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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 167.7484
CLOSE 167.5216

Low

LOW 65.75

High

HIGH 206.18
DATEOPENHIGHLOWCLOSE
01/01/2003139.91139.91139.91139.91
01/02/2003147.27149.38138.59147.27
01/03/2003142.28150.55141.43142.28
01/06/2003143.06150.74126.86143.06
01/07/2003144.12148.06143.06144.12
01/08/2003140.7146.22138.33140.7
01/09/2003145.43145.43139.65145.43
01/10/2003147.8152.27144.12147.8
01/13/2003148.59154.64147.27148.59
01/14/2003149.9154.64149.38149.9
01/15/2003144.64153.32140.7144.64
01/16/2003147.54152.27140.96147.54
01/17/2003137.54143.85133.6137.54
01/20/2003136.23144.89135.7136.23
01/21/2003136.23138.59133.07136.23
01/22/2003132.55135.7131.49132.55
01/23/2003133.6139.65133.55133.6
01/24/2003137.02142133.86137.02
01/27/2003134.39137.28129.65134.39
01/28/2003132.55137.02128.07132.55
01/29/2003128.86133.6126.5128.86
01/30/2003132.28134.12127.29132.28
01/31/2003124.13129.39123.34124.13
02/03/2003135.96136.75127.81135.96
02/04/2003137.81140.44132.87135.7
02/05/2003134.65136.23129.96134.65
02/06/2003129.65135.7124.13129.65
02/07/2003132.55135.18125.44132.55
02/10/2003131.76133.6130.02131.76
02/11/2003136.75138.07129.92136.75
02/12/2003137.02137.02132.02132.81
02/13/2003132.81135.65129.39132.81
02/14/2003134.65136.75132.86134.39
02/17/2003138.33138.6133.86138.33
02/18/2003144.12145.69132.55144.12
02/19/2003139.38144.12136.75139.38
02/20/2003140.17142.01136.49140.17
02/21/2003139.91143.46135.18139.91
02/24/2003138.33141.22137.02138.33
02/25/2003135.18138.33133.06135.18
02/26/2003135.7136.75132.55135.7
02/27/2003134.12138.07132.28134.12
02/28/2003140.7142.01135.18140.7
03/03/2003143.85145.17137.81143.85
03/04/2003141.49147.8137.47141.49
03/05/2003135.44142.8131.76135.44
03/06/2003135.7138.07131.49135.7
03/07/2003136.23137.81128.07136.23
03/10/2003135.96135.96130.97131.23
03/11/2003136.49137.54127.81136.49
03/12/2003125.18135.44124.66125.18
03/13/2003136.75136.75128.34136.75
03/14/2003142.54143.59136.75142.54
03/17/2003149.38159.37136.75149.38
03/18/2003149.38155.16147.27149.38
03/19/2003147.27154.11140.73147.27
03/20/2003129.39148.89128.34129.39
03/21/2003134.91139.91123.6134.91
03/24/2003129.13134.41127.82129.13
03/25/2003126.23129.71124.13126.23
03/26/2003126.23131.76121.58126.23
03/27/2003126.5128.34124.39126.5
03/28/2003125.18127.29121.74125.71
03/31/2003120.97125.71117.82120.97
04/01/2003126.23127.55119.13126.23
04/02/2003129.39132.55125.21129.39
04/03/2003132.55137.28127.29132.55
04/04/2003127.81133.6126.23127.81
04/07/2003129.13134.12125.18129.13
04/08/2003125.18129.92124.13125.18
04/09/2003124.66128.07120.45124.66
04/10/2003126.76130.44124.39126.76
04/11/2003142.01144.38122.26142.01
04/14/2003141.22144.08136.75139.12
04/15/2003143.06146.22139.91143.06
04/16/2003145.96151.37142.28143.06
04/17/2003143.06145.17137.81143.06
04/18/2003143.06145.17137.81143.06
04/21/2003143.06145.17137.81143.06
04/22/2003136.75144.06136.75142.28
04/23/2003144.64146.22139.65144.64
04/24/2003145.43148.85142.35145.43
04/25/2003144.64146.27142.28144.64
