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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 636.9197
CLOSE 635.8643

Low

LOW 310.06

High

HIGH 978.84
DATEOPENHIGHLOWCLOSE
01/03/2000794.75794.75794.75794.75
01/04/2000736.36736.36736.36736.36
01/05/2000683.24683.24683.24683.24
01/06/2000641.69641.69641.69641.69
01/07/2000655.89655.89655.89655.89
01/10/2000704.81704.81704.81704.81
01/11/2000726.37726.37726.37726.37
01/12/2000754.77754.77754.77754.77
01/13/2000839.98839.98839.98839.98
01/14/2000854.71854.71854.71854.71
01/17/2000855.76855.76855.76855.76
01/18/2000820.52820.52820.52820.52
01/19/2000808.95808.95808.95808.95
01/20/2000827.36827.36827.36827.36
01/21/2000798.43798.43798.43798.43
01/24/2000788.44788.44788.44788.44
01/25/2000786.33786.33786.33786.33
01/26/2000786.86786.86786.86786.86
01/27/2000756.88756.88756.88756.88
01/28/2000772.66772.66772.66772.66
01/31/2000782.12782.12782.12782.12
02/01/2000796.85796.85796.85796.85
02/02/2000784.23784.23784.23784.23
02/03/2000834.72834.72834.72834.72
02/04/2000867.33867.33867.33867.33
02/07/2000905.73905.73905.73905.73
02/08/2000937.81937.81937.81937.81
02/09/2000978.84978.84978.84978.84
02/10/2000934.13934.13934.13934.13
02/11/2000846.29846.29846.29846.29
02/14/2000832.62832.62832.62832.62
02/15/2000842.08842.08842.08842.08
02/16/2000833.67833.67833.67833.67
02/17/2000817.36817.36817.36817.36
02/18/2000794.22794.22794.22794.22
02/21/2000769.5769.5769.5769.5
02/22/2000758.45758.45758.45758.45
02/23/2000887.32887.32887.32887.32
02/24/2000850.5850.5850.5850.5
02/25/2000845.77845.77845.77845.77
02/28/2000831.04831.04831.04831.04
02/29/2000838.93838.93838.93838.93
03/01/2000864.7864.7864.7864.7
03/02/2000897.31897.31897.31897.31
03/03/2000904.68904.68904.68904.68
03/06/2000939.39939.39939.39939.39
03/07/2000906.25906.25906.25906.25
03/08/2000844.19844.19844.19844.19
03/09/2000915.2915.2915.2915.2
03/10/2000951.49951.49951.49951.49
03/13/2000929.4929.4929.4929.4
03/14/2000959.9959.9959.9959.9
03/15/2000879.43879.43879.43879.43
03/16/2000824.2824.2824.2824.2
03/17/2000856.81856.81856.81856.81
03/20/2000864.18864.18864.18864.18
03/21/2000809.47809.47809.47809.47
03/22/2000820.52820.52820.52820.52
03/23/2000821.57821.57821.57821.57
03/24/2000857.86857.86857.86857.86
03/27/2000861.02861.02861.02861.02
03/28/2000866.81866.81866.81866.81
03/29/2000869.96869.96869.96869.96
03/30/2000813.16813.16813.16813.16
03/31/2000740.05740.05740.05740.05
04/03/2000691.13691.13691.13691.13
04/04/2000618.55618.55618.55618.55
04/05/2000669.04669.04669.04669.04
04/06/2000742.15742.15742.15742.15
04/07/2000788.44788.44788.44788.44
04/10/2000788.96788.96788.96788.96
04/11/2000740.05740.05740.05740.05
04/12/2000693.76693.76693.76693.76
04/13/2000651.16651.16651.16651.16
04/14/2000618.02618.02618.02618.02
04/17/2000645.37645.37645.37645.37
04/18/2000643.79643.79643.79643.79
04/19/2000712.7712.7712.7712.7
04/20/2000685.87685.87685.87685.87
04/21/2000685.87685.87685.87685.87
04/24/2000685.87685.87685.87685.87
04/25/2000706.91706.91706.91706.91
04/26/2000715.85715.85715.85715.85
