Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Sage Group plc logo
SGE.L
The Sage Group plc
13:26:33
809.2 £
0.0000 (%0.00)
Previous Close: 802.8
Day Low₺799
Day High₺812.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGE.L: The Sage Group plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 295.1192
CLOSE 295.1192

Low

LOW 165.16

High

HIGH 809.47
DATEOPENHIGHLOWCLOSE
01/01/1999165.16165.16165.16165.16
01/04/1999165.16165.16165.16165.16
01/05/1999168.57168.57168.57168.57
01/06/1999172.52172.52172.52172.52
01/07/1999177.78177.78177.78177.78
01/08/1999183.3183.3183.3183.3
01/11/1999185.14185.14185.14185.14
01/12/1999180.94180.94180.94180.94
01/13/1999176.2176.2176.2176.2
01/14/1999177.78177.78177.78177.78
01/15/1999178.31178.31178.31178.31
01/18/1999183.83183.83183.83183.83
01/19/1999185.67185.67185.67185.67
01/20/1999194.08194.08194.08194.08
01/21/1999193.3193.3193.3193.3
01/22/1999192.51192.51192.51192.51
01/25/1999192.51192.51192.51192.51
01/26/1999193.82193.82193.82193.82
01/27/1999193.82193.82193.82193.82
01/28/1999195.93195.93195.93195.93
01/29/1999200.92200.92200.92200.92
02/01/1999204.34204.34204.34204.34
02/02/1999206.44206.44206.44206.44
02/03/1999214.6214.6214.6214.6
02/04/1999225.12225.12225.12225.12
02/05/1999222.22222.22222.22222.22
02/08/1999214.6214.6214.6214.6
02/09/1999210.92210.92210.92210.92
02/10/1999206.18206.18206.18206.18
02/11/1999206.44206.44206.44206.44
02/12/1999210.65210.65210.65210.65
02/15/1999211.18211.18211.18211.18
02/16/1999217.23217.23217.23217.23
02/17/1999216.18216.18216.18216.18
02/18/1999215.39215.39215.39215.39
02/19/1999215.65215.65215.65215.65
02/22/1999214.86214.86214.86214.86
02/23/1999213.81213.81213.81213.81
02/24/1999214.6214.6214.6214.6
02/25/1999214.33214.33214.33214.33
02/26/1999212.23212.23212.23212.23
03/01/1999208.29208.29208.29208.29
03/02/1999208.29208.29208.29208.29
03/03/1999206.97206.97206.97206.97
03/04/1999206.71206.71206.71206.71
03/05/1999207.23207.23207.23207.23
03/08/1999211.7211.7211.7211.7
03/09/1999218.81218.81218.81218.81
03/10/1999221.7221.7221.7221.7
03/11/1999230.9230.9230.9230.9
03/12/1999236.95236.95236.95236.95
03/15/1999236.69236.69236.69236.69
03/16/1999234.85234.85234.85234.85
03/17/1999234.58234.58234.58234.58
03/18/1999234.32234.32234.32234.32
03/19/1999234.58234.58234.58234.58
03/22/1999235.11235.11235.11235.11
03/23/1999236.16236.16236.16236.16
03/24/1999235.37235.37235.37235.37
03/25/1999236.43236.43236.43236.43
03/26/1999236.95236.95236.95236.95
03/29/1999237.21237.21237.21237.21
03/30/1999236.95236.95236.95236.95
03/31/1999235.64235.64235.64235.64
04/01/1999235.9235.9235.9235.9
04/02/1999235.9235.9235.9235.9
04/05/1999235.9235.9235.9235.9
04/06/1999235.11235.11235.11235.11
04/07/1999235.64235.64235.64235.64
04/08/1999235.37235.37235.37235.37
04/09/1999235.64235.64235.64235.64
04/12/1999235.37235.37235.37235.37
04/13/1999235.9235.9235.9235.9
04/14/1999236.16236.16236.16236.16
04/15/1999231.95231.95231.95231.95
04/16/1999228.8228.8228.8228.8
04/19/1999222.75222.75222.75222.75
04/20/1999202.5202.5202.5202.5
04/21/1999209.6209.6209.6209.6
04/22/1999209.07209.07209.07209.07
