Australia Markets open in 9 hrs 42 mins

The Sage Group plc (SGE.L)


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
690.00-12.50 (-1.78%)
As of 3:01PM BST. Market open.
DateOpenHighLowCloseAdj close*Volume
29 Jun. 2017706.50707.50688.50690.00690.001,667,783
28 Jun. 2017707.50710.50700.00702.50702.50308,070
27 Jun. 2017719.00717.50706.50708.20708.20274,598
26 Jun. 2017719.50720.00715.50717.40717.40244,471
23 Jun. 2017712.00718.00710.00715.00715.00224,036
22 Jun. 2017714.25714.25714.25714.25714.25967,032
21 Jun. 2017720.50722.50710.50712.00712.00406,293
20 Jun. 2017714.50725.25714.50720.00720.00301,392
19 Jun. 2017719.00719.00710.00712.50712.502,410,498
16 Jun. 2017701.50718.50693.72714.50714.508,479,323
15 Jun. 2017697.50700.50687.50698.00698.005,753,923
14 Jun. 2017687.00701.50686.00698.00698.003,286,307
13 Jun. 2017682.00689.39681.50686.50686.502,827,799
12 Jun. 2017691.00692.80677.00685.00685.003,829,595
09 Jun. 2017696.00706.00696.00697.50697.503,911,705
08 Jun. 2017697.00703.50692.00696.00696.002,804,260
07 Jun. 2017704.00706.50696.50696.50696.502,793,576
06 Jun. 2017707.50712.50704.00708.00708.003,186,207
05 Jun. 2017722.50723.00708.50709.50709.503,077,511
02 Jun. 2017733.00741.00728.00729.00729.003,630,744
01 Jun. 2017723.00730.00723.00728.50728.502,367,321
31 May 2017720.00725.38715.86720.50720.503,298,751
30 May 2017713.50718.87709.00717.00717.002,778,812
26 May 2017716.00717.50711.50713.50713.501,887,939
25 May 2017709.50714.00707.50714.00714.001,618,288
24 May 2017703.50709.50700.50707.50707.502,670,532
23 May 2017700.00702.00696.50701.00701.001,453,688
22 May 2017697.00701.00693.50700.00700.002,036,424
19 May 2017695.00703.50695.00696.50696.503,450,619
18 May 2017699.00700.00693.50695.00695.003,102,602
17 May 2017692.50702.50689.00698.00698.004,369,987
16 May 2017690.50695.50687.50692.00692.002,573,764
15 May 2017691.50692.14685.00688.50688.502,284,069
12 May 2017687.00690.50683.10689.50689.502,265,197
11 May 2017688.00691.50684.50687.50687.502,636,557
11 May 20175.22 Dividend
10 May 2017695.50698.50689.00691.00685.783,003,940
09 May 2017697.00700.00688.00698.50693.223,839,401
08 May 2017703.00708.50697.00697.50692.233,180,703
05 May 2017700.00701.00692.05700.00694.713,101,835
04 May 2017708.50710.00692.50697.50692.234,007,462
03 May 2017714.50716.50685.00707.00701.665,725,528
02 May 2017668.00683.50667.00683.50678.345,075,787
28 Apr. 2017670.00674.00665.86670.00664.942,750,731
27 Apr. 2017662.50670.50659.50670.00664.942,487,407
26 Apr. 2017663.50667.00662.00664.50659.482,529,580
25 Apr. 2017657.00666.00656.00666.00660.973,366,821
24 Apr. 2017655.00663.00654.50655.50650.553,989,649
21 Apr. 2017653.00657.00652.50655.00650.052,342,428
20 Apr. 2017651.50658.00651.00655.00650.052,419,988
19 Apr. 2017654.00656.50649.00653.50648.562,350,200
18 Apr. 2017663.50669.50650.50650.50645.593,472,699
13 Apr. 2017650.50666.50649.50663.50658.494,358,798
12 Apr. 2017638.00650.00638.00650.00645.092,733,049
11 Apr. 2017630.50641.00630.50639.00634.172,479,776
10 Apr. 2017634.00636.50630.50633.50628.711,778,858
07 Apr. 2017622.00633.00621.00632.50627.721,723,522
06 Apr. 2017628.50632.50624.50624.50619.782,245,183
05 Apr. 2017631.50637.50631.50633.50628.711,906,739
04 Apr. 2017630.00636.00630.00632.50627.721,887,978
03 Apr. 2017634.50635.00628.00628.00623.262,313,515
31 Mar. 2017633.50637.00630.50630.50625.742,699,319
30 Mar. 2017630.00637.50630.00634.50629.711,484,071
29 Mar. 2017637.50637.50628.00632.00627.233,008,057
28 Mar. 2017635.50639.00617.91635.50630.702,858,453
27 Mar. 2017631.50634.50625.00634.50629.713,077,852
24 Mar. 2017629.00632.50615.37631.00626.232,576,189
23 Mar. 2017617.00632.50613.00629.50624.743,138,163
22 Mar. 2017625.00632.61615.00615.50610.853,271,865
21 Mar. 2017642.50642.50628.00629.50624.742,557,545
20 Mar. 2017638.00642.00636.50640.50635.661,729,560
17 Mar. 2017642.50643.50637.00639.00634.173,760,968
16 Mar. 2017643.00646.50640.50642.00637.153,614,938
15 Mar. 2017650.50652.50634.50639.50634.674,219,097
14 Mar. 2017652.00652.50646.00646.00641.121,715,405
13 Mar. 2017646.50653.00645.00650.50645.591,699,850
10 Mar. 2017654.00655.50646.00646.00641.123,469,797
09 Mar. 2017647.00655.50643.50653.50648.562,346,872
08 Mar. 2017645.00652.00645.00647.50642.611,847,621
07 Mar. 2017648.00650.50643.50648.00643.101,956,618
06 Mar. 2017646.50647.00641.50645.50640.622,856,876
03 Mar. 2017656.50807.49644.00645.50640.623,569,053
02 Mar. 2017655.50661.50652.00657.00652.042,991,950
01 Mar. 2017648.50657.50642.00655.50650.556,453,873
28 Feb. 2017650.00653.00640.00646.00641.123,217,778
27 Feb. 2017646.00648.46642.50647.00642.111,919,208
24 Feb. 2017646.50646.50636.00642.50637.652,013,682
23 Feb. 2017644.50647.00640.00644.00639.142,525,410
22 Feb. 2017649.50649.50642.50643.00638.143,086,200
21 Feb. 2017648.50655.37639.50648.00643.104,702,161
20 Feb. 2017634.50635.50632.50634.50629.712,229,174
17 Feb. 2017637.00637.00632.50633.50628.712,922,293
16 Feb. 2017636.00639.00631.89635.50630.702,936,775
15 Feb. 2017640.00640.00632.00638.00633.183,659,215
14 Feb. 2017645.00645.00636.00637.50632.682,584,435
13 Feb. 2017646.00648.50643.50645.00640.132,715,757
10 Feb. 2017653.50655.00645.50647.00642.116,902,853
09 Feb. 2017634.00639.49623.00637.00632.194,742,020
09 Feb. 20179.35 Dividend
08 Feb. 2017633.00649.20633.00639.50625.395,226,727
*Close price adjusted for dividends and splits.
Loading more data...