Skip to search.
 All Ordinaries Up0.47%

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
484.50 Down 3.80(0.78%) 28 Feb 03:47
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Feb 2015486.20487.10483.40484.502,505,000484.50
26 Feb 2015483.60488.30481.50488.301,873,400488.30
25 Feb 2015483.50484.50478.60482.802,087,100482.80
24 Feb 2015479.00486.90479.00483.502,933,600483.50
23 Feb 2015473.80479.40473.60479.101,609,100479.10
20 Feb 2015471.70472.30469.80471.604,868,200471.60
19 Feb 2015470.20474.45469.43472.001,698,700472.00
18 Feb 2015465.40470.60463.70470.102,428,500470.10
17 Feb 2015469.30470.40464.20464.903,212,100464.90
16 Feb 2015470.90472.10465.00470.402,164,800470.40
13 Feb 2015476.20481.70466.70471.403,714,400471.40
12 Feb 2015473.40479.90472.40474.704,433,800474.70
12/02/20158.00 Dividend
11 Feb 2015478.30481.30475.00481.202,394,300473.20
10 Feb 2015477.10479.00472.40478.703,924,900470.74
9 Feb 2015484.10484.10475.20476.102,171,400468.18
6 Feb 2015485.40486.60483.20484.901,647,800476.84
5 Feb 2015482.80487.80482.80485.402,317,500477.33
4 Feb 2015480.90484.60478.90484.403,475,900476.35
3 Feb 2015477.90482.30476.80480.402,870,700472.41
2 Feb 2015479.90481.10474.70477.002,512,800469.07
30 Jan 2015482.70484.09479.90480.203,667,400472.22
29 Jan 2015479.80483.50475.70481.503,490,200473.50
28 Jan 2015482.40486.20468.00481.708,116,200473.69
27 Jan 2015480.80486.00479.90484.004,641,500475.95
26 Jan 2015477.70481.60474.90480.002,850,400472.02
23 Jan 2015479.00480.00476.30478.703,492,800470.74
22 Jan 2015471.30483.27471.30477.604,725,800469.66
21 Jan 2015472.50474.60469.40472.102,212,400464.25
20 Jan 2015469.30476.10468.50471.602,759,300463.76
19 Jan 2015467.70469.90466.50469.001,276,100461.20
16 Jan 2015464.50469.80461.80469.201,648,400461.40
15 Jan 2015465.00467.70459.10467.702,267,200459.92
14 Jan 2015458.60465.20458.50461.903,077,300454.22
13 Jan 2015463.50467.50458.70463.404,298,100455.70
12 Jan 2015464.40467.50462.00465.002,800,100457.27
9 Jan 2015464.00469.50460.80462.602,407,300454.91
8 Jan 2015456.50465.60453.50465.605,482,200457.86
7 Jan 2015461.30463.50454.80460.003,209,300452.35
6 Jan 2015467.80468.00457.75459.803,589,300452.16
5 Jan 2015466.70470.70465.89467.802,860,300460.02
2 Jan 2015465.90469.50465.10467.802,344,500460.02
1 Jan 2015465.70465.70465.70465.700457.96
31 Dec 2014469.40470.40464.60465.70427,900457.96
30 Dec 2014467.50469.40464.20468.802,829,100461.01
29 Dec 2014465.10473.60464.10469.002,058,100461.20
26 Dec 2014464.00464.00464.00464.000456.29
25 Dec 2014464.00464.00464.00464.000456.29
24 Dec 2014461.60464.13459.80464.00413,800456.29
23 Dec 2014461.50462.80458.10462.702,018,500455.01
22 Dec 2014459.40463.20456.40461.003,140,100453.34
19 Dec 2014449.10458.60448.70457.607,092,400449.99
18 Dec 2014442.10448.20438.20446.302,977,000438.88
17 Dec 2014434.10439.90431.00437.702,319,300430.42
16 Dec 2014430.30439.20427.70438.204,109,200430.91
15 Dec 2014434.00437.70429.30429.702,989,900422.56
12 Dec 2014437.20438.90433.10433.603,307,300426.39
11 Dec 2014437.50439.40432.20438.903,217,200431.60
10 Dec 2014437.10441.50436.80437.402,756,600430.13
9 Dec 2014444.20446.30436.80437.102,890,500429.83
8 Dec 2014447.50451.80441.60446.503,267,100439.08
5 Dec 2014452.90456.60447.50447.905,314,200440.45
4 Dec 2014423.40458.10423.40449.609,182,000442.13
3 Dec 2014404.00428.30403.90422.105,487,700415.08
2 Dec 2014403.00406.70399.70403.203,628,500396.50
1 Dec 2014406.00407.00401.90402.103,272,700395.42
28 Nov 2014401.00408.20399.40407.102,688,400400.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.