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
SGE.L: The Sage Group plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 266.4075
CLOSE 266.1662
Low
LOW 143.59
High
HIGH 414.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 322.69 | 322.69 | 322.69 | 322.69 |
| 01/02/2001 | 308.22 | 308.22 | 308.22 | 308.22 |
| 01/03/2001 | 326.1 | 327.16 | 280.87 | 280.87 |
| 01/04/2001 | 315.58 | 341.88 | 315.58 | 315.58 |
| 01/05/2001 | 294.28 | 294.28 | 294.28 | 294.28 |
| 01/08/2001 | 307.17 | 328.21 | 291.92 | 307.17 |
| 01/09/2001 | 316.64 | 328.21 | 316.64 | 316.64 |
| 01/10/2001 | 331.36 | 335.57 | 309.27 | 331.36 |
| 01/11/2001 | 336.62 | 341.88 | 320.58 | 336.62 |
| 01/12/2001 | 357.66 | 377.12 | 357.66 | 357.66 |
| 01/15/2001 | 357.66 | 357.66 | 357.66 | 357.66 |
| 01/16/2001 | 346.88 | 346.88 | 346.88 | 346.88 |
| 01/17/2001 | 377.65 | 377.65 | 377.65 | 377.65 |
| 01/18/2001 | 368.18 | 368.18 | 368.18 | 368.18 |
| 01/19/2001 | 359.77 | 396.58 | 358.71 | 359.77 |
| 01/22/2001 | 368.18 | 368.18 | 368.18 | 368.18 |
| 01/23/2001 | 360.82 | 360.82 | 360.82 | 360.82 |
| 01/24/2001 | 378.7 | 378.7 | 378.7 | 378.7 |
| 01/25/2001 | 386.07 | 392.38 | 373.44 | 386.07 |
| 01/26/2001 | 386.07 | 389.22 | 386.07 | 389.22 |
| 01/29/2001 | 391.85 | 414.2 | 391.85 | 392.9 |
| 01/30/2001 | 395.53 | 409.73 | 381.33 | 395.53 |
| 01/31/2001 | 400.53 | 410.26 | 373.7 | 400.53 |
| 02/01/2001 | 386.07 | 401.06 | 372.92 | 386.07 |
| 02/02/2001 | 370.29 | 370.29 | 370.29 | 370.29 |
| 02/05/2001 | 374.49 | 374.49 | 374.49 | 374.49 |
| 02/06/2001 | 390.27 | 390.27 | 390.27 | 390.27 |
| 02/07/2001 | 373.44 | 373.44 | 358.71 | 365.55 |
| 02/08/2001 | 357.66 | 380.54 | 354.77 | 357.66 |
| 02/09/2001 | 342.94 | 366.6 | 338.99 | 342.94 |
| 02/12/2001 | 366.08 | 366.08 | 366.08 | 366.08 |
| 02/13/2001 | 350.3 | 350.3 | 350.3 | 350.3 |
| 02/14/2001 | 344.25 | 344.25 | 344.25 | 344.25 |
| 02/15/2001 | 344.25 | 360.82 | 340.83 | 360.82 |
| 02/16/2001 | 342.94 | 342.94 | 342.94 | 342.94 |
| 02/19/2001 | 331.36 | 331.36 | 331.36 | 331.36 |
| 02/20/2001 | 331.36 | 331.36 | 331.36 | 331.36 |
| 02/21/2001 | 320.84 | 320.84 | 320.84 | 320.84 |
| 02/22/2001 | 313.48 | 313.48 | 313.48 | 313.48 |
| 02/23/2001 | 320.32 | 327.42 | 301.91 | 320.32 |
| 02/26/2001 | 321.9 | 336.62 | 321.9 | 321.9 |
| 02/27/2001 | 322.95 | 340.31 | 318.74 | 322.95 |
| 02/28/2001 | 306.12 | 306.12 | 306.12 | 306.12 |
| 03/01/2001 | 305.07 | 318.74 | 294.81 | 305.07 |
| 03/02/2001 | 305.07 | 313.48 | 289.81 | 305.07 |
| 03/05/2001 | 318.74 | 318.74 | 318.74 | 318.74 |
| 03/06/2001 | 326.63 | 346.88 | 321.9 | 341.88 |
| 03/07/2001 | 336.62 | 336.62 | 336.62 | 336.62 |
| 03/08/2001 | 333.2 | 346.09 | 333.2 | 333.2 |
