SGE.L - The Sage Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Nov. 2017757.00808.50757.00788.00788.002,710,234
21 Nov. 2017769.00776.50762.00775.00775.002,570,604
20 Nov. 2017762.00770.50759.50768.00768.001,767,214
17 Nov. 2017762.00764.00750.50759.00759.002,141,464
16 Nov. 2017759.00764.00755.00763.50763.501,905,753
15 Nov. 2017753.50757.00750.50754.50754.502,424,018
14 Nov. 2017745.00755.50744.53753.50753.503,521,264
13 Nov. 2017751.50754.00738.50745.00745.002,728,599
10 Nov. 2017750.50752.50746.00749.00749.005,094,072
09 Nov. 2017763.00763.77745.72750.00750.003,371,670
08 Nov. 2017760.00764.50759.00762.50762.502,067,587
07 Nov. 2017765.50765.50760.50760.50760.501,649,266
06 Nov. 2017762.00765.50758.00764.00764.001,623,987
03 Nov. 2017748.50761.50745.89761.00761.001,860,299
02 Nov. 2017741.00746.00737.50745.00745.002,050,872
01 Nov. 2017746.00756.50743.50745.50745.502,610,791
31 Oct. 2017739.00748.00736.56745.50745.501,616,222
30 Oct. 2017736.50742.00735.00736.50736.501,847,358
27 Oct. 2017741.00742.79738.00738.00738.002,171,907
26 Oct. 2017739.00739.00728.50738.00738.001,619,066
25 Oct. 2017729.00741.00724.50736.00736.001,649,859
24 Oct. 2017732.50735.50724.50729.00729.001,591,798
23 Oct. 2017729.50735.50729.50734.00734.001,652,703
20 Oct. 2017732.00737.08728.50730.00730.001,673,955
19 Oct. 2017725.00728.50719.00728.50728.502,936,049
18 Oct. 2017722.50730.00722.50725.00725.002,067,096
17 Oct. 2017728.00728.50721.50722.00722.001,058,931
16 Oct. 2017729.50729.91723.00727.00727.001,382,695
13 Oct. 2017730.00730.00722.00726.00726.001,340,179
12 Oct. 2017722.00730.50722.00730.00730.001,677,693
11 Oct. 2017722.50725.50717.50720.50720.502,833,553
10 Oct. 2017731.00735.50718.00719.50719.502,169,894
09 Oct. 2017731.00733.09729.50731.50731.501,611,182
06 Oct. 2017728.00730.50725.00730.00730.001,757,936
05 Oct. 2017723.50730.50720.37728.00728.002,213,927
04 Oct. 2017721.50725.00718.50720.50720.502,189,647
03 Oct. 2017707.00724.00706.00723.00723.002,775,478
02 Oct. 2017700.50710.00699.00710.00710.002,239,284
29 Sep. 2017697.50700.00693.50698.50698.501,610,081
28 Sep. 2017692.00695.00689.50695.00695.001,984,954
27 Sep. 2017696.00696.50688.50690.00690.003,214,799
26 Sep. 2017702.00705.00690.00693.00693.002,213,767
25 Sep. 2017710.50712.08700.00703.50703.502,086,734
22 Sep. 2017704.50714.50703.00711.50711.502,656,969
21 Sep. 2017713.50713.75700.50704.00704.002,066,731
20 Sep. 2017703.50719.00703.00713.50713.502,432,968
19 Sep. 2017703.00707.00701.50702.50702.501,791,182
18 Sep. 2017706.50707.40700.00705.00705.002,516,895
15 Sep. 2017716.00718.50699.00703.00703.003,905,846
14 Sep. 2017710.50719.50707.00716.50716.504,400,795
13 Sep. 2017698.00703.50692.50702.00702.002,669,746
12 Sep. 2017693.50702.50692.00698.00698.001,681,159
11 Sep. 2017697.00697.72691.50696.50696.501,852,310
08 Sep. 2017696.00696.50690.42695.00695.001,249,713
07 Sep. 2017685.00696.50685.00696.50696.502,424,980
06 Sep. 2017692.50694.50681.50682.00682.002,549,271
05 Sep. 2017690.00697.50690.00694.50694.501,531,750
04 Sep. 2017693.00696.00689.50690.50690.50976,662
01 Sep. 2017691.00697.00689.00694.00694.001,824,463
31 Aug. 2017691.00698.00689.00692.50692.503,015,236
30 Aug. 2017693.00693.00687.42688.00688.002,222,683
29 Aug. 2017693.50693.50682.65687.50687.502,126,606
25 Aug. 2017697.50697.50691.50693.50693.501,653,613
24 Aug. 2017703.50707.00695.50696.00696.001,744,889
23 Aug. 2017699.00703.50695.00698.00698.001,658,745
22 Aug. 2017701.00703.32696.50700.50700.502,122,067
21 Aug. 2017690.00695.00687.50695.00695.001,417,250
18 Aug. 2017697.50697.50690.00694.00694.001,972,271
17 Aug. 2017707.00707.25699.00700.00700.002,220,798
16 Aug. 2017688.00709.00686.81704.00704.004,318,583
15 Aug. 2017683.00685.00680.50683.00683.001,140,829
14 Aug. 2017674.50682.00674.50680.00680.001,609,756
11 Aug. 2017677.50677.50668.50673.50673.502,144,486
10 Aug. 2017688.00689.50675.50678.00678.002,126,606
09 Aug. 2017682.50688.50678.00688.50688.502,276,145
08 Aug. 2017685.00689.50681.00686.50686.502,000,388
07 Aug. 2017691.50693.44684.50686.00686.001,225,563
04 Aug. 2017680.50692.00679.50689.00689.002,470,849
03 Aug. 2017678.00683.00669.00680.00680.002,284,068
02 Aug. 2017685.00686.00677.00677.00677.001,625,974
01 Aug. 2017676.00684.00674.00682.50682.502,247,045
31 Jul. 2017676.50680.00674.00674.00674.002,220,932
28 Jul. 2017678.00685.09674.50677.00677.002,509,909
27 Jul. 2017690.00692.00681.00684.50684.503,923,342
26 Jul. 2017705.50713.00663.00692.00692.0015,675,454
25 Jul. 2017690.50702.50685.50700.50700.505,464,901
24 Jul. 2017691.50692.00679.50688.00688.005,204,994
21 Jul. 2017695.50695.50685.50691.50691.503,089,982
20 Jul. 2017691.00692.00683.00692.00692.002,848,122
19 Jul. 2017676.50690.50672.87690.00690.005,085,758
18 Jul. 2017674.50674.50665.00672.00672.004,736,886
17 Jul. 2017684.00686.00675.45675.50675.501,943,350
14 Jul. 2017678.50687.00673.00683.00683.007,453,754
13 Jul. 2017679.50679.50665.50677.00677.004,906,519
12 Jul. 2017676.50683.50671.00682.00682.002,748,790
11 Jul. 2017681.50681.50668.50672.00672.001,952,433
10 Jul. 2017673.00682.00673.00676.00676.002,189,137
07 Jul. 2017673.00673.50659.08671.50671.503,172,349
06 Jul. 2017680.00681.00666.00671.00671.002,349,711
05 Jul. 2017677.00681.50675.00680.00680.002,418,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...