SGE.L: The Sage Group plc Historical Data

2006 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 260.6402

CLOSE 260.6704

Low

LOW 213.28

High

HIGH 682.19

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	270.88	274.03	270.35	272.19
01/04/2006	274.56	276.93	269.82	276.4
01/05/2006	275.87	276.66	272.98	274.56
01/06/2006	273.24	275.08	269.3	270.88
01/09/2006	270.09	274.56	270.09	271.93
01/10/2006	272.19	272.19	265.35	266.14
01/11/2006	266.14	268.77	266.14	268.77
01/12/2006	269.82	271.93	267.98	271.93
01/13/2006	272.98	272.98	268.51	270.61
01/16/2006	268.51	272.25	268.51	270.09
01/17/2006	269.82	269.82	262.72	266.67
01/18/2006	261.94	263.78	255.62	262.46
01/19/2006	264.83	264.83	258.25	259.04
01/20/2006	258.78	264.83	258.78	260.88
01/23/2006	259.04	262.72	257.06	261.67
01/24/2006	261.67	263.32	257.2	258.25
01/25/2006	260.62	269.04	260.36	268.51
01/26/2006	270.35	277.71	269.82	277.71
01/27/2006	278.5	288.76	229.06	288.23
01/30/2006	289.55	289.55	281.4	282.45
01/31/2006	284.82	284.82	279.29	280.08
02/01/2006	279.03	283.24	277.71	282.45
02/02/2006	282.45	284.29	279.29	279.82
02/03/2006	282.19	282.71	277.19	277.71
02/06/2006	277.71	281.13	275.48	280.08
02/07/2006	282.19	282.19	274.82	278.24
02/08/2006	275.08	279.82	271.93	276.14
02/09/2006	276.14	281.99	275.61	281.4
02/10/2006	281.66	283.24	275.87	276.93
02/13/2006	278.24	279.82	275.08	278.24
02/14/2006	280.34	280.34	273.51	274.3
02/15/2006	275.61	278.5	275.08	277.45
02/16/2006	278.77	278.77	274.56	277.98
02/17/2006	277.98	280.61	272.72	274.82
02/20/2006	284.03	284.03	272.19	277.71
02/21/2006	280.08	281.66	275.61	280.34
02/22/2006	283.5	286.92	278.77	285.34
02/23/2006	286.13	286.92	279.56	281.4
02/24/2006	281.4	287.44	279.82	286.13
02/27/2006	288.5	298.49	286.13	298.49
02/28/2006	297.7	304.01	290.86	291.65
03/01/2006	290.07	294.55	290.07	294.28
03/02/2006	292.97	304.28	284.03	288.23
03/03/2006	287.18	289.29	283.5	285.08
03/06/2006	284.29	290.07	281.67	287.97
03/07/2006	287.44	288.76	282.19	285.34
03/08/2006	284.03	287.97	276.66	280.61
03/09/2006	283.5	289.29	282.19	288.76
03/10/2006	286.39	288.76	279.03	287.44
03/13/2006	287.44	290.34	286.66	286.66
03/14/2006	286.13	290.07	282.97	289.29
03/15/2006	288.5	290.07	284.03	289.29
03/16/2006	288.23	292.44	285.34	291.13
03/17/2006	289.29	294.28	289.29	292.18
03/20/2006	291.65	293.76	287.18	290.34
03/21/2006	289.55	293.23	287.18	290.6
03/22/2006	288.76	296.12	283.24	292.97
03/23/2006	294.28	294.28	287.18	289.29
03/24/2006	289.29	292.18	288.5	291.39
03/27/2006	293.23	293.23	287.18	287.71
03/28/2006	287.44	290.07	286.13	286.13
03/29/2006	286.13	289.55	283.24	286.13
03/30/2006	286.92	290.07	285.08	288.23
03/31/2006	286.39	293.7	284.03	289.55
04/03/2006	289.55	293.49	285.08	286.13
04/04/2006	284.55	289.55	284.55	286.39
04/05/2006	285.6	287.71	279.82	286.13
04/06/2006	287.71	289.75	281.92	285.34
04/07/2006	286.39	287.71	279.03	279.03
04/10/2006	277.71	281.92	277.71	279.82
04/11/2006	283.5	284.88	274.07	278.24
04/12/2006	276.66	279.56	271.4	274.82
04/13/2006	273.77	280.87	273.77	279.03
04/18/2006	280.61	280.61	272.96	274.56
04/19/2006	277.45	280.34	273.51	274.56
