Skip to search.
 All Ordinaries Down0.59%

More On SGE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Sage Group plc (SGE.L)

-LSE
738.00 Up 4.00(0.54%) 1 Oct 02:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Sep 2016730.00738.50726.00738.003,446,500738.00
29 Sep 2016737.00740.00728.50734.002,388,200734.00
28 Sep 2016730.50736.50727.50732.002,455,300732.00
27 Sep 2016738.00738.00714.50728.502,835,200728.50
26 Sep 2016736.00738.50731.00732.001,664,400732.00
23 Sep 2016746.00747.00738.00739.001,915,900739.00
22 Sep 2016746.00747.50740.53747.001,653,000747.00
21 Sep 2016743.00745.04738.00739.001,290,900739.00
20 Sep 2016734.00744.50734.00740.501,384,400740.50
19 Sep 2016734.00737.50734.00735.501,552,400735.50
16 Sep 2016729.00732.96725.50728.503,468,000728.50
15 Sep 2016724.50731.00720.18729.502,399,900729.50
14 Sep 2016723.50726.50719.00724.001,561,900724.00
13 Sep 2016723.50728.00719.00720.002,484,400720.00
12 Sep 2016717.00724.00710.23720.001,736,500720.00
9 Sep 2016735.50740.00723.50724.502,158,600724.50
8 Sep 2016737.50745.50736.94739.002,594,500739.00
7 Sep 2016734.50743.50732.00739.002,073,600739.00
6 Sep 2016736.00739.50726.50732.502,122,900732.50
5 Sep 2016743.50746.00735.50736.501,410,400736.50
2 Sep 2016731.00745.00727.50741.502,468,800741.50
1 Sep 2016726.00732.00724.50728.501,864,900728.50
31 Aug 2016727.00727.51723.50725.002,148,400725.00
30 Aug 2016734.50735.70729.00729.502,000,400729.50
26 Aug 2016724.00729.82720.50729.001,124,400729.00
25 Aug 2016726.50731.25718.50721.502,216,000721.50
24 Aug 2016732.00733.00724.00726.001,686,000726.00
23 Aug 2016739.50741.00732.50736.001,337,700736.00
22 Aug 2016733.50738.00730.50735.001,490,400735.00
19 Aug 2016727.00736.00726.37736.001,497,200736.00
18 Aug 2016736.00739.50727.00729.002,133,000729.00
17 Aug 2016737.50739.00730.00732.502,368,500732.50
16 Aug 2016739.00743.65733.50733.502,264,300733.50
15 Aug 2016738.50740.50706.00740.503,134,100740.50
12 Aug 2016736.00741.00732.00740.001,962,800740.00
11 Aug 2016724.00734.00722.50734.002,708,100734.00
10 Aug 2016725.00727.00720.50722.502,822,100722.50
9 Aug 2016719.00729.00717.50728.001,562,000728.00
8 Aug 2016716.00720.17713.50715.501,665,300715.50
5 Aug 2016715.00722.50715.00716.002,382,700716.00
4 Aug 2016699.50717.50697.50715.502,891,300715.50
3 Aug 2016712.50712.50700.12700.501,508,600700.50
2 Aug 2016709.00716.50708.29708.502,029,400708.50
1 Aug 2016714.50722.00709.82713.002,420,100713.00
29 Jul 2016714.50715.50707.00712.502,923,500712.50
28 Jul 2016711.50717.00706.50714.002,973,100714.00
27 Jul 2016705.50716.00699.00702.003,027,200702.00
26 Jul 2016695.00707.00695.00702.501,619,900702.50
25 Jul 2016694.00697.50689.00697.002,463,300697.00
22 Jul 2016685.00693.50682.00693.001,525,000693.00
21 Jul 2016695.00698.00686.50686.502,774,300686.50
20 Jul 2016678.00699.50678.00697.003,693,600697.00
19 Jul 2016668.50680.50661.50676.502,505,900676.50
18 Jul 2016659.00673.50658.50668.002,769,900668.00
15 Jul 2016655.50656.16649.78652.502,281,100652.50
14 Jul 2016655.00666.00654.00655.502,884,600655.50
13 Jul 2016643.50650.00641.00646.502,985,800646.50
12 Jul 2016654.00656.00642.00645.002,824,100645.00
11 Jul 2016645.00655.50642.00655.003,041,200655.00
8 Jul 2016635.00643.50635.00640.003,184,000640.00
7 Jul 2016645.50646.50636.00639.002,781,900639.00
6 Jul 2016638.50646.00635.16639.502,920,600639.50
5 Jul 2016626.50645.00626.46642.003,811,800642.00
4 Jul 2016627.50632.00626.00628.002,844,900628.00
1 Jul 2016648.00651.00625.00625.004,786,600625.00
30 Jun 2016621.50645.50620.50645.503,487,900645.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.