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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 178.6722
CLOSE 178.5713

Low

LOW 68.38

High

HIGH 326.1
DATEOPENHIGHLOWCLOSE
01/01/2002240.37240.37240.37240.37
01/02/2002239.32252.2221.96239.32
01/03/2002248.79262.99238.79255.89
01/04/2002259.57279.03246.42268.25
01/07/2002267.19274.03260.62267.19
01/08/2002263.51273.51259.57263.51
01/09/2002267.98276.66264.04267.98
01/10/2002268.25268.77258.78268.25
01/11/2002268.25283.76261.67275.61
01/14/2002273.51292.44262.99273.51
01/15/2002265.62275.61263.25265.62
01/16/2002252.73270.61250.48252.73
01/17/2002256.68265.88248.52253.52
01/18/2002248.26255.52246.94248.26
01/21/2002248252.99243.79248
01/22/2002251.42261.94245.1251.42
01/23/2002252.47256.41245.37252.47
01/24/2002254.57264.57243260.36
01/25/2002259.83262.99251.42259.83
01/28/2002265.09267.19254.05254.05
01/29/2002251.42251.42251.42251.42
01/30/2002248.26250.63243248.26
01/31/2002253.26260.36251.52253.26
02/01/2002259.31270.88252.73259.31
02/04/2002256.68259.04245.1245.1
02/05/2002241.95245.17235.11241.95
02/06/2002239.84246.94230.18234.85
02/07/2002230.38236.69226.17236.69
02/08/2002238.27241.69218.17238.27
02/11/2002237.48246.68234.32237.48
02/12/2002233.53246.68229.32233.53
02/13/2002229.32233.61216.92219.86
02/14/2002224.33231.43218.81224.33
02/15/2002228.27230.11221.59228.27
02/18/2002219.59226.17214.86219.59
02/19/2002219.33226.43212.23213.28
02/20/2002213.81221.46206.39213.81
02/21/2002220.91224.33213.47220.91
02/22/2002208.29215.65202.35208.29
02/25/2002207.23214.86203.6207.23
02/26/2002207.76213.02204.34207.76
02/27/2002211.44221.96206.77216.44
02/28/2002217.23219.33206.55218.02
03/01/2002223.01225.12215.65223.01
03/04/2002229.85234.58223.28229.85
03/05/2002228.8234.58226.28228.8
03/06/2002225.12230.38220.91225.12
03/07/2002232.48238.79227.13238.79
03/08/2002241.95245.1229.85236.69
03/11/2002223.8240.63215.91223.8
03/12/2002224.07230.17220.38224.07
03/13/2002227.75230.9220.07227.75
03/14/2002226.69226.69218.28226.69
03/15/2002226.43235.11218.81234.58
03/18/2002232.48239.06229.59232.48
03/19/2002230.38241.95224.07230.38
03/20/2002227.48233.53224.07227.48
03/21/2002233.01239.06220.91233.01
03/22/2002248.26250.1230.18248.26
03/25/2002241.95249.42237.74241.95
03/26/2002240.9246.16234.58240.9
03/27/2002232.22240.9225.12232.22
03/28/2002237.74238.79230.07237.74
03/29/2002237.74237.74237.74237.74
04/01/2002237.74237.74237.74237.74
04/02/2002233.53241.75228.54233.53
04/03/2002229.32235.9218.08219.33
04/04/2002217.75224.33215.03217.75
04/05/2002221.17326.1218.81221.17
04/08/2002218.02324218.02218.02
04/09/2002219.86229.32215.46219.86
04/10/2002205.66221.96203.55205.66
04/11/2002211.44319.27208.29211.44
04/12/2002215.39228.8211.44223.54
04/15/2002224.07233.53223.01224.07
04/16/2002226.69238.53224.2234.06
04/17/2002234.58242.93233.65234.58
04/18/2002223.01236.95220.91223.01
04/19/2002218.02229.59209.34227.22
04/22/2002226.17235.64203.03219.86
04/23/2002215.91223.28212.49215.91
04/24/2002213.55222.49207.23213.55
04/25/2002210.65214.17201.45210.39