04/28/2003147.54151.48134.65147.54
04/29/2003149.64154.64146.22149.64
04/30/2003145.96151.48142.01145.96
05/01/2003142.54149.64141.75142.54
05/02/2003146.22150.17143.59146.22
05/05/2003146.22146.22146.22146.22
05/06/2003149.38151.22142.59149.38
05/07/2003154.64156.74143.59154.64
05/08/2003150.69154.64149.64150.69
05/09/2003154.37155.69149.11154.37
05/12/2003152.01156.21148.32152.01
05/13/2003159.63173.92149.33159.63
05/14/2003155.16159.9151.48155.16
05/15/2003164.63167.26155.16164.63
05/16/2003165.68171.47160165.68
05/19/2003160.69165.16159.9160.69
05/20/2003159.9163.31158.79159.9
05/21/2003157.79163.31155.69157.79
05/22/2003157.53163.05157.53161.21
05/23/2003159.11162.79157.53159.11
05/26/2003159.11159.11159.11159.11
05/27/2003162162157.23160.95
05/28/2003164.37168.31160.95164.37
05/29/2003166.73170.68159.16166.73
05/30/2003168.57172.52165.35168.57
06/02/2003175.68177.25165.94175.68
06/03/2003171.47174.2167.26171.47
06/04/2003172.78175.41170.42172.78
06/05/2003172.78177.54172.78176.2
06/06/2003186.46201.45176.46186.46
06/09/2003185.14201.97177.61185.14
06/10/2003184.88184.88180.94184.88
06/11/2003181.2189.35178.83181.2
06/12/2003180.41184.93178.07180.41
06/13/2003179.88186.43110.19179.88
06/16/2003183.04184.62177.78183.04
06/17/2003183.56191.45183.56189.35
06/18/2003191.45194.08184.09191.45
06/19/2003178.83191.19177.25178.83
06/20/2003176.99180.31175.41176.99
06/23/2003176.46179.88171.73176.46
06/24/2003170.42178.01168.05170.42
06/25/2003171.2178.83169.1173.57
06/26/2003172.52172.83169.89171.47
06/27/2003173.83177.93170.42173.31
06/30/2003182.51182.51169.52170.42
07/01/2003175.68175.68163.05165.94
07/02/2003173.31174.62166.21173.05
07/03/2003174.89177.36170.94172.52
07/04/2003172.78175.68170.68174.89
07/07/2003175.68189.09173.24189.09
07/08/2003189.88201.45188.04196.19
07/09/2003197.24199.61191.06195.14
07/10/2003194.87197.5186.46190.93
07/11/2003189.35194.87186.72189.35
07/14/2003193.3196.45188.04193.03
07/15/2003193.3202.76190.67199.08
07/16/2003200.92204.08193.82196.71
07/17/2003197.5197.5183.04186.19
07/18/2003186.46188.82181.99187.51
07/21/2003188.56192.77181.72182.51
07/22/2003184.35184.35177.78182.25
07/23/2003181.2187.25181.2181.99
07/24/2003187.77188.82181.99187.51
07/25/2003185.67189.72182.78189.09
07/28/2003190.67194.87186.72188.04
07/29/2003187.25193.56186.19189.88
07/30/2003188.82194.08185.56191.98
07/31/2003193.3196.19190.84193.82
08/01/2003190.67199.87190.67195.4
08/04/2003194.61199.87192.83195.93
08/05/2003197.24202.76193.56195.66
08/06/2003194.87194.87184.09184.35
08/07/2003184.88185.47179.09179.88
08/08/2003181.46184.62178.83183.56
08/11/2003183.04188.17180.67181.2
08/12/2003183.04184.09179.88181.2
08/13/2003183.56184.48180.83181.72
08/14/2003182.25185.41155.55183.04
08/15/2003183.3189.35180.87185.14
08/18/2003186.98188.56184.09186.19
08/19/2003185.41188.3184.33186.98
08/20/2003184.09184.09180.74183.04
08/21/2003183.56187.25180.94186.19
08/22/2003186.19194.94181.88188.3
08/25/2003188.3188.3188.3188.3
08/26/2003187.51188.64178.04178.83
08/27/2003180.94183.67178.31181.46
08/28/2003184.35184.35176.99179.88
