SGE.L: The Sage Group plc Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 790.3942

CLOSE 790.3942

Low

LOW 10.04

High

HIGH 999.59

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1992	686.31	686.31	686.31	686.31
01/02/1992	686.31	686.31	686.31	686.31
01/03/1992	686.31	686.31	686.31	686.31
01/06/1992	688.37	688.37	688.37	688.37
01/07/1992	688.37	688.37	688.37	688.37
01/08/1992	688.37	688.37	688.37	688.37
01/09/1992	688.37	688.37	688.37	688.37
01/10/1992	688.37	688.37	688.37	688.37
01/13/1992	678.07	678.07	678.07	678.07
01/14/1992	678.07	678.07	678.07	678.07
01/15/1992	680.13	680.13	680.13	680.13
01/16/1992	686.31	686.31	686.31	686.31
01/17/1992	690.43	690.43	690.43	690.43
01/20/1992	696.62	696.62	696.62	696.62
01/21/1992	696.62	696.62	696.62	696.62
01/22/1992	729.59	729.59	729.59	729.59
01/23/1992	777	777	777	777
01/24/1992	774.94	774.94	774.94	774.94
01/27/1992	779.06	779.06	779.06	779.06
01/28/1992	807.91	807.91	807.91	807.91
01/29/1992	812.03	812.03	812.03	812.03
01/30/1992	818.22	818.22	818.22	818.22
01/31/1992	861.5	861.5	861.5	861.5
02/03/1992	851.19	851.19	851.19	851.19
02/04/1992	830.58	830.58	830.58	830.58
02/05/1992	830.58	830.58	830.58	830.58
02/06/1992	838.83	838.83	838.83	838.83
02/07/1992	851.19	851.19	851.19	851.19
02/10/1992	867.68	867.68	867.68	867.68
02/11/1992	873.86	873.86	873.86	873.86
02/12/1992	873.86	873.86	873.86	873.86
02/13/1992	873.86	873.86	873.86	873.86
02/14/1992	871.8	871.8	871.8	871.8
02/17/1992	871.8	871.8	871.8	871.8
02/18/1992	871.8	871.8	871.8	871.8
02/19/1992	873.86	873.86	873.86	873.86
02/20/1992	884.17	884.17	884.17	884.17
02/21/1992	890.35	890.35	890.35	890.35
02/24/1992	910.96	910.96	910.96	910.96
02/25/1992	923.33	923.33	923.33	923.33
02/26/1992	925.39	925.39	925.39	925.39
02/27/1992	923.33	923.33	923.33	923.33
02/28/1992	917.14	917.14	917.14	917.14
03/02/1992	921.27	921.27	921.27	921.27
03/03/1992	917.14	917.14	917.14	917.14
03/04/1992	917.14	917.14	917.14	917.14
03/05/1992	917.14	917.14	917.14	917.14
03/06/1992	917.14	917.14	917.14	917.14
03/09/1992	917.14	917.14	917.14	917.14
03/10/1992	917.14	917.14	917.14	917.14
03/11/1992	906.84	906.84	906.84	906.84
03/12/1992	900.66	900.66	900.66	900.66
03/13/1992	900.66	900.66	900.66	900.66
03/16/1992	900.66	900.66	900.66	900.66
03/17/1992	904.78	904.78	904.78	904.78
03/18/1992	904.78	904.78	904.78	904.78
03/19/1992	904.78	904.78	904.78	904.78
03/20/1992	904.78	904.78	904.78	904.78
03/23/1992	904.78	904.78	904.78	904.78
03/24/1992	904.78	904.78	904.78	904.78
03/25/1992	904.78	904.78	904.78	904.78
03/26/1992	898.6	898.6	898.6	898.6
03/27/1992	896.53	896.53	896.53	896.53
03/30/1992	896.53	896.53	896.53	896.53
03/31/1992	896.53	896.53	896.53	896.53
04/01/1992	892.41	892.41	892.41	892.41
04/02/1992	894.47	894.47	894.47	894.47
04/03/1992	894.47	894.47	894.47	894.47
04/06/1992	894.47	894.47	894.47	894.47
04/07/1992	894.47	894.47	894.47	894.47
04/08/1992	894.47	894.47	894.47	894.47
04/09/1992	894.47	894.47	894.47	894.47
04/10/1992	896.53	896.53	896.53	896.53
04/13/1992	933.63	933.63	933.63	933.63
04/14/1992	997.52	997.52	997.52	997.52
04/15/1992	10.18	10.18	10.18	10.18
04/16/1992	10.18	10.18	10.18	10.18
04/17/1992	10.18	10.18	10.18	10.18
04/20/1992	10.18	10.18	10.18	10.18
04/21/1992	10.2	10.2	10.2	10.2
04/22/1992	10.04	10.04	10.04	10.04
04/23/1992	989.28	989.28	989.28	989.28
04/24/1992	991.34	991.34	991.34	991.34
04/27/1992	989.28	989.28	989.28	989.28
