Skip to search.
 All Ordinaries Up0.59%

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
397.10 Down 1.60(0.40%) 19:24
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Apr 2014418.20419.40413.20413.801,518,500413.80
2 Apr 2014417.90422.50417.60418.301,597,800418.30
1 Apr 2014419.60420.00415.40418.102,114,700418.10
31 Mar 2014420.90422.30417.30418.101,581,500418.10
28 Mar 2014418.40423.20416.70420.001,676,800420.00
27 Mar 2014424.60426.60417.20418.302,519,100418.30
26 Mar 2014430.10432.70425.60427.302,467,000427.30
25 Mar 2014424.20434.70423.30429.903,583,300429.90
24 Mar 2014423.50433.10417.20423.503,755,300423.50
21 Mar 2014419.30424.40417.20424.404,061,300424.40
20 Mar 2014421.80423.10416.20420.201,863,100420.20
19 Mar 2014415.60426.30413.70424.402,640,500424.40
18 Mar 2014410.60416.40410.00415.902,483,800415.90
17 Mar 2014404.10413.70403.20411.102,059,400411.10
14 Mar 2014407.10409.20401.70403.101,773,300403.10
13 Mar 2014411.00412.30408.00409.201,903,000409.20
12 Mar 2014413.60415.00410.20411.201,638,800411.20
11 Mar 2014418.10418.10415.50416.001,806,600416.00
10 Mar 2014420.50421.30415.80417.501,851,800417.50
7 Mar 2014424.70425.40419.00419.401,948,600419.40
6 Mar 2014425.20426.80420.80422.901,380,300422.90
5 Mar 2014423.90425.40422.40423.501,330,000423.50
4 Mar 2014424.70427.40423.40424.402,417,900424.40
3 Mar 2014426.00426.50419.00422.801,681,900422.80
28 Feb 2014432.40433.90429.80431.703,026,600431.70
27 Feb 2014434.60435.20429.20433.201,673,100433.20
26 Feb 2014435.70438.90433.90435.301,646,000435.30
25 Feb 2014429.50436.70426.80435.504,041,000435.50
24 Feb 2014423.40430.00420.80429.403,158,800429.40
21 Feb 2014425.80426.30422.40423.402,680,500423.40
20 Feb 2014420.60424.30417.90424.001,977,000424.00
19 Feb 2014422.50424.10421.00422.001,256,800422.00
18 Feb 2014421.40423.70418.50422.702,043,000422.70
17 Feb 2014414.20422.20413.40420.902,093,300420.90
14 Feb 2014414.70417.40414.40416.001,321,000416.00
13 Feb 2014417.70419.90411.60415.102,130,300415.10
12 Feb 2014421.20424.60418.60419.603,372,500419.60
12/02/20147.44 Dividend
11 Feb 2014420.60428.10419.80428.102,887,300420.66
10 Feb 2014415.50420.20414.60420.001,757,300412.70
7 Feb 2014413.00419.90413.00416.002,106,100408.77
6 Feb 2014407.90414.10407.90412.902,195,300405.72
5 Feb 2014414.30415.80406.90407.201,988,600400.12
4 Feb 2014406.20417.60402.00414.802,816,900407.59
3 Feb 2014407.10417.50407.10409.502,631,900402.38
31 Jan 2014419.75419.75406.38408.253,608,900401.15
30 Jan 2014418.25421.50413.75420.501,994,300413.19
29 Jan 2014425.75428.25416.38418.002,762,400410.74
28 Jan 2014415.00428.00414.75423.503,015,600416.14
27 Jan 2014421.00422.25412.12415.502,916,200408.28
24 Jan 2014430.88433.25416.75419.504,297,400412.21
23 Jan 2014426.75432.25423.88431.383,694,500423.88
22 Jan 2014414.38438.75414.38426.884,283,600419.46
21 Jan 2014411.00413.75408.88413.122,156,500405.95
20 Jan 2014411.75412.25409.25411.751,326,000404.59
17 Jan 2014404.25411.00404.25410.753,025,300403.61
16 Jan 2014399.50406.00398.62405.751,722,900398.70
15 Jan 2014394.00401.25393.88400.502,007,900393.54
14 Jan 2014398.50402.88393.25393.623,475,500386.78
13 Jan 2014400.25402.25399.12401.75927,500394.77
10 Jan 2014397.00401.62396.00400.881,582,200393.91
9 Jan 2014397.38402.38394.75396.252,043,500389.36
8 Jan 2014396.38397.50389.25397.501,974,800390.59
7 Jan 2014396.75396.75392.50393.621,535,700386.78
6 Jan 2014400.50402.25394.25395.502,057,700388.63
3 Jan 2014395.12403.25393.75400.752,158,100393.79
2 Jan 2014405.75406.12393.75394.122,925,300387.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.