| 03/09/2001 | 313.48 | 313.48 | 310.59 | 313.48 |
| 03/12/2001 | 312.17 | 312.17 | 312.17 | 312.17 |
| 03/13/2001 | 305.07 | 305.07 | 290.6 | 305.07 |
| 03/14/2001 | 299.54 | 299.54 | 299.54 | 299.54 |
| 03/15/2001 | 317.16 | 317.16 | 317.16 | 317.16 |
| 03/16/2001 | 273.51 | 317.16 | 262.99 | 273.51 |
| 03/19/2001 | 262.99 | 282.71 | 259.83 | 262.99 |
| 03/20/2001 | 270.61 | 270.61 | 270.61 | 270.61 |
| 03/21/2001 | 270.61 | 270.61 | 270.61 | 270.61 |
| 03/22/2001 | 255.89 | 272.72 | 252.47 | 255.89 |
| 03/23/2001 | 275.08 | 281.4 | 255.62 | 275.08 |
| 03/26/2001 | 283.76 | 325.05 | 274.56 | 283.76 |
| 03/27/2001 | 289.29 | 289.29 | 289.29 | 289.29 |
| 03/28/2001 | 282.45 | 282.45 | 267.19 | 282.45 |
| 03/29/2001 | 268.25 | 280.87 | 251.94 | 268.25 |
| 03/30/2001 | 262.99 | 262.99 | 253.52 | 259.83 |
| 04/02/2001 | 256.15 | 256.15 | 246.16 | 256.15 |
| 04/03/2001 | 232.22 | 261.94 | 229.32 | 232.22 |
| 04/04/2001 | 239.84 | 251.94 | 204.34 | 239.84 |
| 04/05/2001 | 262.99 | 262.99 | 262.99 | 262.99 |
| 04/06/2001 | 246.68 | 246.68 | 246.68 | 246.68 |
| 04/09/2001 | 252.47 | 264.3 | 233.53 | 252.47 |
| 04/10/2001 | 260.36 | 260.36 | 260.36 | 260.36 |
| 04/11/2001 | 257.2 | 271.14 | 253.34 | 257.73 |
| 04/12/2001 | 255.36 | 255.36 | 255.36 | 255.36 |
| 04/13/2001 | 255.36 | 255.36 | 255.36 | 255.36 |
| 04/16/2001 | 255.36 | 255.36 | 255.36 | 255.36 |
| 04/17/2001 | 237.74 | 237.74 | 231.43 | 237.74 |
| 04/18/2001 | 252.47 | 292.44 | 252.47 | 292.44 |
| 04/19/2001 | 306.12 | 306.12 | 283.76 | 306.12 |
| 04/20/2001 | 306.12 | 319.27 | 295.6 | 307.43 |
| 04/23/2001 | 295.6 | 295.6 | 290.34 | 295.6 |
| 04/24/2001 | 273.51 | 273.51 | 267.19 | 273.51 |
| 04/25/2001 | 260.88 | 260.88 | 255.62 | 260.88 |
| 04/26/2001 | 268.77 | 282.97 | 260.09 | 268.77 |
| 04/27/2001 | 289.55 | 297.7 | 265.09 | 289.55 |
| 04/30/2001 | 311.11 | 311.11 | 285.08 | 311.11 |
| 05/01/2001 | 310.06 | 317.16 | 294.55 | 310.06 |
| 05/02/2001 | 314.27 | 335.05 | 312.43 | 312.43 |
| 05/03/2001 | 291.39 | 291.39 | 291.39 | 291.39 |
| 05/04/2001 | 288.23 | 291.39 | 279.29 | 291.39 |
| 05/07/2001 | 291.39 | 291.39 | 291.39 | 291.39 |
| 05/08/2001 | 286.92 | 305.59 | 276.66 | 286.92 |
| 05/09/2001 | 287.97 | 287.97 | 261.41 | 287.97 |
| 05/10/2001 | 287.97 | 309.27 | 281.13 | 296.39 |
| 05/11/2001 | 284.03 | 302.44 | 273.51 | 284.03 |
| 05/14/2001 | 288.23 | 290.34 | 269.3 | 276.93 |
| 05/15/2001 | 281.92 | 281.92 | 281.92 | 281.92 |
| 05/16/2001 | 277.71 | 282.97 | 266.14 | 277.71 |
| 05/17/2001 | 295.6 | 298.75 | 295.6 | 295.6 |
| 05/18/2001 | 287.97 | 299.28 | 286.13 | 287.97 |
| 05/21/2001 | 298.75 | 298.75 | 298.75 | 298.75 |
| 05/22/2001 | 315.58 | 340.31 | 306.12 | 329.26 |
