SGE.L: The Sage Group plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 190.0908

CLOSE 189.9179

Low

LOW 154.64

High

HIGH 221.54

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	184.88	184.88	184.88	184.88
01/02/2004	185.67	187.25	182.39	186.19
01/05/2004	185.41	195.14	184.75	193.56
01/06/2004	192.51	195.93	191.45	195.4
01/07/2004	199.87	199.87	193.56	197.5
01/08/2004	198.03	205.39	197.05	199.87
01/09/2004	198.29	205.66	196.98	200.13
01/12/2004	199.87	201.71	198.23	200.66
01/13/2004	203.03	206.18	200.13	201.71
01/14/2004	204.08	205.13	196.71	204.08
01/15/2004	204.08	213.81	200.92	208.81
01/16/2004	211.7	219.33	208.55	218.54
01/19/2004	216.7	221.54	213.02	217.23
01/20/2004	214.86	216.7	212.49	213.81
01/21/2004	214.6	215.02	211.18	213.55
01/22/2004	213.55	216.7	208.9	210.13
01/23/2004	211.97	216.23	207.5	211.97
01/26/2004	217.23	217.23	209.33	214.07
01/27/2004	215.12	215.39	214.6	215.39
01/28/2004	215.12	218.54	213.36	215.65
01/29/2004	212.76	215.65	205.39	206.71
01/30/2004	208.29	211.7	205.39	205.66
02/02/2004	204.34	208.02	203.03	204.34
02/03/2004	206.71	206.71	200.66	204.6
02/04/2004	205.13	205.13	200.66	203.55
02/05/2004	203.55	203.95	199.87	201.71
02/06/2004	200.4	205.92	200.4	205.13
02/09/2004	205.66	211.97	204.34	209.07
02/10/2004	208.55	211.18	204.87	205.39
02/11/2004	204.6	213.55	201.36	206.71
02/12/2004	206.97	208.55	203.29	204.6
02/13/2004	206.44	209.34	204.6	209.34
02/16/2004	206.44	210.14	203.55	206.97
02/17/2004	208.02	211.18	205.6	209.86
02/18/2004	207.76	217.26	207.76	210.13
02/19/2004	209.6	215.12	205.13	212.76
02/20/2004	211.97	212.49	206.97	208.29
02/23/2004	208.81	212.49	207.73	209.6
02/24/2004	204.08	209.6	203.29	204.6
02/25/2004	203.55	205.92	202.5	203.29
02/26/2004	203.29	206.44	202.5	203.81
02/27/2004	204.6	206.71	201.97	202.76
03/01/2004	203.03	204.08	201.19	202.5
03/02/2004	204.87	205.18	201.19	203.29
03/03/2004	202.5	204.08	200.13	200.92
03/04/2004	200.66	205.39	200.66	205.39
03/05/2004	204.08	206.71	201.45	202.76
03/08/2004	203.55	204.08	200.86	203.55
03/09/2004	203.29	203.29	195.14	196.71
03/10/2004	196.98	197.77	190.4	192.51
03/11/2004	189.35	191.61	184.35	188.04
03/12/2004	188.3	192.77	183.83	192.77
03/15/2004	184.35	193.56	182.39	184.35
03/16/2004	187.51	188.82	179.62	186.19
03/17/2004	189.88	192.41	185.33	190.4
03/18/2004	186.19	192.99	184.09	185.41
03/19/2004	187.77	188.3	183.56	184.88
03/22/2004	184.09	184.45	175.5	179.36
03/23/2004	180.94	185.41	179.02	181.46
03/24/2004	181.46	184.62	178.83	180.41
03/25/2004	180.94	188.3	180.15	187.25
03/26/2004	189.09	192.51	186.72	188.82
03/29/2004	187.77	196.19	187.77	195.14
03/30/2004	194.61	197.05	188.82	190.14
03/31/2004	191.98	195.4	188.56	189.61
04/01/2004	194.61	194.61	189.61	191.19
04/02/2004	193.03	199.87	190.09	196.45
04/05/2004	196.71	197.5	193.03	195.14
04/06/2004	195.66	195.66	183.56	187.25
04/07/2004	185.93	188.3	184.09	186.19
04/08/2004	189.35	189.61	184.88	185.93
04/09/2004	185.93	185.93	185.93	185.93
04/12/2004	185.93	185.93	185.93	185.93
04/13/2004	188.82	188.82	185.41	186.46
04/14/2004	185.41	186.46	177.52	180.15
04/15/2004	187.77	190.93	185.67	185.93
04/16/2004	185.93	189.35	181.68	182.78
04/19/2004	183.04	186.07	183.04	183.56
04/20/2004	185.41	188.56	183.83	187.77
04/21/2004	184.09	188.97	184.09	185.93
04/22/2004	187.25	188.3	181.78	183.56
04/23/2004	186.19	191.45	185.58	190.93
04/26/2004	189.09	194.47	188.56	193.3
04/27/2004	193.3	194.61	190.4	191.45
04/28/2004	193.82	193.82	186.87	187.51
