Skip to search.
 All Ordinaries Down0.80%

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
569.50 Up 2.00(0.35%) 23:38
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
2 Apr 2015467.70470.60465.00469.901,441,800466.05
1 Apr 2015465.60470.60464.70468.803,670,200464.96
31 Mar 2015468.70475.10465.40466.703,965,200462.88
30 Mar 2015465.80471.21463.40469.003,224,300465.16
27 Mar 2015465.20470.70458.40461.903,512,400458.12
26 Mar 2015465.30465.90458.40465.303,098,000461.49
25 Mar 2015480.00481.80466.30468.504,812,200464.66
24 Mar 2015479.00487.40478.30481.704,518,600477.75
23 Mar 2015480.90480.90473.13478.602,102,000474.68
20 Mar 2015482.50485.70480.30480.305,463,900476.36
19 Mar 2015480.50483.20478.10481.102,139,100477.16
18 Mar 2015478.80481.20476.40478.402,688,400474.48
17 Mar 2015474.30479.90473.00478.702,737,900474.78
16 Mar 2015474.40476.80470.80474.202,799,900470.31
13 Mar 2015469.00477.30464.60472.702,883,400468.83
12 Mar 2015477.90482.00476.00476.802,435,700472.89
11 Mar 2015478.80481.90473.50476.302,846,700472.40
10 Mar 2015484.10491.70476.30476.803,021,500472.89
9 Mar 2015491.00491.00483.30486.003,014,300482.02
6 Mar 2015492.10497.00490.90491.402,254,000487.37
5 Mar 2015485.00494.70484.20491.706,410,600487.67
4 Mar 2015482.20484.80477.30484.801,357,200480.83
3 Mar 2015485.70490.10482.80482.801,531,800478.84
2 Mar 2015485.20495.90482.60484.202,131,800480.23
27 Feb 2015486.20487.10483.40484.502,505,000480.53
26 Feb 2015483.60488.30481.50488.301,873,400484.30
25 Feb 2015483.50484.50478.60482.802,087,100478.84
24 Feb 2015479.00486.90479.00483.502,933,600479.54
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.