08/29/2003180.15181.86175.94177.78
09/01/2003178.83180.41177.03177.52
09/02/2003180.15183.3176.58181.72
09/03/2003182.51206.18182.51200.13
09/04/2003200.92203.03191.45193.56
09/05/2003196.71198.65191.5195.66
09/08/2003194.61197.3191.45193.56
09/09/2003193.56198.03189.35190.4
09/10/2003188.3191.87184.35184.35
09/11/2003182.78185.93178.04184.62
09/12/2003188.3191.45179.88184.88
09/15/2003184.09188.33180.88181.72
09/16/2003183.56186.19180.2184.09
09/17/2003186.98189.35180.94181.72
09/18/2003181.46184.09179.88183.83
09/19/2003184.35189.35178.79180.94
09/22/2003170.42185.3265.75179.09
09/23/2003181.46181.46174.1178.31
09/24/2003178.83184.88177.25179.88
09/25/2003177.25182.73173.57175.68
09/26/2003171.99177.71166.47167.79
09/29/2003168.84180.15168.18174.89
09/30/2003175.15178.31172.26172.78
10/01/2003173.05175.68171.99173.57
10/02/2003177.25185.14174.04184.62
10/03/2003189.35192.24181.67188.04
10/06/2003189.35192.89183.67188.3
10/07/2003184.62188.82183.04184.09
10/08/2003186.98199.08183.92192.24
10/09/2003191.72195.14188.82193.03
10/10/2003193.56197.5190.22196.45
10/13/2003194.61202.76191.98198.56
10/14/2003197.24204.08193.34194.61
10/15/2003199.08206.12199.08203.03
10/16/2003199.87204.28194.61196.45
10/17/2003197.77201.35194.87196.45
10/20/2003193.56197.47188.39192.24
10/21/2003187.25190.4182.67183.56
10/22/2003183.04185.84179.88183.56
10/23/2003178.83182.29177.45181.99
10/24/2003181.99183.3177.52178.57
10/27/2003181.99186.83180.41185.93
10/28/2003185.14190.67185.14188.3
10/29/2003192.51195.66190.4191.19
10/30/2003190.93197.32189.64195.66
10/31/2003196.98197.29193.56196.19
11/03/2003195.93201.13195.93198.82
11/04/2003198.56199.08196.35196.71
11/05/2003194.61196.98189.09189.35
11/06/2003189.09194.08187.88193.56
11/07/2003193.56202.5193.56199.87
11/10/2003196.19201.58194.32197.24
11/11/2003192.77196.71190.33195.66
11/12/2003196.71198.56194.26197.24
11/13/2003198.03200.8195.14196.19
11/14/2003194.61197.77193.82195.4
11/17/2003195.4198.17187.09189.88
11/18/2003192.51194.61187.51188.56
11/19/2003188.56189.38183.65186.19
11/20/2003189.88190.4181.72186.72
11/21/2003181.99191.19181.99187.25
11/24/2003189.35193.62180.04191.45
11/25/2003191.72197.77191.72194.87
11/26/2003199.87199.87194.08196.45
11/27/2003196.71199.55190.67194.08
11/28/2003195.66196.19188.74190.67
12/01/2003191.98197.77190.78196.19
12/02/2003200.13201.92194.08197.24
12/03/2003198.82198.82193.3194.61
12/04/2003194.87196.19191.98193.56
12/05/2003194.08194.08189.49190.4
12/08/2003191.98193.03188.82189.61
12/09/2003192.51193.82185.96191.45
12/10/2003189.09190.67185.14188.82
12/11/2003192.24193.56184.35186.46
12/12/2003191.45192.24184.17186.72
12/15/2003191.19191.45184.09184.62
12/16/2003186.19188.36179.09179.62
12/17/2003182.78182.78174.1176.46
12/18/2003177.78181.72175.15178.83
12/19/2003175.41182.1175.41178.83
12/22/2003173.57181.26172.52178.31
12/23/2003180.94182.9178.57179.88
12/24/2003180.94185.93180.41184.09
12/25/2003184.09184.09184.09184.09
12/26/2003184.09184.09184.09184.09
12/29/2003184.09185.14180.41182.78
12/30/2003184.09185.67182.25184.09
12/31/2003184.88185.44182.51184.88