04/23/1999208.81208.81208.81208.81
04/26/1999214.07214.07214.07214.07
04/27/1999225.12225.12225.12225.12
04/28/1999221.7221.7221.7221.7
04/29/1999219.07219.07219.07219.07
04/30/1999219.59219.59219.59219.59
05/03/1999219.59219.59219.59219.59
05/04/1999218.81218.81218.81218.81
05/05/1999203.81203.81203.81203.81
05/06/1999202.76202.76202.76202.76
05/07/1999204.08204.08204.08204.08
05/10/1999214.33214.33214.33214.33
05/11/1999236.95236.95236.95236.95
05/12/1999229.32229.32229.32229.32
05/13/1999231.69231.69231.69231.69
05/14/1999232.48232.48232.48232.48
05/17/1999231.17231.17231.17231.17
05/18/1999232.48232.48232.48232.48
05/19/1999230.11230.11230.11230.11
05/20/1999235.9235.9235.9235.9
05/21/1999239.58239.58239.58239.58
05/24/1999241.42241.42241.42241.42
05/25/1999236.43236.43236.43236.43
05/26/1999233.27233.27233.27233.27
05/27/1999231.95231.95231.95231.95
05/28/1999226.96226.96226.96226.96
05/31/1999226.96226.96226.96226.96
06/01/1999227.75227.75227.75227.75
06/02/1999224.59224.59224.59224.59
06/03/1999218.54218.54218.54218.54
06/04/1999215.12215.12215.12215.12
06/07/1999214.6214.6214.6214.6
06/08/1999214.6214.6214.6214.6
06/09/1999221.96221.96221.96221.96
06/10/1999221.44221.44221.44221.44
06/11/1999220.65220.65220.65220.65
06/14/1999217.23217.23217.23217.23
06/15/1999217.23217.23217.23217.23
06/16/1999218.02218.02218.02218.02
06/17/1999218.81218.81218.81218.81
06/18/1999221.44221.44221.44221.44
06/21/1999223.28223.28223.28223.28
06/22/1999223.28223.28223.28223.28
06/23/1999225.38225.38225.38225.38
06/24/1999230.9230.9230.9230.9
06/25/1999237.21237.21237.21237.21
06/28/1999237.21237.21237.21237.21
06/29/1999236.69236.69236.69236.69
06/30/1999237.21237.21237.21237.21
07/01/1999243.53243.53243.53243.53
07/02/1999251.15251.15251.15251.15
07/05/1999262.99262.99262.99262.99
07/06/1999266.93266.93266.93266.93
07/07/1999270.35270.35270.35270.35
07/08/1999258.25258.25258.25258.25
07/09/1999254.31254.31254.31254.31
07/12/1999254.57254.57254.57254.57
07/13/1999258.78258.78258.78258.78
07/14/1999265.88265.88265.88265.88
07/15/1999267.72267.72267.72267.72
07/16/1999274.56274.56274.56274.56
07/19/1999274.56274.56274.56274.56
07/20/1999275.08275.08275.08275.08
07/21/1999274.3274.3274.3274.3
07/22/1999275.61275.61275.61275.61
07/23/1999281.4281.4281.4281.4
07/26/1999272.19272.19272.19272.19
07/27/1999264.04264.04264.04264.04
07/28/1999266.14266.14266.14266.14
07/29/1999266.41266.41266.41266.41
07/30/1999269.82269.82269.82269.82
08/02/1999274.3274.3274.3274.3
08/03/1999287.71287.71287.71287.71
08/04/1999294.28294.28294.28294.28
08/05/1999285.34285.34285.34285.34
08/06/1999279.56279.56279.56279.56
08/09/1999279.56279.56279.56279.56
08/10/1999276.4276.4276.4276.4
08/11/1999272.98272.98272.98272.98
08/12/1999274.03274.03274.03274.03
08/13/1999275.08275.08275.08275.08
08/16/1999273.77273.77273.77273.77
08/17/1999272.19272.19272.19272.19
08/18/1999271.93271.93271.93271.93
08/19/1999269.3269.3269.3269.3
08/20/1999268.77268.77268.77268.77
08/23/1999267.98267.98267.98267.98
08/24/1999268.51268.51268.51268.51
08/25/1999275.35275.35275.35275.35
08/26/1999276.66276.66276.66276.66
08/27/1999285.87285.87285.87285.87
