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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 230.585
CLOSE 230.6153

Low

LOW 123.08

High

HIGH 493.01
DATEOPENHIGHLOWCLOSE
01/03/2005212.76212.76212.76212.76
01/04/2005214.6221.69211.55213.81
01/05/2005214.07214.07207.76208.29
01/06/2005206.44208.55205.39207.5
01/07/2005207.76208.81203.81205.13
01/10/2005205.39210.92204.3210.39
01/11/2005209.07210.92205.92208.02
01/12/2005209.6209.6205.66206.18
01/13/2005206.44208.29205.24207.23
01/14/2005204.87206.44201.71202.24
01/17/2005204.08204.08199.87202.24
01/18/2005203.55204.08200.66203.55
01/19/2005203.55208.29203.55207.5
01/20/2005206.71207.23206.71206.97
01/21/2005207.76207.76203.55205.13
01/24/2005204.6206.44202.5205.39
01/25/2005203.81209.34203.81207.23
01/26/2005208.55210.68206.44207.23
01/27/2005208.55209.34205.08205.92
01/28/2005206.97208.81203.29204.87
01/31/2005204.6209.34204.6207.76
02/01/2005206.97209.86144.2208.81
02/02/2005209.6211.18208.29210.13
02/03/2005210.13210.92207.23209.6
02/04/2005209.6215.82209.6214.86
02/07/2005216.18218.54213.81215.65
02/08/2005215.12219.33214.62217.75
02/09/2005216.44217.75215.39216.18
02/10/2005216.7219.91216.18218.28
02/11/2005218.81219.86216.96217.75
02/14/2005218.28220.38217.35219.59
02/15/2005219.33223.54218.81222.49
02/16/2005221.44223.8219.59223.54
02/17/2005223.28224.33218.02219.07
02/18/2005219.33219.33216.96219.33
02/21/2005220.91221.44216.87218.28
02/22/2005219.07219.07214.69216.7
02/23/2005216.18217.29213.81214.07
02/24/2005215.39220.38214.6218.28
02/25/2005219.86222.49216.44218.54
02/28/2005217.75219.86215.6217.23
03/01/2005216.18218.02215.39216.96
03/02/2005218.02218.22215.39216.7
03/03/2005215.65216.96214.07215.65
03/04/2005217.49217.49212.76214.6
03/07/2005213.81218.02213.81215.12
03/08/2005215.12215.65212.49212.49
03/09/2005212.49215.39211.44214.07
03/10/2005214.07216.96210.92214.6
03/11/2005216.18219.59211.57217.75
03/14/2005217.75219.44216.7218.28
03/15/2005219.33219.59217.49218.54
03/16/2005218.81219.97217.75219.33
03/17/2005219.86220.91216.18217.23
03/18/2005218.54218.54216.44217.23
03/21/2005217.75218.28216.44216.7
03/22/2005217.49217.49215.39216.18
03/23/2005214.86216.18211.7215.12
03/24/2005215.12218.81214.43218.54
03/25/2005218.54218.54218.54218.54
03/28/2005218.54218.54218.54218.54
03/29/2005219.59219.6214.33215.12
03/30/2005213.55216.44210.1211.7
03/31/2005213.81214.07210.39211.7
04/01/2005209.34213.55209.34210.92
04/04/2005209.86211.97209.07210.65
04/05/2005212.76215.93211.48213.28
04/06/2005213.02215.91212.49215.65
04/07/2005214.6216.44212.76214.07
04/08/2005214.33217.23214.07215.65
04/11/2005215.91216.7214.33215.91
04/12/2005214.86217.49213.28214.33
04/13/2005216.7223.54216.7223.28
04/14/2005221.17222.75219.33219.33
04/15/2005218.54218.54212.76214.33
04/18/2005212.49214.33203.13211.44
04/19/2005213.02213.02209.6210.65
04/20/2005211.7213.02208.29208.81
04/21/2005208.29214.86206.71210.39
04/22/2005210.65215.91210.65214.86
04/25/2005215.12217.75212.49212.76
04/26/2005211.97214.07211.18213.81
04/27/2005213.81213.81208.02210.39