04/26/2002198.82213.28194.61198.82
04/29/2002198.03200.92191.72198.03
04/30/2002199.87211.97193.14208.29
05/01/2002207.23213.02194.75207.23
05/02/2002205.13211.18203.44205.13
05/03/2002199.87206.23197.73199.87
05/06/2002199.87199.87199.87199.87
05/07/2002198.82201.97114.38198.82
05/08/2002201.97211.18199.87209.86
05/09/2002213.02293.49203.29204.87
05/10/2002194.61203.03193.56199.08
05/13/2002195.14198.82190.67195.14
05/14/2002193.3209.34192.51202.76
05/15/2002201.97221.96193.67201.97
05/16/2002197.24206.97197.09197.24
05/17/2002203.03207.76198.03203.03
05/20/2002206.97208.16198.82198.82
05/21/2002200.92207.5197.69200.92
05/22/2002198.82203.77191.45191.45
05/23/2002194.35196.71183.88193.03
05/24/2002190.67195.4188.82190.67
05/27/2002189.88194.61185.14189.88
05/28/2002191.98195.14186.19188.3
05/29/2002189.35192.51187.25189.35
05/30/2002189.88189.88181.04182.51
05/31/2002184.62186.19181.46184.62
06/03/2002184.62184.62184.62184.62
06/04/2002184.62184.62184.62184.62
06/05/2002176.99182.65173.57173.57
06/06/2002175.68179.88175175.68
06/07/2002170.42178.47165.16172.52
06/10/2002174.62177.52169.63174.62
06/11/2002178.83180.15165.68178.83
06/12/2002176.73178.83173.05176.73
06/13/2002178.83183.04173.57173.57
06/14/2002169.89175.4168.38169.89
06/17/2002174.62181.99170.42172.52
06/18/2002176.99177.28169.89172.78
06/19/2002169.36175.77164.89169.36
06/20/2002170.42171.2159.43167.52
06/21/2002172.26176.73158.84172.26
06/24/2002159.9172.26157.79159.9
06/25/2002161.47167.79159.63161.47
06/26/2002152.27162142.8157.79
06/27/2002169.36171.73157.27169.36
06/28/2002178.31181.99157.87178.31
07/01/2002171.73176.46148.01171.73
07/02/2002168.31173.31161.21164.1
07/03/2002160.95167144.12160.95
07/04/2002167.26168.05162.53167.26
07/05/2002174.62175.94165.94174.62
07/08/2002171.47181.72166.47168.31
07/09/2002154.9169.36152.53154.9
07/10/2002157.79164.1147.47153.32
07/11/2002152.01152.01142.01152.01
07/12/2002145.96160.95142.28145.96
07/15/2002137.81149.38134.06137.81
07/16/2002140.96148.11128.23140.17
07/17/2002134.65150.43127.29148.32
07/18/2002152.27156.74152.27152.27
07/19/2002148.32153.19141.8146.22
07/22/2002138.59144.91105.98138.59
07/23/2002140.17171.73133.6140.17
07/24/2002137.54142.01126.5136.23
07/25/2002145.17156.74134.65140.17
07/26/2002132.81233.01126.23132.81
07/29/2002135.18147.01133.6141.75
07/30/2002136.75147.27135.96136.75
07/31/2002140.44145.17137.81140.44
08/01/2002139.38145.96132.02132.28
08/02/2002134.65147.27121.98127.81
08/05/2002128.34134.12115.19120.97
08/06/2002129.13132.8195.15129.13
08/07/2002122.03136.49120.45122.03
08/08/2002123.6128.07121.5123.6
08/09/2002130.44135.69124.66130.44
08/12/2002131.76133.86126.86131.76
08/13/2002130.44133.07125.81130.44
08/14/2002120.45129.92118.08120.45
08/15/2002133.6134.65125.44133.6
08/16/2002133.6140.17131.76133.6
08/19/2002147.01148.06131.49147.01
08/20/2002142.01147.27142.01142.01
08/21/2002148.32153.06142.01148.32
08/22/2002148.32161.7577.98148.32
08/23/2002152.53161.47148.32152.53
08/26/2002152.53152.53152.53152.53
08/27/2002147.8172.71144.64147.8
08/28/2002140.17149.38139.91140.17