04/27/2000676.93676.93676.93676.93
04/28/2000747.94747.94747.94747.94
05/01/2000747.94747.94747.94747.94
05/02/2000755.3755.3755.3755.3
05/03/2000710.59710.59710.59710.59
05/04/2000724.27724.27724.27724.27
05/05/2000721.64721.64721.64721.64
05/08/2000701.65701.65701.65701.65
05/09/2000705.86705.86705.86705.86
05/10/2000670.62670.62670.62670.62
05/11/2000661.68661.68661.68661.68
05/12/2000671.14671.14671.14671.14
05/15/2000776.34776.34654.31672.2
05/16/2000708.22732.95673.25690.08
05/17/2000736.36736.36654.31654.31
05/18/2000631.17693.23631.17670.62
05/19/2000604.87604.87604.87604.87
05/22/2000590.14590.14590.14590.14
05/23/2000583.31583.31583.31583.31
05/24/2000570.68570.68570.68570.68
05/25/2000610.13610.13610.13610.13
05/26/2000615.39615.39615.39615.39
05/29/2000615.39615.39615.39615.39
05/30/2000679.56679.56679.56679.56
05/31/2000682.19682.19682.19682.19
06/01/2000721.64721.64721.64721.64
06/02/2000811.05811.05811.05811.05
06/05/2000780.02780.02780.02780.02
06/06/2000804.48812.1762.66762.66
06/07/2000725.84725.84725.84725.84
06/08/2000709.01709.01709.01709.01
06/09/2000653.26653.26653.26653.26
06/12/2000654.31654.31654.31654.31
06/13/2000633.8657.47633.8637.48
06/14/2000665.88665.88636.43649.05
06/15/2000652.21679.56633.27652.21
06/16/2000667.46667.46667.46667.46
06/19/2000645.9645.9645.9645.9
06/20/2000660.62660.62660.62660.62
06/21/2000620.65620.65620.65620.65
06/22/2000580.68646.69547.01580.68
06/23/2000565.95565.95552.8565.95
06/26/2000547.01576.73536.49547.01
06/27/2000549.64568.05538.6549.64
06/28/2000545.96545.96544.91545.96
06/29/2000547.01574.36533.34547.01
06/30/2000562.79562.79528.08562.79
07/03/2000588.04588.04559.64588.04
07/04/2000585.94613.81585.94585.94
07/05/2000582.78596.45573.31582.78
07/06/2000579.62592.25562.79579.62
07/07/2000578.05578.05578.05578.05
07/10/2000549.12591.72544.38549.12
07/11/2000558.58563.84542.81558.58
07/12/2000581.73603.82544.91581.73
07/13/2000596.45618.02576.47610.13
07/14/2000614.86621.7578.57599.61
07/17/2000610.13610.13610.13610.13
07/18/2000603.82624.86578.57603.82
07/19/2000594.35604.87584.88594.35
07/20/2000591.19597.51577.52590.14
07/21/2000578.57599.61561.74578.57
07/24/2000568.05578.57568.05568.05
07/25/2000562.79585.41552.27562.79
07/26/2000572.26572.26572.26572.26
07/27/2000594.35594.35594.35594.35
07/28/2000598.03598.03598.03598.03
07/31/2000588.04588.04588.04588.04
08/01/2000575.42603.82572.26575.42
08/02/2000559.64559.64553.32559.64
08/03/2000553.32553.32492.84518.08
08/04/2000516.51540.7501.25516.51
08/07/2000542.81542.81542.81542.81
08/08/2000506.51506.51506.51506.51
08/09/2000520.71520.71506.51520.71
08/10/2000508.09508.09508.09508.09
08/11/2000494.94527.03484.95494.94
08/14/2000502.83514.93475.48502.83
08/15/2000505.99522.82489.16505.99
08/16/2000541.23541.23541.23541.23
08/17/2000540.7562.79540.7540.7
08/18/2000557.01562.79557.01557.01
08/21/2000554.11563.84532.29563.84
08/22/2000605.92605.92605.92605.92
08/23/2000625.91629.07582.78625.91
08/24/2000617.49617.49617.49617.49
08/25/2000610.66631.17595.4610.66
08/28/2000610.66610.66610.66610.66
