Skip to search.
 All Ordinaries Down0.13%

More On SGE.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


The Sage Group plc (SGE.L)

-LSE
634.50 Up 1.00(0.16%) 04:11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Feb 2017634.50635.50632.50634.502,229,100634.50
17 Feb 2017637.00637.00632.50633.502,922,200633.50
16 Feb 2017636.00639.00631.89635.502,936,700635.50
15 Feb 2017640.00640.00632.00638.003,659,200638.00
14 Feb 2017645.00645.00636.00637.502,584,400637.50
13 Feb 2017646.00648.50643.50645.002,715,700645.00
10 Feb 2017653.50655.00645.50647.006,902,800647.00
9 Feb 2017634.00639.49623.00637.004,742,000637.00
09/02/20179.35 Dividend
8 Feb 2017633.00649.20633.00639.505,226,700630.15
7 Feb 2017635.00642.00633.00633.503,411,800624.24
6 Feb 2017629.50637.50628.00631.503,150,700622.27
3 Feb 2017623.00638.00622.64630.003,875,700620.79
2 Feb 2017614.00622.10611.00622.003,473,700612.91
1 Feb 2017618.50620.97609.00612.502,686,200603.54
31 Jan 2017606.00622.00604.50613.004,688,600604.04
30 Jan 2017606.50610.21598.98606.504,138,700597.63
27 Jan 2017598.00613.50595.00610.005,032,000601.08
26 Jan 2017604.00624.50594.99599.009,335,200590.24
25 Jan 2017632.50637.00628.00633.502,751,600624.24
24 Jan 2017628.00634.00620.50631.503,360,400622.27
23 Jan 2017642.00642.00630.00631.002,841,800621.77
20 Jan 2017643.50645.41640.00643.502,956,200634.09
19 Jan 2017648.50656.50642.50643.003,141,200633.60
18 Jan 2017661.00663.00642.18649.006,214,400639.51
17 Jan 2017674.00674.50659.00659.501,995,800649.86
16 Jan 2017672.50680.00672.50673.502,400,200663.65
13 Jan 2017667.00676.00662.47674.502,788,900664.64
12 Jan 2017670.00672.46659.36665.001,992,800655.28
11 Jan 2017658.50673.50658.50670.001,860,600660.20
10 Jan 2017671.00674.50661.44661.502,156,800651.83
9 Jan 2017661.50673.50660.00671.001,927,200661.19
6 Jan 2017651.00661.50651.00657.501,732,200647.89
5 Jan 2017652.50657.50652.35653.501,625,800643.95
4 Jan 2017653.50655.00649.50653.001,663,300643.45
3 Jan 2017659.00665.00649.00651.003,598,000641.48
2 Jan 2017655.00655.00655.00655.000645.42
30 Dec 2016655.00658.00651.00655.00957,400645.42
29 Dec 2016653.50658.50652.86658.50989,200648.87
28 Dec 2016655.00658.00651.00655.501,253,600645.92
27 Dec 2016654.00654.00654.00654.000644.44
26 Dec 2016654.00654.00654.00654.000644.44
23 Dec 2016654.00657.50653.00654.00509,100644.44
22 Dec 2016652.50655.50646.50655.502,396,000645.92
21 Dec 2016651.50654.50646.00654.003,110,300644.44
20 Dec 2016653.50654.11649.00652.001,689,400642.47
19 Dec 2016650.00653.70646.00653.502,614,800643.95
16 Dec 2016647.50651.00644.00649.003,674,300639.51
15 Dec 2016641.50651.00635.50647.503,605,700638.03
14 Dec 2016635.00645.50632.00638.005,143,300628.67
13 Dec 2016622.00637.50615.50636.505,285,300627.19
12 Dec 2016624.00628.50621.00624.503,033,200615.37
9 Dec 2016627.00634.00624.00625.002,590,400615.86
8 Dec 2016630.50633.10624.50627.502,327,600618.33
7 Dec 2016621.50631.50619.98628.503,022,600619.31
6 Dec 2016635.00635.00618.50619.503,301,000610.44
5 Dec 2016637.50645.00632.00633.003,438,700623.75
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.