04/28/2005210.13210.92203.55205.92
04/29/2005204.87207.23203.03205.66
05/02/2005205.66205.66205.66205.66
05/03/2005208.81210.13204.08209.07
05/04/2005210.13212.49207.76208.02
05/05/2005208.29213.28207.23210.92
05/06/2005212.23212.49208.72211.18
05/09/2005210.65212.23206.71209.86
05/10/2005211.7217.75211.7212.49
05/11/2005211.97217.49211.97215.91
05/12/2005216.7218.02214.86217.49
05/13/2005217.49220.12216.22220.12
05/16/2005218.02219.96217.23217.75
05/17/2005218.02222.22217.23220.91
05/18/2005221.17225.12219.59224.33
05/19/2005221.96226.69221.96225.38
05/20/2005226.96229.59225.64229.06
05/23/2005230.38230.38225.38229.32
05/24/2005227.75229.85132.45227.22
05/25/2005228.8230.11226.69227.22
05/26/2005228.27234.95225.94233.01
05/27/2005231.69232.48227.75228.01
05/30/2005228.01228.01228.01228.01
05/31/2005226.43228.54224.85227.22
06/01/2005228.8230.38225.64228.8
06/02/2005228.8230.11225.75226.96
06/03/2005226.43230.11226.43228.8
06/06/2005229.85229.85226.43228.8
06/07/2005229.85232.22228.01232.22
06/08/2005230.9232.74229.11231.17
06/09/2005229.85233.53228.54233.01
06/10/2005233.01235.9232.22233.01
06/13/2005234.32234.91228.8230.9
06/14/2005231.17231.95228.27229.85
06/15/2005230.9236.43228.01231.95
06/16/2005234.06234.06230.38233.27
06/17/2005232.74239.84231.95235.37
06/20/2005235.9235.9229.59232.74
06/21/2005234.06235.64231.21235.37
06/22/2005234.32238.53234.32237.48
06/23/2005239.06242.47236.16241.16
06/24/2005238.27239.15234.32236.43
06/27/2005236.43236.95233.53236.69
06/28/2005235.9237.44234.58234.58
06/29/2005236.43237.21233.53234.58
06/30/2005233.27237.74233.27235.37
07/01/2005235.37236.69232.48235.37
07/04/2005236.16236.69233.53235.9
07/05/2005235.11236.69233.53235.64
07/06/2005234.85236.95213.55235.9
07/07/2005234.58235.11224.07233.27
07/08/2005235.64236.69233.27235.64
07/11/2005238.53241.42237.74240.37
07/12/2005239.84241.42233.48239.32
07/13/2005241.42243239.58241.69
07/14/2005241.16243.86240.37243
07/15/2005243244.05240.37240.37
07/18/2005240.37242.74237.74237.74
07/19/2005237.74239.06235.37235.64
07/20/2005236.95239.84235.64237.74
07/21/2005239.84240.9236.69238.53
07/22/2005239.58239.95235.9235.9
07/25/2005234.58239.32234.58237.74
07/26/2005238.53240.11234.85237.48
07/27/2005239.84493.01235.37237.74
07/28/2005239.58240.63236.95238
07/29/2005239.58245.1238.53243.53
08/01/2005243.26243.26237.48241.95
08/02/2005241.16244.05241.16243.79
08/03/2005243.79245.63242.47244.84
08/04/2005245.37246.68244.3246.68
08/05/2005246.68246.68244.05245.1
08/08/2005246.68249.05245.79247.47
08/09/2005248248.52245.79247.21
08/10/2005246.16249.31246.16249.31
08/11/2005249.05249.05246.25246.94
08/12/2005248.26250.36245.37248.26
08/15/2005249.31251.94248.51249.31
08/16/2005250.89251.42248.37249.57
08/17/2005250.1250.1246.16247.73
08/18/2005248.79250.1246.94247.21
08/19/2005248.52249.45247.21249.05
08/22/2005248.79250.1248248.52
08/23/2005248.26250.36245.63246.16
08/24/2005244.84246.16241.95242.74
08/25/2005241.95241.95237.21239.06
08/26/2005238241.95238238.79
08/29/2005238.79238.79238.79238.79
