Skip to search.
 All Ordinaries Up0.13%

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
712.50 Down 1.50(0.21%) 30 Jul 02:09
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
29 Jun 2016618.50630.00608.00630.003,808,000630.00
28 Jun 2016588.00614.00584.50611.503,959,300611.50
27 Jun 2016597.50601.00573.00573.005,369,200573.00
24 Jun 2016614.00617.50600.00603.504,234,500603.50
23 Jun 2016627.00632.50622.50627.003,240,800627.00
22 Jun 2016619.50628.00615.00623.502,559,900623.50
21 Jun 2016610.50618.50608.00616.501,677,500616.50
20 Jun 2016600.00614.50598.44612.002,834,100612.00
17 Jun 2016598.50599.50589.50591.005,734,900591.00
16 Jun 2016597.00601.26593.00594.002,849,700594.00
15 Jun 2016603.50609.50601.50604.002,700,400604.00
14 Jun 2016609.50613.00603.00604.503,263,000604.50
13 Jun 2016612.00617.50609.00613.002,388,300613.00
10 Jun 2016624.00628.00616.50617.502,015,100617.50
9 Jun 2016630.00632.00626.50627.502,872,300627.50
8 Jun 2016627.00632.50626.50632.501,985,200632.50
7 Jun 2016629.00631.50627.50630.503,346,000630.50
6 Jun 2016622.00627.50620.50626.001,461,600626.00
3 Jun 2016623.00626.00618.00622.502,452,400622.50
2 Jun 2016611.50621.00610.50620.502,871,300620.50
1 Jun 2016616.00617.00609.50612.502,820,100612.50
31 May 2016606.50616.16606.00613.003,784,800613.00
30 May 2016604.50604.50604.50604.500604.50
27 May 2016602.50607.46601.50604.501,851,300604.50
26 May 2016599.00606.50599.00604.501,348,300604.50
25 May 2016607.00607.53599.50601.002,800,000601.00
24 May 2016589.50604.50588.50604.002,529,300604.00
23 May 2016589.00599.50589.00592.501,677,900592.50
20 May 2016585.50591.50584.50590.502,279,700590.50
19 May 2016588.00589.00581.00582.501,888,500582.50
18 May 2016595.50596.50588.00589.502,732,200589.50
17 May 2016598.50603.51594.00597.002,415,300597.00
16 May 2016589.50595.50586.00595.001,706,200595.00
13 May 2016589.00594.50582.00593.502,420,600593.50
12 May 2016592.00599.00588.00589.001,917,100589.00
12/05/20164.80 Dividend
11 May 2016594.50602.00593.50599.002,294,400594.20
10 May 2016599.00599.82587.50593.503,561,300588.74
9 May 2016584.00593.50583.00593.003,174,400588.25
6 May 2016581.00585.67579.00581.005,213,200576.34
5 May 2016600.00603.00580.00582.004,479,600577.34
4 May 2016602.00606.00596.00604.002,374,000599.16
3 May 2016594.00605.50591.00603.503,069,300598.66
29 Apr 2016588.50599.50588.00592.002,647,800587.26
28 Apr 2016597.50598.00590.34592.502,406,300587.75
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.