Skip to search.
 All Ordinaries Down1.11%

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
566.00 Up 9.50(1.71%) 13 Feb 03:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
12 Feb 2016560.50567.00556.00566.003,767,000566.00
11 Feb 2016564.50570.50555.50556.504,461,900556.50
11/02/20168.65 Dividend
10 Feb 2016584.50594.50576.96577.004,292,300568.35
9 Feb 2016576.50585.00568.50579.505,635,300570.81
8 Feb 2016604.50608.04572.54574.503,916,900565.89
5 Feb 2016608.00622.00601.00601.003,354,600591.99
4 Feb 2016622.00623.00603.00607.504,306,300598.39
3 Feb 2016621.00628.50614.50615.005,739,500605.78
2 Feb 2016625.00625.50619.00621.002,872,200611.69
1 Feb 2016624.00629.50619.00625.502,827,700616.12
29 Jan 2016610.00621.00606.00621.003,422,300611.69
28 Jan 2016606.50614.50600.50604.004,587,400594.95
27 Jan 2016577.00613.00577.00610.007,604,600600.86
26 Jan 2016560.00568.50558.48567.502,222,100558.99
25 Jan 2016558.50568.53556.50568.002,875,500559.49
22 Jan 2016560.50561.50549.50554.503,954,500546.19
21 Jan 2016547.50555.00544.00550.003,753,000541.76
20 Jan 2016557.50560.00543.00544.503,936,600536.34
19 Jan 2016563.50569.00557.50567.002,042,100558.50
18 Jan 2016557.00562.50552.50555.002,276,400546.68
15 Jan 2016575.00578.00556.50557.003,326,900548.65
14 Jan 2016577.50578.50569.50575.502,314,900566.87
13 Jan 2016593.00593.00581.50583.502,271,300574.75
12 Jan 2016591.50596.50586.50589.502,493,700580.66
11 Jan 2016582.50600.00581.50588.003,620,100579.18
8 Jan 2016575.50582.50567.00577.503,090,600568.84
7 Jan 2016573.50576.50565.50574.003,096,700565.40
6 Jan 2016592.00592.00582.50586.001,650,500577.22
5 Jan 2016594.00598.50589.00590.501,032,000581.65
4 Jan 2016598.50600.00586.50590.502,356,400581.65
31 Dec 2015611.50612.28600.72603.50290,000594.45
30 Dec 2015612.00613.00605.50611.001,127,400601.84
29 Dec 2015597.00612.00597.00612.001,765,200602.83
24 Dec 2015602.00602.00595.50596.00240,800587.07
23 Dec 2015591.00600.75591.00600.001,683,200591.01
22 Dec 2015593.50593.50585.00589.501,775,100580.66
21 Dec 2015589.50597.50588.50589.501,275,200580.66
18 Dec 2015584.50598.50579.00590.003,862,700581.16
17 Dec 2015595.00595.00585.00589.002,445,800580.17
16 Dec 2015589.50590.00586.50587.002,181,200578.20
15 Dec 2015584.00591.00581.50589.503,455,700580.66
14 Dec 2015592.00592.50579.50579.503,775,900570.81
11 Dec 2015591.50595.00588.00589.001,881,200580.17
10 Dec 2015600.00602.00590.00592.003,097,900583.13
9 Dec 2015605.50609.78602.00603.503,001,700594.45
8 Dec 2015612.50625.18604.60605.503,723,400596.42
7 Dec 2015613.50625.50612.50614.003,591,100604.79
4 Dec 2015584.00614.00584.00611.505,261,800602.33
3 Dec 2015578.00590.00570.50581.504,798,000572.78
2 Dec 2015570.00579.50540.50577.007,365,000568.35
1 Dec 2015589.50589.50571.50576.503,943,500567.86
30 Nov 2015576.50587.50574.00586.503,267,000577.71
27 Nov 2015570.00577.50568.50574.501,381,800565.89
26 Nov 2015574.50584.00572.50574.001,391,400565.40
25 Nov 2015561.00578.00561.00572.501,465,700563.92
24 Nov 2015564.50567.00553.00558.502,704,300550.13
23 Nov 2015557.50567.00557.50565.001,636,900556.53
20 Nov 2015564.00564.00556.50561.501,934,200553.08
19 Nov 2015551.50563.50549.50561.501,976,600553.08
18 Nov 2015543.00547.00541.50546.501,299,900538.31
17 Nov 2015544.00548.50543.39545.001,295,800536.83
16 Nov 2015533.00540.00532.50538.50956,100530.43
13 Nov 2015539.00540.50535.50537.501,431,400529.44
12 Nov 2015538.50543.00537.00540.001,452,400531.91
11 Nov 2015534.00541.00534.00538.501,755,700530.43
10 Nov 2015544.50545.14531.17534.001,728,800526.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.