08/30/2005239.58240.9235.79236.69
08/31/2005235.9240.63233.8240.37
09/01/2005240.63240.9236.69237.74
09/02/2005238.53239.32192.77237.74
09/05/2005239.06239.06235.64236.95
09/06/2005237.74239.58236.69238
09/07/2005239.84248.52239.84244.84
09/08/2005246.94249.57245.63247.21
09/09/2005248.26251.42245.34247.21
09/12/2005249.31252.47245.68250.63
09/13/2005248.52249.41244.05244.84
09/14/2005245.63246.16242.74244.32
09/15/2005244.32244.32241.16243.53
09/16/2005242.21244.05240.37243
09/19/2005241.42246.68241.42245.63
09/20/2005245.37248245.1246.94
09/21/2005244.32247.73243.26243.79
09/22/2005244.32244.58239.84239.84
09/23/2005239.84242.74238.59241.95
09/26/2005242.74245.89242.74245.63
09/27/2005245.1245.37241.16241.42
09/28/2005239.84245.89239.84245.37
09/29/2005245.1248.26244.05244.58
09/30/2005246.16247.21240.37242.47
10/03/2005241.95243238.88241.42
10/04/2005242.21242.74240.6241.69
10/05/2005240.9240.9237.74237.74
10/06/2005234.58237.74233.01234.32
10/07/2005233.01237.48231.43234.58
10/10/2005234.32236.95232.75236.16
10/11/2005235.11239.84234.58238.27
10/12/2005235.9236.69233.8234.06
10/13/2005233.8234.85231.35232.22
10/14/2005233.01234.06123.08229.32
10/17/2005229.32239.84226.43238.27
10/18/2005236.95236.95227.22229.06
10/19/2005228.27229.26221.54222.49
10/20/2005225.91226.94220.12220.91
10/21/2005219.07223.01219.07221.44
10/24/2005223.01225.38218.54225.12
10/25/2005225.12227.06224.07224.07
10/26/2005226.69228.27224.59226.69
10/27/2005225.12226.69221.7222.22
10/28/2005220.91223.01218.81222.49
10/31/2005223.28225.64219.33225.64
11/01/2005225.64228.54223.01228.01
11/02/2005226.43231.17225.64229.85
11/03/2005229.85235.37229.06234.06
11/04/2005234.85236.69233.42235.37
11/07/2005236.95246.16234.58235.64
11/08/2005237.21248.26235.9238
11/09/2005239.58356.08236.95239.58
11/10/2005242.21242.74236.95238.79
11/11/2005241.69241.69238.27240.11
11/14/2005238.27242.21238.27239.58
11/15/2005238241.16235.37235.9
11/16/2005236.69238235.64237.21
11/17/2005236.95241.69236.74241.69
11/18/2005241.95247.73241.42244.84
11/21/2005248.26249.57244.58246.68
11/22/2005248.26248.26241.95243.53
11/23/2005243.26246.16242.05245.89
11/24/2005244.84249.31243.26244.32
11/25/2005244.32247.47243.79245.89
11/28/2005245.37247.65241.95242.47
11/29/2005243.53243.79240.63241.95
11/30/2005243247.21236.16244.32
12/01/2005245.1250.1242.21247.73
12/02/2005247.73255.62245.74255.62
12/05/2005256.94256.94251.68255.1
12/06/2005256.41257.46252.73255.89
12/07/2005257.2258.78252.68256.68
12/08/2005254.83257.73249.25257.73
12/09/2005257.99258.52255.1258.25
12/12/2005260.09260.09256.68257.46
12/13/2005257.46259.04256.41257.2
12/14/2005258.52258.52255.36257.2
12/15/2005259.04261.41257.2257.73
12/16/2005256.15264.3220.91263.25
12/19/2005262.99265.35261.67262.46
12/20/2005262.2266.41260.62265.62
12/21/2005265.88271.4265.62269.82
12/22/2005270.61271.93264.83266.67
12/23/2005266.93271.14266.14271.14
12/26/2005271.14271.14271.14271.14
12/27/2005271.14271.14271.14271.14
12/28/2005273.51273.51267.19269.3
12/29/2005267.98273.24267.42272.98
12/30/2005271.93273.24270.35271.4