04/29/2004	187.77	188.66	183.35	185.67
04/30/2004	184.35	186.13	180.94	181.72
05/03/2004	181.72	181.72	181.72	181.72
05/04/2004	181.72	185.14	181.2	183.83
05/05/2004	185.67	185.67	181.99	182.78
05/06/2004	182.51	185.14	174.62	178.31
05/07/2004	180.41	180.94	177.25	178.57
05/10/2004	176.73	179.62	175.15	178.57
05/11/2004	178.57	182.9	176.73	180.94
05/12/2004	178.57	184.88	178.57	180.67
05/13/2004	180.67	184.62	179.36	181.2
05/14/2004	178.83	182.25	178.83	178.83
05/17/2004	175.94	176.2	169.1	172.52
05/18/2004	173.57	180.15	173.57	179.09
05/19/2004	178.31	183.83	178.31	182.25
05/20/2004	180.94	180.94	177.15	178.31
05/21/2004	178.57	182.51	178.31	180.15
05/24/2004	179.62	184.29	179.62	181.2
05/25/2004	180.67	181.46	177.25	178.31
05/26/2004	184.09	184.09	180.41	182.25
05/27/2004	183.3	184.1	179.88	182.51
05/28/2004	181.2	186.46	180.75	185.93
05/31/2004	185.93	185.93	185.93	185.93
06/01/2004	186.19	186.19	182.51	183.83
06/02/2004	185.14	186.98	181.99	184.35
06/03/2004	185.41	186.07	181.99	184.35
06/04/2004	184.62	188.55	184.35	186.72
06/07/2004	187.25	192.77	186.38	191.19
06/08/2004	190.93	194.61	190.93	192.77
06/09/2004	194.08	194.08	190.4	191.19
06/10/2004	194.61	194.61	189.8	191.19
06/11/2004	188.3	192.24	188.3	191.72
06/14/2004	192.24	194.61	187.72	188.56
06/15/2004	189.88	189.88	189.88	189.88
06/16/2004	189.88	192.77	188.92	189.88
06/17/2004	188.3	194.22	188.3	191.19
06/18/2004	189.09	194.61	184.09	188.56
06/21/2004	190.93	191.98	187.77	190.93
06/22/2004	187.51	191.54	187.51	190.14
06/23/2004	191.98	192.08	188.56	190.67
06/24/2004	194.08	196.71	191.56	194.87
06/25/2004	195.66	196.19	193.3	194.87
06/28/2004	195.73	198.56	195.4	198.56
06/29/2004	197.24	199.34	194.35	196.98
06/30/2004	195.14	198.56	193.56	196.19
07/01/2004	195.93	199.34	193.82	194.35
07/02/2004	194.61	194.61	189.88	191.19
07/05/2004	191.19	192.77	168.61	191.19
07/06/2004	191.45	197.32	186.28	186.98
07/07/2004	186.72	188.98	181.99	182.78
07/08/2004	180.94	182.78	176.1	179.36
07/09/2004	179.62	180.41	179.62	180.41
07/12/2004	179.09	183.41	177.78	179.09
07/13/2004	180.94	182.78	179.36	181.46
07/14/2004	180.94	180.94	175.94	177.78
07/15/2004	177.78	178.83	174.62	176.2
07/16/2004	176.46	184.09	174.99	176.2
07/19/2004	175.68	181.46	174.78	179.09
07/20/2004	183.04	183.04	176.99	178.31
07/21/2004	180.41	184.09	180.04	181.46
07/22/2004	180.41	180.41	176.99	178.31
07/23/2004	178.57	180.67	178.31	178.83
07/26/2004	179.36	180.15	173.31	173.83
07/27/2004	175.41	176.73	173.36	174.89
07/28/2004	177.25	177.36	173.83	175.68
07/29/2004	175.68	181.46	175.68	180.41
07/30/2004	181.99	181.99	176.73	181.72
08/02/2004	179.36	179.83	176.2	178.31
08/03/2004	179.09	180.94	176.73	178.31
08/04/2004	175.68	177.1	160.05	172.26
08/05/2004	173.57	178.22	170.94	171.73
08/06/2004	171.99	172.52	164.63	165.94
08/09/2004	166.21	169.1	154.64	165.68
08/10/2004	166.21	169.63	166.21	168.84
08/11/2004	167.52	169.36	163.84	165.94
08/12/2004	167	169.63	161.21	163.31
08/13/2004	162.26	168.42	162.26	167
08/16/2004	168.31	176.76	165.16	171.47
08/17/2004	170.94	174.36	170.42	173.57
08/18/2004	174.36	174.62	172.58	173.83
08/19/2004	175.15	178.04	172.52	174.36
08/20/2004	174.89	174.89	172.26	173.57
08/23/2004	174.89	178.82	173.76	174.62
08/24/2004	174.62	175.94	173.57	174.89
08/25/2004	174.62	176.55	171.73	173.05
08/26/2004	173.05	175.68	172.26	174.62
08/27/2004	172.52	177.25	172.52	176.73
08/30/2004	176.73	176.73	176.73	176.73
08/31/2004	177.25	177.78	171.73	171.99
09/01/2004	172.52	174.62	171.73	173.31