08/30/1999285.87285.87285.87285.87
08/31/1999287.18287.18287.18287.18
09/01/1999295.86295.86295.86295.86
09/02/1999300.86300.86300.86300.86
09/03/1999318.48318.48318.48318.48
09/06/1999325.79325.79325.79325.79
09/07/1999310.32310.32310.32310.32
09/08/1999298.23298.23298.23298.23
09/09/1999304.33304.33304.33304.33
09/10/1999305.28305.28305.28305.28
09/13/1999304.43304.43304.43304.43
09/14/1999300.86300.86300.86300.86
09/15/1999291.39291.39291.39291.39
09/16/1999293.6293.6293.6293.6
09/17/1999303.38303.38303.38303.38
09/20/1999297.81297.81297.81297.81
09/21/1999296.02296.02296.02296.02
09/22/1999280.45280.45280.45280.45
09/23/1999276.66276.66276.66276.66
09/24/1999269.93269.93269.93269.93
09/27/1999269.3269.3269.3269.3
09/28/1999279.82279.82279.82279.82
09/29/1999285.6285.6285.6285.6
09/30/1999286.87286.87286.87286.87
10/01/1999290.97290.97290.97290.97
10/04/1999292.97292.97292.97292.97
10/05/1999298.96298.96298.96298.96
10/06/1999305.07305.07305.07305.07
10/07/1999317.69317.69317.69317.69
10/08/1999321.16321.16321.16321.16
10/11/1999324.32324.32324.32324.32
10/12/1999325.26325.26325.26325.26
10/13/1999323.89323.89323.89323.89
10/14/1999318318318318
10/15/1999312.43312.43312.43312.43
10/18/1999301.59301.59301.59301.59
10/19/1999316.85316.85316.85316.85
10/20/1999324.32324.32324.32324.32
10/21/1999305.49305.49305.49305.49
10/22/1999315.48315.48315.48315.48
10/25/1999320.53320.53320.53320.53
10/26/1999326.1326.1326.1326.1
10/27/1999320.63320.63320.63320.63
10/28/1999327.37327.37327.37327.37
10/29/1999328.31328.31328.31328.31
11/01/1999328.73328.73328.73328.73
11/02/1999336.41336.41336.41336.41
11/03/1999357.24357.24357.24357.24
11/04/1999392.48392.48392.48392.48
11/05/1999374.49374.49374.49374.49
11/08/1999371.44371.44371.44371.44
11/09/1999368.18368.18368.18368.18
11/10/1999405.53405.53405.53405.53
11/11/1999428.35428.35428.35428.35
11/12/1999399.85399.85399.85399.85
11/15/1999413.94413.94413.94413.94
11/16/1999414.68414.68414.68414.68
11/17/1999420.78420.78420.78420.78
11/18/1999414.05414.05414.05414.05
11/19/1999415.73415.73415.73415.73
11/22/1999408.79408.79408.79408.79
11/23/1999408.58408.58408.58408.58
11/24/1999414.99414.99414.99414.99
11/25/1999421.31421.31421.31421.31
11/26/1999430.98430.98430.98430.98
11/29/1999429.72429.72429.72429.72
11/30/1999455.6455.6455.6455.6
12/01/1999481.58481.58481.58481.58
12/02/1999503.46503.46503.46503.46
12/03/1999568.58568.58568.58568.58
12/06/1999559.43559.43559.43559.43
12/07/1999529.87529.87529.87529.87
12/08/1999581.41581.41581.41581.41
12/09/1999602.66602.66602.66602.66
12/10/1999651.79651.79651.79651.79
12/13/1999633.59633.59633.59633.59
12/14/1999636.32636.32636.32636.32
12/15/1999637.48637.48637.48637.48
12/16/1999611.08611.08611.08611.08
12/17/1999625.17625.17625.17625.17
12/20/1999637.48637.48637.48637.48
12/21/1999727.42727.42727.42727.42
12/22/1999809.47809.47809.47809.47
12/23/1999763.19763.19763.19763.19
12/24/1999736.36736.36736.36736.36
12/27/1999736.36736.36736.36736.36
12/28/1999736.36736.36736.36736.36
12/29/1999792.12792.12792.12792.12
12/30/1999794.75794.75794.75794.75
12/31/1999794.75794.75794.75794.75