| 05/23/2001 | 319 | 332.68 | 310.85 | 319 |
| 05/24/2001 | 316.64 | 316.64 | 307.96 | 316.64 |
| 05/25/2001 | 320.84 | 334.52 | 315.85 | 320.84 |
| 05/28/2001 | 320.84 | 320.84 | 320.84 | 320.84 |
| 05/29/2001 | 319.79 | 319.79 | 319.79 | 319.79 |
| 05/30/2001 | 300.86 | 325.05 | 297.44 | 300.86 |
| 05/31/2001 | 299.81 | 299.81 | 299.81 | 299.81 |
| 06/01/2001 | 304.01 | 310.06 | 287.18 | 304.01 |
| 06/04/2001 | 308.22 | 313.48 | 302.96 | 308.22 |
| 06/05/2001 | 310.32 | 310.32 | 310.32 | 310.32 |
| 06/06/2001 | 312.69 | 312.69 | 312.69 | 312.69 |
| 06/07/2001 | 314.53 | 314.53 | 314.53 | 314.53 |
| 06/08/2001 | 325.05 | 330.84 | 306.64 | 325.05 |
| 06/11/2001 | 304.54 | 304.54 | 304.54 | 304.54 |
| 06/12/2001 | 282.45 | 282.45 | 282.45 | 282.45 |
| 06/13/2001 | 294.55 | 298.75 | 287.71 | 289.55 |
| 06/14/2001 | 269.3 | 269.3 | 269.3 | 269.3 |
| 06/15/2001 | 266.14 | 276.66 | 249.31 | 266.14 |
| 06/18/2001 | 261.41 | 261.41 | 261.41 | 261.41 |
| 06/19/2001 | 258.25 | 275.08 | 255.1 | 258.25 |
| 06/20/2001 | 253.78 | 253.78 | 253.78 | 253.78 |
| 06/21/2001 | 259.83 | 266.93 | 259.83 | 259.83 |
| 06/22/2001 | 267.19 | 272.98 | 258.25 | 267.72 |
| 06/25/2001 | 273.51 | 282.97 | 273.51 | 273.51 |
| 06/26/2001 | 254.57 | 254.57 | 243 | 254.57 |
| 06/27/2001 | 275.87 | 275.87 | 275.87 | 275.87 |
| 06/28/2001 | 276.14 | 287.18 | 265.09 | 276.14 |
| 06/29/2001 | 267.19 | 267.19 | 267.19 | 267.19 |
| 07/02/2001 | 282.19 | 286.13 | 259.89 | 282.19 |
| 07/03/2001 | 278.77 | 278.77 | 258.78 | 262.99 |
| 07/04/2001 | 238 | 238 | 200.92 | 238 |
| 07/05/2001 | 228.01 | 228.01 | 228.01 | 228.01 |
| 07/06/2001 | 230.38 | 230.38 | 200.92 | 210.92 |
| 07/09/2001 | 215.39 | 215.39 | 215.39 | 215.39 |
| 07/10/2001 | 229.32 | 229.32 | 229.32 | 229.32 |
| 07/11/2001 | 218.54 | 218.54 | 218.54 | 218.54 |
| 07/12/2001 | 229.06 | 258.25 | 229.06 | 229.06 |
| 07/13/2001 | 244.05 | 244.05 | 244.05 | 244.05 |
| 07/16/2001 | 240.9 | 241.95 | 234.06 | 238.79 |
| 07/17/2001 | 229.85 | 229.85 | 223.54 | 229.85 |
| 07/18/2001 | 241.95 | 243.53 | 227.48 | 241.95 |
| 07/19/2001 | 225.91 | 225.91 | 225.91 | 225.91 |
| 07/20/2001 | 224.33 | 224.33 | 224.33 | 224.33 |
| 07/23/2001 | 223.01 | 223.01 | 223.01 | 223.01 |
| 07/24/2001 | 222.75 | 229.85 | 215.12 | 227.22 |
| 07/25/2001 | 225.12 | 229.06 | 217.49 | 225.12 |
| 07/26/2001 | 224.85 | 229.59 | 221.96 | 223.8 |
| 07/27/2001 | 229.06 | 234.58 | 222.49 | 229.06 |
| 07/30/2001 | 244.58 | 244.58 | 244.58 | 244.58 |
| 07/31/2001 | 247.21 | 247.21 | 247.21 | 247.21 |
| 08/01/2001 | 257.73 | 268.25 | 243.66 | 257.73 |
| 08/02/2001 | 257.46 | 282.69 | 257.46 | 263.25 |
| 08/03/2001 | 274.3 | 274.3 | 248.26 | 259.31 |