08/29/2000620.65620.65620.65620.65
08/30/2000651.68651.68651.68651.68
08/31/2000668.51668.51668.51668.51
09/01/2000715.32731.1715.32715.32
09/04/2000713.22713.22713.22713.22
09/05/2000683.77683.77683.77683.77
09/06/2000651.16651.16631.17651.16
09/07/2000654.31670.09610.66654.31
09/08/2000642.21642.21642.21642.21
09/11/2000638.53638.53638.53638.53
09/12/2000625.91645.9614.34625.91
09/13/2000625.91641.16604.34604.34
09/14/2000609.6646.95601.19609.6
09/15/2000543.86543.86533.34543.86
09/18/2000545.96545.96531.23545.96
09/19/2000528.6528.6528.6528.6
09/20/2000525.97599.61522.29525.97
09/21/2000533.34542.81533.34533.34
09/22/2000541.23547.01489.16541.23
09/25/2000547.01547.01547.01547.01
09/26/2000531.23531.23515.45531.23
09/27/2000536.49540.7520.71536.49
09/28/2000531.23531.23531.23531.23
09/29/2000530.18552.27527.03530.18
10/02/2000531.23544.91518.61531.23
10/03/2000571.21571.21571.21571.21
10/04/2000539.65570.16534.39539.65
10/05/2000529.66529.66529.66529.66
10/06/2000530.18530.18530.18530.18
10/09/2000521.24521.24521.24521.24
10/10/2000531.23531.23531.23531.23
10/11/2000511.25535.44494.42511.25
10/12/2000508.09508.09508.09508.09
10/13/2000524.4524.4524.4524.4
10/16/2000530.18542.81505.46512.82
10/17/2000502.83515.45496.52502.83
10/18/2000483.37483.37474.43483.37
10/19/2000507.04507.04507.04507.04
10/20/2000543.33543.33508.09543.33
10/23/2000544.38544.38544.38544.38
10/24/2000578.57578.57578.57578.57
10/25/2000552.27584.88547.54552.27
10/26/2000525.97581.73518.08525.97
10/27/2000531.23531.23531.23531.23
10/30/2000519.66519.66519.66519.66
10/31/2000519.66529.13519.66529.13
11/01/2000552.27553.32526.5552.27
11/02/2000549.64549.64549.64549.64
11/03/2000562.27562.27562.27562.27
11/06/2000552.27552.27536.49552.27
11/07/2000547.01547.01547.01547.01
11/08/2000536.49557.01527.03536.49
11/09/2000515.45515.45507.04515.45
11/10/2000495.99495.99495.99495.99
11/13/2000469.17504.94451.81469.17
11/14/2000494.42494.42494.42494.42
11/15/2000489.16518.08479.16489.16
11/16/2000476.53499.68471.8476.53
11/17/2000478.11499.68447.08478.11
11/20/2000457.6457.6456.02457.6
11/21/2000468.12468.12468.12468.12
11/22/2000441.82441.82441.82441.82
11/23/2000440.77448.13407.1440.77
11/24/2000429.19429.19429.19429.19
11/27/2000441.82455.49386.07447.08
11/28/2000431.3431.3431.3431.3
11/29/2000409.21443.92394.48409.21
11/30/2000408.16414.47347.14408.16
12/01/2000412.89412.89412.89412.89
12/04/2000424.04431.3421.83421.83
12/05/2000452.86452.86452.86452.86
12/06/2000456.55456.55439.19456.55
12/07/2000423.94470.22416.57423.94
12/08/2000417.1417.1417.1417.1
12/11/2000434.45452.34411.84434.45
12/12/2000423.94423.94423.94423.94
12/13/2000420.78438.66408.68420.78
12/14/2000389.22424.99385.28389.22
12/15/2000376.6376.6376.6376.6
12/18/2000385.8401.06373.44385.8
12/19/2000362.92399.48359.77362.92
12/20/2000333.99333.99333.99333.99
12/21/2000317.69317.69317.69317.69
12/22/2000317.95338.73313.48317.95
12/25/2000317.95317.95317.95317.95
12/26/2000317.95317.95317.95317.95
12/27/2000319.79319.79319.79319.79
12/28/2000313.74326.37310.06313.74
12/29/2000322.69322.69322.69322.69