Skip to search.
 All Ordinaries Up0.51%

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
521.00 Up 6.00(1.17%) 1 Aug 02:05
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
31 Jul 2015517.00522.00512.14521.002,792,900521.00
30 Jul 2015515.00517.50510.00515.002,069,500515.00
29 Jul 2015523.00523.00512.00514.502,457,100514.50
28 Jul 2015522.50523.50517.50520.001,790,100520.00
27 Jul 2015539.00540.50517.50520.502,976,900520.50
24 Jul 2015543.00550.50540.50541.001,694,000541.00
23 Jul 2015547.00549.50540.00543.502,393,100543.50
22 Jul 2015528.50548.50528.50541.003,128,900541.00
21 Jul 2015535.50537.50533.00535.501,662,500535.50
20 Jul 2015530.00542.50529.75536.001,822,300536.00
17 Jul 2015536.00539.88363.39530.502,086,700530.50
16 Jul 2015532.50538.00529.00535.001,762,500535.00
15 Jul 2015531.50534.00530.00531.501,617,700531.50
14 Jul 2015532.50534.50526.50533.001,980,500533.00
13 Jul 2015527.50533.00527.50533.001,537,600533.00
10 Jul 2015524.00526.00522.00524.001,565,500524.00
9 Jul 2015506.50524.00506.50519.502,522,900519.50
8 Jul 2015504.50511.00503.00506.002,918,500506.00
7 Jul 2015510.00513.50502.00502.501,979,900502.50
6 Jul 2015505.00510.50502.88508.501,839,600508.50
3 Jul 2015509.50515.32509.50510.501,212,300510.50
2 Jul 2015520.00521.50507.50510.502,757,900510.50
1 Jul 2015514.50526.00514.18520.002,275,700520.00
30 Jun 2015522.50525.00512.50512.503,916,900512.50
29 Jun 2015513.00534.50507.50526.503,845,800526.50
26 Jun 2015533.50535.00529.50530.002,363,000530.00
25 Jun 2015515.00540.50512.00536.005,079,200536.00
24 Jun 2015547.50549.14511.00516.005,221,700516.00
23 Jun 2015544.50553.50544.50549.002,826,000549.00
22 Jun 2015546.50550.00538.00540.503,227,400540.50
19 Jun 2015540.50548.00537.19539.003,975,100539.00
18 Jun 2015539.00540.00531.00539.002,559,400539.00
17 Jun 2015544.00545.00540.18540.501,506,400540.50
16 Jun 2015544.00546.00534.50543.002,028,600543.00
15 Jun 2015550.00551.50542.50545.502,822,000545.50
12 Jun 2015553.50556.65549.50551.501,377,100551.50
11 Jun 2015549.50556.00549.00554.002,171,000554.00
10 Jun 2015540.00551.00537.50549.003,098,700549.00
9 Jun 2015543.00545.87539.71541.001,814,000541.00
8 Jun 2015547.00549.00544.50544.501,627,100544.50
5 Jun 2015556.50559.00546.50547.502,911,700547.50
4 Jun 2015561.50564.00552.00557.004,366,000557.00
3 Jun 2015567.50571.00562.50562.502,583,600562.50
2 Jun 2015578.00580.50565.50567.003,670,700567.00
1 Jun 2015570.00575.50569.00573.502,379,900573.50
29 May 2015577.00579.00565.00568.503,601,200568.50
28 May 2015575.00580.00571.50577.503,550,700577.50
27 May 2015567.50572.18567.50570.002,342,900570.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.