08/29/2002137.02140.96133.85137.02
08/30/2002135.7140.96134.91135.7
09/02/2002134.65137.54128.86134.65
09/03/2002125.18133.07124.39125.18
09/04/2002123.34127.29121.76123.34
09/05/2002125.71130.18122.55125.71
09/06/2002125.18129.13123.87125.18
09/09/2002120.71127.55119.4120.71
09/10/2002128.6130.7120.89128.6
09/11/2002137.28139.38128137.28
09/12/2002132.55136.49127.16132.55
09/13/2002124.13131.49119.4124.13
09/16/2002123.08128.6121.5123.08
09/17/2002116.77130.44116.77116.77
09/18/2002115.71121.5114.14115.71
09/19/2002110.72118.61107.56110.72
09/20/2002110.45157.79106.77110.45
09/23/2002104.14114.14100.72104.14
09/24/2002110.72114.66100.99110.72
09/25/2002112.82117.79106.25112.82
09/26/2002118.34120.97112.82118.34
09/27/2002117.29120.97112.56117.29
09/30/2002118.34119.92110.45118.34
10/01/2002117.82134.97115.45117.82
10/02/2002115.98128.34114.93115.98
10/03/2002109.4119.4107.04109.4
10/04/2002110.45114.66106.25110.45
10/07/2002106.51108.61105.19106.51
10/08/2002107.56111.77104.67107.56
10/09/2002114.4115.71108.88114.4
10/10/2002112.56115.71106.25112.56
10/11/2002116.77117.03111.24116.77
10/14/2002116.77118.34112.3116.77
10/15/2002126.23130.18113.03126.23
10/16/2002120.97128.34118.08120.97
10/17/2002136.75140.44120.97136.75
10/18/2002144.38148.32132.55144.38
10/21/2002147.27157.27142.8147.27
10/22/2002143.85160.95141.49143.85
10/23/2002140.44150.43134.65140.44
10/24/2002148.59153.58141.49148.59
10/25/2002145.43146.22139.91145.43
10/28/2002153.32157.79146.22153.32
10/29/2002141.22151.48140.17141.22
10/30/2002154.64155.69143.53154.64
10/31/2002153.58157.79148.32153.58
11/01/2002151.48154.64146.42151.48
11/04/2002163.05168.05153.69163.05
11/05/2002163.05163.26157.79159.9
11/06/2002162165.37158.32162
11/07/2002154.64163.84152.53154.64
11/08/2002148.32156.74147.27148.32
11/11/2002143.59148.85142.28143.59
11/12/2002144.12149.9142.43148.32
11/13/2002145.96154.11142.8145.96
11/14/2002152.01157.79145.17152.01
11/15/2002147.54158.84144.12147.54
11/18/2002160.95163.31148.85160.95
11/19/2002158.84160.95156.74158.84
11/20/2002158.32160.95153.58158.32
11/21/2002165.16168.84159.9165.16
11/22/2002170.42173.31165.16170.42
11/25/2002170.42172.78167.26170.42
11/26/2002158.32171.2155.69158.32
11/27/2002163.84167.79155.43163.84
11/28/2002165.68169.36162165.68
11/29/2002164.89167.26158.32164.89
12/02/2002171.47176.73159.63171.47
12/03/2002159.9170.42156.21159.9
12/04/2002151.48162.53145.38151.48
12/05/2002158.84181.99158.84158.84
12/06/2002154.11160.42149.11154.11
12/09/2002145.17152.53144.38145.17
12/10/2002147.8155.16145.69147.8
12/11/2002148.32152.53144.12148.32
12/12/2002148.06151.22144.38148.06
12/13/2002145.17150.95142.01145.17
12/16/2002146.48150.43142.28146.48
12/17/2002146.75149.38143.33146.75
12/18/2002138.86148.06135.7138.86
12/19/2002138.33144.91135.44138.33
12/20/2002139.65142.28135.8138.33
12/23/2002138.59140.7136.35138.59
12/24/2002140.96142.01138.86140.96
12/25/2002140.96140.96140.96140.96
12/26/2002140.96140.96140.96140.96
12/27/2002137.54140.7137.28137.54
12/30/2002140.96144.31134.65140.96
12/31/2002139.91142.54136.96139.91