04/28/1992	987.22	987.22	987.22	987.22
04/29/1992	983.1	983.1	983.1	983.1
04/30/1992	983.1	983.1	983.1	983.1
05/01/1992	976.91	976.91	976.91	976.91
05/04/1992	976.91	976.91	976.91	976.91
05/05/1992	974.85	974.85	974.85	974.85
05/06/1992	974.85	974.85	974.85	974.85
05/07/1992	974.85	974.85	974.85	974.85
05/08/1992	974.85	974.85	974.85	974.85
05/11/1992	966.61	966.61	966.61	966.61
05/12/1992	966.61	966.61	966.61	966.61
05/13/1992	966.61	966.61	966.61	966.61
05/14/1992	966.61	966.61	966.61	966.61
05/15/1992	966.61	966.61	966.61	966.61
05/18/1992	966.61	966.61	966.61	966.61
05/19/1992	966.61	966.61	966.61	966.61
05/20/1992	964.55	964.55	964.55	964.55
05/21/1992	964.55	964.55	964.55	964.55
05/22/1992	964.55	964.55	964.55	964.55
05/25/1992	964.55	964.55	964.55	964.55
05/26/1992	966.61	966.61	966.61	966.61
05/27/1992	964.55	964.55	964.55	964.55
05/28/1992	964.55	964.55	964.55	964.55
05/29/1992	964.55	964.55	964.55	964.55
06/01/1992	964.55	964.55	964.55	964.55
06/02/1992	964.55	964.55	964.55	964.55
06/03/1992	964.55	964.55	964.55	964.55
06/04/1992	964.55	964.55	964.55	964.55
06/05/1992	964.55	964.55	964.55	964.55
06/08/1992	964.55	964.55	964.55	964.55
06/09/1992	962.49	962.49	962.49	962.49
06/10/1992	962.49	962.49	962.49	962.49
06/11/1992	962.49	962.49	962.49	962.49
06/12/1992	948.06	948.06	948.06	948.06
06/15/1992	946	946	946	946
06/16/1992	946	946	946	946
06/17/1992	946	946	946	946
06/18/1992	946	946	946	946
06/19/1992	904.78	904.78	904.78	904.78
06/22/1992	902.72	902.72	902.72	902.72
06/23/1992	902.72	902.72	902.72	902.72
06/24/1992	902.72	902.72	902.72	902.72
06/25/1992	902.72	902.72	902.72	902.72
06/26/1992	896.53	896.53	896.53	896.53
06/29/1992	896.53	896.53	896.53	896.53
06/30/1992	896.53	896.53	896.53	896.53
07/01/1992	894.47	894.47	894.47	894.47
07/02/1992	890.35	890.35	890.35	890.35
07/03/1992	869.74	869.74	869.74	869.74
07/06/1992	869.74	869.74	869.74	869.74
07/07/1992	840.89	840.89	840.89	840.89
07/08/1992	820.28	820.28	820.28	820.28
07/09/1992	807.91	807.91	807.91	807.91
07/10/1992	801.73	801.73	801.73	801.73
07/13/1992	787.3	787.3	787.3	787.3
07/14/1992	772.87	772.87	772.87	772.87
07/15/1992	777	777	777	777
07/16/1992	779.06	779.06	779.06	779.06
07/17/1992	781.12	781.12	781.12	781.12
07/20/1992	781.12	781.12	781.12	781.12
07/21/1992	781.12	781.12	781.12	781.12
07/22/1992	777	777	777	777
07/23/1992	770.81	770.81	770.81	770.81
07/24/1992	768.75	768.75	768.75	768.75
07/27/1992	760.51	760.51	760.51	760.51
07/28/1992	760.51	760.51	760.51	760.51
07/29/1992	760.51	760.51	760.51	760.51
07/30/1992	756.39	756.39	756.39	756.39
07/31/1992	750.2	750.2	750.2	750.2
08/03/1992	748.14	748.14	748.14	748.14
08/04/1992	744.02	744.02	744.02	744.02
08/05/1992	741.96	741.96	741.96	741.96
08/06/1992	729.59	729.59	729.59	729.59
08/07/1992	725.47	725.47	725.47	725.47
08/10/1992	711.04	711.04	711.04	711.04
08/11/1992	706.92	706.92	706.92	706.92
08/12/1992	706.92	706.92	706.92	706.92
08/13/1992	700.74	700.74	700.74	700.74
08/14/1992	694.56	694.56	694.56	694.56
08/17/1992	688.37	688.37	688.37	688.37
08/18/1992	690.43	690.43	690.43	690.43
08/19/1992	690.43	690.43	690.43	690.43
08/20/1992	690.43	690.43	690.43	690.43
08/21/1992	690.43	690.43	690.43	690.43
08/24/1992	686.31	686.31	686.31	686.31
08/25/1992	686.31	686.31	686.31	686.31
08/26/1992	686.31	686.31	686.31	686.31
08/27/1992	686.31	686.31	686.31	686.31
08/28/1992	686.31	686.31	686.31	686.31
08/31/1992	686.31	686.31	686.31	686.31
