Skip to search.
 All Ordinaries Up0.03%

More On SGE.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


The Sage Group plc (SGE.L)

-LSE
649.00 Down 10.50(1.59%) 04:07
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
18 Jan 2017661.00663.00642.18649.006,214,400639.65
17 Jan 2017674.00674.50659.00659.501,995,800650.00
16 Jan 2017672.50680.00672.50673.502,400,200663.80
13 Jan 2017667.00676.00662.47674.502,788,900664.78
12 Jan 2017670.00672.46659.36665.001,992,800655.42
11 Jan 2017658.50673.50658.50670.001,860,600660.35
10 Jan 2017671.00674.50661.44661.502,156,800651.97
9 Jan 2017661.50673.50660.00671.001,927,200661.33
6 Jan 2017651.00661.50651.00657.501,732,200648.03
5 Jan 2017652.50657.50652.35653.501,625,800644.09
4 Jan 2017653.50655.00649.50653.001,663,300643.59
3 Jan 2017659.00665.00649.00651.003,598,000641.62
2 Jan 2017655.00655.00655.00655.000645.56
30 Dec 2016655.00658.00651.00655.00957,400645.56
29 Dec 2016653.50658.50652.86658.50989,200649.01
28 Dec 2016655.00658.00651.00655.501,253,600646.06
27 Dec 2016654.00654.00654.00654.000644.58
26 Dec 2016654.00654.00654.00654.000644.58
23 Dec 2016654.00657.50653.00654.00509,100644.58
22 Dec 2016652.50655.50646.50655.502,396,000646.06
21 Dec 2016651.50654.50646.00654.003,110,300644.58
20 Dec 2016653.50654.11649.00652.001,689,400642.61
19 Dec 2016650.00653.70646.00653.502,614,800644.09
16 Dec 2016647.50651.00644.00649.003,674,300639.65
15 Dec 2016641.50651.00635.50647.503,605,700638.17
14 Dec 2016635.00645.50632.00638.005,143,300628.81
13 Dec 2016622.00637.50615.50636.505,285,300627.33
12 Dec 2016624.00628.50621.00624.503,033,200615.50
9 Dec 2016627.00634.00624.00625.002,590,400616.00
8 Dec 2016630.50633.10624.50627.502,327,600618.46
7 Dec 2016621.50631.50619.98628.503,022,600619.45
6 Dec 2016635.00635.00618.50619.503,301,000610.58
5 Dec 2016637.50645.00632.00633.003,438,700623.88
2 Dec 2016643.50644.50629.50639.503,511,800630.29
1 Dec 2016661.50662.50643.50648.503,903,200639.16
30 Nov 2016690.00695.50654.50657.506,450,300648.03
29 Nov 2016681.50682.00675.00675.503,554,400665.77
28 Nov 2016693.50693.50679.50680.002,199,300670.20
25 Nov 2016689.50692.00687.50690.501,010,400680.55
24 Nov 2016689.00690.00683.00690.001,312,600680.06
23 Nov 2016692.50697.50686.50687.001,630,500677.10
22 Nov 2016688.50695.00687.00692.002,210,500682.03
21 Nov 2016690.00691.00683.54686.501,875,900676.61
18 Nov 2016689.00689.00677.00685.002,764,200675.13
17 Nov 2016665.50675.50665.00675.003,120,600665.28
16 Nov 2016655.50661.00655.00660.502,341,500650.98
15 Nov 2016652.50660.50651.50654.002,728,200644.58
14 Nov 2016655.50660.00648.00649.002,886,000639.65
11 Nov 2016668.50675.00647.00651.004,157,400641.62
10 Nov 2016687.50687.71665.50666.003,163,300656.41
9 Nov 2016667.00684.00664.92681.002,705,600671.19
8 Nov 2016682.50685.50681.00683.503,284,300673.65
7 Nov 2016691.00692.50681.00683.502,406,000673.65
4 Nov 2016686.00690.50680.50683.502,176,700673.65
3 Nov 2016696.50697.00688.00690.502,879,200680.55
2 Nov 2016704.00708.00697.00697.003,341,700686.96
1 Nov 2016723.50724.00707.00707.002,304,300696.81
31 Oct 2016719.50723.50716.50721.502,847,400711.11
28 Oct 2016712.00722.00704.00721.501,676,200711.11
27 Oct 2016714.00727.50712.00714.502,550,800704.21
26 Oct 2016725.50726.00706.50713.002,218,800702.73
25 Oct 2016723.00727.50719.00725.002,164,100714.56
24 Oct 2016724.00729.32718.00721.502,526,600711.11
21 Oct 2016715.50725.00715.50722.502,993,200712.09
20 Oct 2016726.00727.46713.50717.503,753,400707.16
19 Oct 2016729.00729.50724.00726.002,362,600715.54
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.