489.001,702,800484.99
30 Apr 2015485.10486.90477.30486.004,270,800482.02
29 Apr 2015488.10491.90484.80485.902,687,500481.92
28 Apr 2015491.00492.11483.40488.302,269,900484.30
27 Apr 2015483.80491.90477.20491.804,440,200487.77
24 Apr 2015488.00490.50482.70484.701,798,100480.73
23 Apr 2015482.60486.80478.80486.803,522,900482.81
22 Apr 2015479.80485.10478.30481.605,747,300477.65
21 Apr 2015476.20483.00474.50478.703,071,000474.78
20 Apr 2015469.80473.10466.80472.801,963,400468.93
17 Apr 2015478.30482.50468.50469.302,484,600465.45
16 Apr 2015485.40485.80477.60479.302,289,500475.37
15 Apr 2015479.60484.90478.30483.502,452,700479.54
14 Apr 2015476.70482.50476.00480.702,427,500476.76
13 Apr 2015483.20484.00474.00477.603,018,600473.69
10 Apr 2015478.20484.40477.10484.002,537,900480.03
9 Apr 2015474.40480.10473.55476.902,777,700472.99
8 Apr 2015470.50474.70470.50472.205,648,800468.33
7 Apr 2015470.90474.90470.40473.401,943,500469.52
6 Apr 2015469.90469.90469.90469.900466.05
3 Apr 2015469.90469.90469.90469.900466.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.