| 08/06/2001 | 248.26 | 270.35 | 248.26 | 252.47 |
| 08/07/2001 | 243.53 | 243.53 | 229.32 | 243.53 |
| 08/08/2001 | 244.05 | 244.58 | 227.48 | 244.05 |
| 08/09/2001 | 234.45 | 234.45 | 223.54 | 230.38 |
| 08/10/2001 | 256.68 | 256.68 | 221.96 | 225.38 |
| 08/13/2001 | 223.28 | 229.32 | 216.44 | 219.86 |
| 08/14/2001 | 225.12 | 225.12 | 225.12 | 225.12 |
| 08/15/2001 | 218.02 | 218.02 | 218.02 | 218.02 |
| 08/16/2001 | 215.65 | 215.65 | 215.65 | 215.65 |
| 08/17/2001 | 212.76 | 218.81 | 208.81 | 212.76 |
| 08/20/2001 | 217.75 | 220.91 | 208.29 | 217.75 |
| 08/21/2001 | 221.44 | 223.01 | 217.23 | 219.86 |
| 08/22/2001 | 222.75 | 236.69 | 222.75 | 222.75 |
| 08/23/2001 | 225.38 | 225.38 | 225.38 | 225.38 |
| 08/24/2001 | 228.27 | 233.01 | 228.27 | 228.27 |
| 08/27/2001 | 228.27 | 228.27 | 228.27 | 228.27 |
| 08/28/2001 | 220.91 | 233.27 | 220.91 | 220.91 |
| 08/29/2001 | 224.33 | 224.33 | 224.33 | 224.33 |
| 08/30/2001 | 221.44 | 221.44 | 211.7 | 216.7 |
| 08/31/2001 | 218.81 | 221.44 | 211.7 | 218.81 |
| 09/03/2001 | 216.7 | 216.7 | 212.76 | 216.7 |
| 09/04/2001 | 223.54 | 223.54 | 223.54 | 223.54 |
| 09/05/2001 | 216.96 | 216.96 | 216.96 | 216.96 |
| 09/06/2001 | 209.86 | 209.86 | 209.86 | 209.86 |
| 09/07/2001 | 204.34 | 204.34 | 204.34 | 204.34 |
| 09/10/2001 | 204.6 | 204.6 | 191.19 | 191.19 |
| 09/11/2001 | 181.46 | 181.46 | 181.46 | 181.46 |
| 09/12/2001 | 180.94 | 190.14 | 180.94 | 190.14 |
| 09/13/2001 | 181.99 | 181.99 | 178.31 | 181.99 |
| 09/14/2001 | 172.52 | 172.52 | 166.73 | 172.52 |
| 09/17/2001 | 181.99 | 181.99 | 158.32 | 181.99 |
| 09/18/2001 | 174.62 | 181.99 | 163.58 | 174.62 |
| 09/19/2001 | 170.15 | 181.72 | 169.89 | 170.15 |
| 09/20/2001 | 167.26 | 167.79 | 163.05 | 167.79 |
| 09/21/2001 | 160.42 | 168.31 | 143.59 | 160.42 |
| 09/24/2001 | 177.78 | 177.78 | 177.78 | 177.78 |
| 09/25/2001 | 174.36 | 174.36 | 169.63 | 174.36 |
| 09/26/2001 | 182.51 | 182.51 | 182.51 | 182.51 |
| 09/27/2001 | 167.26 | 180.67 | 167.26 | 167.26 |
| 09/28/2001 | 171.99 | 171.99 | 171.99 | 171.99 |
| 10/01/2001 | 163.31 | 163.31 | 161.47 | 163.31 |
| 10/02/2001 | 156.74 | 156.74 | 156.74 | 156.74 |
| 10/03/2001 | 171.47 | 171.73 | 171.47 | 171.47 |
| 10/04/2001 | 189.35 | 189.35 | 174.62 | 174.62 |
| 10/05/2001 | 176.2 | 180.94 | 176.2 | 176.2 |
| 10/08/2001 | 181.99 | 182.78 | 181.99 | 181.99 |
| 10/09/2001 | 178.31 | 196.45 | 178.31 | 178.31 |
| 10/10/2001 | 200.92 | 200.92 | 168.31 | 200.92 |
| 10/11/2001 | 210.39 | 217.23 | 204.34 | 204.34 |
| 10/12/2001 | 191.19 | 191.19 | 191.19 | 191.19 |
| 10/15/2001 | 196.71 | 196.71 | 196.71 | 196.71 |
| 10/16/2001 | 197.77 | 197.77 | 197.77 | 197.77 |
| 10/17/2001 | 215.65 | 215.65 | 215.65 | 215.65 |