09/01/1992	686.31	686.31	686.31	686.31
09/02/1992	686.31	686.31	686.31	686.31
09/03/1992	686.31	686.31	686.31	686.31
09/04/1992	682.19	682.19	682.19	682.19
09/07/1992	680.13	680.13	680.13	680.13
09/08/1992	680.13	680.13	680.13	680.13
09/09/1992	678.07	678.07	678.07	678.07
09/10/1992	678.07	678.07	678.07	678.07
09/11/1992	680.13	680.13	680.13	680.13
09/14/1992	688.37	688.37	688.37	688.37
09/15/1992	690.43	690.43	690.43	690.43
09/16/1992	688.37	688.37	688.37	688.37
09/17/1992	706.92	706.92	706.92	706.92
09/18/1992	741.96	741.96	741.96	741.96
09/21/1992	770.81	770.81	770.81	770.81
09/22/1992	789.36	789.36	789.36	789.36
09/23/1992	812.03	812.03	812.03	812.03
09/24/1992	812.03	812.03	812.03	812.03
09/25/1992	812.03	812.03	812.03	812.03
09/28/1992	812.03	812.03	812.03	812.03
09/29/1992	807.91	807.91	807.91	807.91
09/30/1992	807.91	807.91	807.91	807.91
10/01/1992	791.42	791.42	791.42	791.42
10/02/1992	787.3	787.3	787.3	787.3
10/05/1992	787.3	787.3	787.3	787.3
10/06/1992	783.18	783.18	783.18	783.18
10/07/1992	783.18	783.18	783.18	783.18
10/08/1992	828.52	828.52	828.52	828.52
10/09/1992	832.64	832.64	832.64	832.64
10/12/1992	849.13	849.13	849.13	849.13
10/13/1992	863.56	863.56	863.56	863.56
10/14/1992	863.56	863.56	863.56	863.56
10/15/1992	861.5	861.5	861.5	861.5
10/16/1992	863.56	863.56	863.56	863.56
10/19/1992	863.56	863.56	863.56	863.56
10/20/1992	863.56	863.56	863.56	863.56
10/21/1992	863.56	863.56	863.56	863.56
10/22/1992	865.62	865.62	865.62	865.62
10/23/1992	880.05	880.05	880.05	880.05
10/26/1992	884.17	884.17	884.17	884.17
10/27/1992	884.17	884.17	884.17	884.17
10/28/1992	902.72	902.72	902.72	902.72
10/29/1992	900.66	900.66	900.66	900.66
10/30/1992	900.66	900.66	900.66	900.66
11/02/1992	900.66	900.66	900.66	900.66
11/03/1992	900.66	900.66	900.66	900.66
11/04/1992	900.66	900.66	900.66	900.66
11/05/1992	900.66	900.66	900.66	900.66
11/06/1992	894.47	894.47	894.47	894.47
11/09/1992	890.35	890.35	890.35	890.35
11/10/1992	880.05	880.05	880.05	880.05
11/11/1992	875.92	875.92	875.92	875.92
11/12/1992	871.8	871.8	871.8	871.8
11/13/1992	871.8	871.8	871.8	871.8
11/16/1992	871.8	871.8	871.8	871.8
11/17/1992	871.8	871.8	871.8	871.8
11/18/1992	869.74	869.74	869.74	869.74
11/19/1992	861.5	861.5	861.5	861.5
11/20/1992	855.31	855.31	855.31	855.31
11/23/1992	853.25	853.25	853.25	853.25
11/24/1992	853.25	853.25	853.25	853.25
11/25/1992	863.56	863.56	863.56	863.56
11/26/1992	882.11	882.11	882.11	882.11
11/27/1992	894.47	894.47	894.47	894.47
11/30/1992	898.6	898.6	898.6	898.6
12/01/1992	898.6	898.6	898.6	898.6
12/02/1992	898.6	898.6	898.6	898.6
12/03/1992	898.6	898.6	898.6	898.6
12/04/1992	894.47	894.47	894.47	894.47
12/07/1992	894.47	894.47	894.47	894.47
12/08/1992	937.76	937.76	937.76	937.76
12/09/1992	976.91	976.91	976.91	976.91
12/10/1992	983.1	983.1	983.1	983.1
12/11/1992	10.26	10.26	10.26	10.26
12/14/1992	10.51	10.51	10.51	10.51
12/15/1992	10.33	10.33	10.33	10.33
12/16/1992	10.33	10.33	10.33	10.33
12/17/1992	10.39	10.39	10.39	10.39
12/18/1992	10.39	10.39	10.39	10.39
12/21/1992	10.26	10.26	10.26	10.26
12/22/1992	10.16	10.16	10.16	10.16
12/23/1992	10.06	10.06	10.06	10.06
12/24/1992	999.59	999.59	999.59	999.59
12/25/1992	999.59	999.59	999.59	999.59
12/28/1992	999.59	999.59	999.59	999.59
12/29/1992	10.06	10.06	10.06	10.06
12/30/1992	10.06	10.06	10.06	10.06
12/31/1992	10.06	10.06	10.06	10.06

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

1992 Historical Chart

Average

Low

High