09/02/2004	173.31	175.15	172.41	174.36
09/03/2004	172.78	176.2	171.2	174.89
09/06/2004	173.83	177.52	173.83	175.94
09/07/2004	177.52	178.31	174.1	177.52
09/08/2004	176.2	179.88	175.41	176.99
09/09/2004	176.73	177.25	172.64	173.05
09/10/2004	174.1	179.88	172.58	178.57
09/13/2004	178.83	181.72	178.57	180.94
09/14/2004	180.94	181.46	177.25	179.88
09/15/2004	179.62	180.67	177.25	180.15
09/16/2004	180.15	180.67	178.04	178.57
09/17/2004	177.25	183.04	177.25	182.25
09/20/2004	181.99	182.51	178.83	181.46
09/21/2004	180.67	181.72	176.99	179.09
09/22/2004	180.41	180.94	177.25	177.52
09/23/2004	178.04	178.13	174.62	175.41
09/24/2004	176.2	176.2	173.57	173.83
09/27/2004	173.31	175.15	172.26	173.31
09/28/2004	173.05	175.15	170.91	171.99
09/29/2004	173.57	173.57	170.15	170.94
09/30/2004	171.99	215.85	169.63	170.68
10/01/2004	171.99	174.62	170.68	172.26
10/04/2004	174.89	179.45	173.26	175.68
10/05/2004	177.25	182.51	174.89	180.94
10/06/2004	180.15	181.2	178.31	180.94
10/07/2004	181.99	187.77	181.72	186.46
10/08/2004	186.19	186.98	181.99	182.78
10/11/2004	183.04	183.3	179.62	180.15
10/12/2004	179.88	181.78	175.15	175.15
10/13/2004	177.78	183.83	176.46	178.31
10/14/2004	177.78	178.83	175.41	176.99
10/15/2004	175.15	178.04	174.89	176.73
10/18/2004	177.25	177.25	174.1	174.89
10/19/2004	175.94	183.04	175.94	179.88
10/20/2004	179.62	184.35	177.78	180.67
10/21/2004	182.25	187.51	179.88	183.83
10/22/2004	185.14	187.77	184.25	186.19
10/25/2004	185.14	185.14	181.02	184.62
10/26/2004	186.46	187.5	184.62	185.67
10/27/2004	186.19	193.3	186.07	191.72
10/28/2004	194.08	198.82	191.45	194.35
10/29/2004	195.4	195.93	191.98	193.03
11/01/2004	194.35	196.45	192.77	195.66
11/02/2004	196.98	196.98	193.82	196.19
11/03/2004	198.29	198.29	194.61	195.4
11/04/2004	195.93	196.19	193.3	195.93
11/05/2004	197.24	198.92	195.14	196.45
11/08/2004	197.24	197.24	192.51	193.82
11/09/2004	194.87	195.14	192.24	193.82
11/10/2004	195.14	197.77	194.35	196.98
11/11/2004	197.24	199.34	195.14	196.19
11/12/2004	198.03	200.13	196.98	197.77
11/15/2004	197.77	201.97	195.4	198.56
11/16/2004	199.34	200.27	195.5	197.5
11/17/2004	199.08	199.34	196.71	198.29
11/18/2004	199.87	202.61	194.87	196.71
11/19/2004	198.56	199.34	195.59	198.29
11/22/2004	196.45	196.71	194.21	194.87
11/23/2004	194.87	197.24	193.3	193.82
11/24/2004	194.61	196.45	193.25	196.19
11/25/2004	196.98	199.08	195.66	195.66
11/26/2004	195.66	199.08	195.66	198.03
11/29/2004	197.5	202.46	195.93	199.08
11/30/2004	200.4	204.87	198.82	203.03
12/01/2004	204.08	207.34	202.16	205.66
12/02/2004	207.23	213.67	204.08	210.13
12/03/2004	209.34	211.1	206.98	208.29
12/06/2004	206.71	210.39	205.53	208.02
12/07/2004	208.29	210.39	208.03	209.86
12/08/2004	207.5	209.86	206.44	207.5
12/09/2004	208.55	209.6	201.97	205.13
12/10/2004	207.23	209.34	205.13	206.18
12/13/2004	207.23	207.76	204.87	206.71
12/14/2004	208.29	208.29	203.58	203.81
12/15/2004	205.66	209.73	201.45	205.39
12/16/2004	206.97	208.29	205.07	206.18
12/17/2004	205.39	210.92	205.39	208.81
12/20/2004	209.34	209.86	203.45	206.97
12/21/2004	208.02	212.15	206.71	209.34
12/22/2004	209.07	212.76	208.29	210.13
12/23/2004	210.13	211.7	209.07	210.39
12/24/2004	209.34	210.65	209.07	209.07
12/27/2004	209.07	209.07	209.07	209.07
12/28/2004	209.07	209.07	209.07	209.07
12/29/2004	208.29	213.55	208.29	212.49
12/30/2004	212.23	214.33	212.23	214.07
12/31/2004	211.7	213.55	210.39	212.76

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

2004 Historical Chart

Average

Low

High