Skip to search.
 All Ordinaries Down1.04%

More On SGE.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Sage Group plc (SGE.L)

-LSE
639.12 Down 9.38(1.39%) 3 Dec 04:01
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec 2016643.50644.50629.50639.503,511,800630.15
1 Dec 2016661.50662.50643.50648.503,903,200639.02
30 Nov 2016690.00695.50654.50657.506,450,300647.89
29 Nov 2016681.50682.00675.00675.503,554,400665.62
28 Nov 2016693.50693.50679.50680.002,199,300670.06
25 Nov 2016689.50692.00687.50690.501,010,400680.40
24 Nov 2016689.00690.00683.00690.001,312,600679.91
23 Nov 2016692.50697.50686.50687.001,630,500676.96
22 Nov 2016688.50695.00687.00692.002,210,500681.88
21 Nov 2016690.00691.00683.54686.501,875,900676.46
18 Nov 2016689.00689.00677.00685.002,764,200674.99
17 Nov 2016665.50675.50665.00675.003,120,600665.13
16 Nov 2016655.50661.00655.00660.502,341,500650.84
15 Nov 2016652.50660.50651.50654.002,728,200644.44
14 Nov 2016655.50660.00648.00649.002,886,000639.51
11 Nov 2016668.50675.00647.00651.004,157,400641.48
10 Nov 2016687.50687.71665.50666.003,163,300656.26
9 Nov 2016667.00684.00664.92681.002,705,600671.04
8 Nov 2016682.50685.50681.00683.503,284,300673.51
7 Nov 2016691.00692.50681.00683.502,406,000673.51
4 Nov 2016686.00690.50680.50683.502,176,700673.51
3 Nov 2016696.50697.00688.00690.502,879,200680.40
2 Nov 2016704.00708.00697.00697.003,341,700686.81
1 Nov 2016723.50724.00707.00707.002,304,300696.66
31 Oct 2016719.50723.50716.50721.502,847,400710.95
28 Oct 2016712.00722.00704.00721.501,676,200710.95
27 Oct 2016714.00727.50712.00714.502,550,800704.05
26 Oct 2016725.50726.00706.50713.002,218,800702.58
25 Oct 2016723.00727.50719.00725.002,164,100714.40
24 Oct 2016724.00729.32718.00721.502,526,600710.95
21 Oct 2016715.50725.00715.50722.502,993,200711.94
20 Oct 2016726.00727.46713.50717.503,753,400707.01
19 Oct 2016729.00729.50724.00726.002,362,600715.39
18 Oct 2016723.50731.50722.50728.502,128,000717.85
17 Oct 2016730.50733.00721.50722.502,356,100711.94
14 Oct 2016727.50734.00727.50730.002,441,100719.33
13 Oct 2016729.50731.14723.15727.502,579,700716.86
12 Oct 2016732.50736.50729.00730.501,822,200719.82
11 Oct 2016741.00744.00736.50737.001,665,400726.22
10 Oct 2016746.00746.00737.50741.001,769,200730.17
7 Oct 2016744.00750.00739.00741.503,944,100730.66
6 Oct 2016745.50750.00738.00740.002,483,700729.18
5 Oct 2016754.50754.50743.50744.502,231,500733.62
4 Oct 2016753.00761.00752.50756.004,620,100744.95
3 Oct 2016740.50754.00738.00752.002,582,500741.01
30 Sep 2016730.00738.50726.00738.003,446,500727.21
29 Sep 2016737.00740.00728.50734.002,388,200723.27
28 Sep 2016730.50736.50727.50732.002,455,300721.30
27 Sep 2016738.00738.00714.50728.502,835,200717.85
26 Sep 2016736.00738.50731.00732.001,664,400721.30
23 Sep 2016746.00747.00738.00739.001,915,900728.20
22 Sep 2016746.00747.50740.53747.001,653,000736.08
21 Sep 2016743.00745.04738.00739.001,290,900728.20
20 Sep 2016734.00744.50734.00740.501,384,400729.67
19 Sep 2016734.00737.50734.00735.501,552,400724.75
16 Sep 2016729.00732.96725.50728.503,468,000717.85
15 Sep 2016724.50731.00720.18729.502,399,900718.83
14 Sep 2016723.50726.50719.00724.001,561,900713.42
13 Sep 2016723.50728.00719.00720.002,484,400709.47
12 Sep 2016717.00724.00710.23720.001,736,500709.47
9 Sep 2016735.50740.00723.50724.502,158,600713.91
8 Sep 2016737.50745.50736.94739.002,594,500728.20
7 Sep 2016734.50743.50732.00739.002,073,600728.20
6 Sep 2016736.00739.50726.50732.502,122,900721.79
5 Sep 2016743.50746.00735.50736.501,410,400725.73
2 Sep 2016731.00745.00727.50741.502,468,800730.66
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.