| 10/18/2001 | 206.44 | 206.44 | 206.44 | 206.44 |
| 10/19/2001 | 198.82 | 198.82 | 198.82 | 198.82 |
| 10/22/2001 | 202.5 | 202.5 | 202.5 | 202.5 |
| 10/23/2001 | 215.65 | 217.75 | 215.65 | 215.65 |
| 10/24/2001 | 226.69 | 231.43 | 226.69 | 226.69 |
| 10/25/2001 | 221.96 | 221.96 | 219.86 | 221.96 |
| 10/26/2001 | 243 | 243 | 243 | 243 |
| 10/29/2001 | 224.33 | 224.33 | 224.07 | 224.33 |
| 10/30/2001 | 213.55 | 213.55 | 213.55 | 213.55 |
| 10/31/2001 | 221.96 | 231.43 | 221.96 | 221.96 |
| 11/01/2001 | 220.91 | 220.91 | 220.91 | 220.91 |
| 11/02/2001 | 221.96 | 236.95 | 221.96 | 229.32 |
| 11/05/2001 | 240.9 | 245.89 | 240.9 | 240.9 |
| 11/06/2001 | 240.9 | 246.16 | 240.9 | 246.16 |
| 11/07/2001 | 240.9 | 240.9 | 240.9 | 240.9 |
| 11/08/2001 | 244.05 | 255.62 | 244.05 | 250.89 |
| 11/09/2001 | 249.84 | 252.47 | 242.08 | 249.84 |
| 11/12/2001 | 237.21 | 252.2 | 215.12 | 237.21 |
| 11/13/2001 | 253.52 | 256.41 | 253.52 | 253.52 |
| 11/14/2001 | 275.61 | 275.61 | 275.61 | 275.61 |
| 11/15/2001 | 286.13 | 286.13 | 286.13 | 286.13 |
| 11/16/2001 | 284.03 | 296.91 | 284.03 | 284.03 |
| 11/19/2001 | 284.03 | 296.65 | 264.04 | 284.03 |
| 11/20/2001 | 284.29 | 284.29 | 264.3 | 268.25 |
| 11/21/2001 | 268.25 | 268.25 | 255.49 | 257.73 |
| 11/22/2001 | 266.93 | 271.67 | 266.93 | 269.3 |
| 11/23/2001 | 260.36 | 269.56 | 254.76 | 260.36 |
| 11/26/2001 | 266.14 | 270.88 | 263.25 | 266.14 |
| 11/27/2001 | 255.62 | 255.62 | 255.62 | 255.62 |
| 11/28/2001 | 244.05 | 244.05 | 244.05 | 244.05 |
| 11/29/2001 | 238.79 | 259.83 | 238.79 | 246.16 |
| 11/30/2001 | 248.26 | 258.25 | 244.05 | 251.15 |
| 12/03/2001 | 249.05 | 260.88 | 241.95 | 248.52 |
| 12/04/2001 | 245.1 | 252.47 | 238 | 245.1 |
| 12/05/2001 | 279.82 | 292.18 | 252.47 | 279.82 |
| 12/06/2001 | 267.98 | 291.92 | 262.72 | 267.98 |
| 12/07/2001 | 270.35 | 273.51 | 260.09 | 270.35 |
| 12/10/2001 | 265.35 | 272.19 | 255.1 | 265.35 |
| 12/11/2001 | 255.1 | 268.19 | 255.1 | 255.1 |
| 12/12/2001 | 244.32 | 265.09 | 241.9 | 244.32 |
| 12/13/2001 | 238.79 | 246.16 | 227.22 | 237.48 |
| 12/14/2001 | 233.27 | 244.58 | 226.69 | 233.27 |
| 12/17/2001 | 236.69 | 251.42 | 220.91 | 247.21 |
| 12/18/2001 | 248.26 | 265.35 | 243.53 | 248.26 |
| 12/19/2001 | 251.15 | 251.15 | 232.48 | 244.84 |
| 12/20/2001 | 240.63 | 249.41 | 231.54 | 240.63 |
| 12/21/2001 | 247.21 | 247.47 | 227.48 | 240.37 |
| 12/24/2001 | 235.11 | 249.31 | 234.58 | 240.11 |
| 12/25/2001 | 240.11 | 240.11 | 240.11 | 240.11 |
| 12/26/2001 | 240.11 | 240.11 | 240.11 | 240.11 |
| 12/27/2001 | 234.85 | 247.21 | 234.58 | 245.1 |
| 12/28/2001 | 241.16 | 249.05 | 238.79 | 241.16 |
| 12/31/2001 | 240.37 | 246.42 | 232.48 | 240.37 |