04/20/2006	272.98	277.19	263.98	275.35
04/21/2006	276.93	278	274.3	274.56
04/24/2006	274.56	275.35	271.93	274.03
04/25/2006	275.35	277.71	273.77	274.56
04/26/2006	276.4	283.24	274.56	278.24
04/27/2006	278.5	279.11	269.82	270.35
04/28/2006	270.35	270.35	261.31	262.99
05/02/2006	268.25	270.35	265.09	267.19
05/03/2006	269.82	273.51	265.62	266.93
05/04/2006	266.41	272.98	266.41	270.09
05/05/2006	270.09	273.24	269.3	272.19
05/08/2006	274.03	281.13	271.37	279.03
05/09/2006	276.14	278.38	263.23	265.62
05/10/2006	265.09	270.88	264.97	268.51
05/11/2006	267.72	270.61	266.14	266.41
05/12/2006	263.78	266.41	259.31	259.83
05/15/2006	257.73	258.84	244.58	252.99
05/16/2006	252.99	254.01	248.26	249.84
05/17/2006	251.15	260.88	238.79	241.16
05/18/2006	240.63	243.53	233.53	238.79
05/19/2006	238.27	245.37	236.43	238.27
05/22/2006	237.74	239.84	231.95	233.53
05/23/2006	233.53	253.52	233.01	250.1
05/24/2006	248.52	254.57	239.58	240.37
05/25/2006	242.47	245.37	238.79	244.05
05/26/2006	246.68	249.05	244.05	247.21
05/30/2006	245.89	246.42	239.58	241.16
05/31/2006	238.79	246.71	237.74	243.79
06/01/2006	240.9	247.21	240.9	247.21
06/02/2006	251.68	252.47	247.21	249.57
06/05/2006	252.2	252.2	243.53	244.05
06/06/2006	237.74	240.9	227.48	237.21
06/07/2006	237.21	240.24	232.74	233.8
06/08/2006	228.01	229.97	222.22	224.59
06/09/2006	226.43	237.21	224.59	235.64
06/12/2006	235.37	237.37	231.43	231.95
06/13/2006	227.48	230.64	221.44	223.8
06/14/2006	223.28	229.06	221.96	228.01
06/15/2006	228.54	238.79	224.51	237.21
06/16/2006	239.58	682.19	234.58	235.11
06/19/2006	235.9	239.58	235.9	236.43
06/20/2006	235.11	242.11	234.06	236.69
06/21/2006	236.43	239.48	233.01	235.37
06/22/2006	239.06	239.06	230.9	233.27
06/23/2006	234.58	236.69	234.32	235.37
06/26/2006	235.64	241.16	233.72	235.9
06/27/2006	236.43	238.27	230.38	230.9
06/28/2006	229.32	240.63	229.32	236.95
06/29/2006	239.32	239.32	234.58	237.74
06/30/2006	237.74	245.1	237.74	242.74
07/03/2006	244.05	248.52	242.74	248.52
07/04/2006	249.31	249.31	246.68	248.79
07/05/2006	248.79	252.47	244.58	245.37
07/06/2006	246.42	246.42	240.37	241.42
07/07/2006	239.58	242.74	237.48	240.9
07/10/2006	241.42	241.42	237.74	238.79
07/11/2006	238.79	239.06	236.16	236.95
07/12/2006	237.48	239.06	235.37	236.16
07/13/2006	234.32	235.64	224.59	225.12
07/14/2006	221.17	229.59	220.65	225.91
07/17/2006	227.22	228.8	221.17	222.22
07/18/2006	219.33	226.87	213.28	215.39
07/19/2006	217.23	225.38	217.23	223.28
07/20/2006	226.43	226.43	219.77	221.44
07/21/2006	220.12	220.91	216.18	216.44
07/24/2006	216.7	223.28	216.7	222.75
07/25/2006	223.28	254.15	221.7	224.33
07/26/2006	224.33	229.59	223.01	228.27
07/27/2006	230.38	244.84	227.22	241.95
07/28/2006	239.58	243.53	238.79	242.21
07/31/2006	244.05	246.68	241.42	244.58
08/01/2006	240.9	257.73	239.32	240.11
08/02/2006	241.42	242.74	239.84	241.95
08/03/2006	242.74	242.93	239.06	240.9
08/04/2006	240.9	242.74	239.06	241.16
08/07/2006	237.48	239.84	234.58	234.58
08/08/2006	235.37	239.84	233.27	233.53
08/09/2006	231.43	238.27	226.63	233.8
08/10/2006	230.64	233.27	226.45	231.43
08/11/2006	232.22	232.48	229.06	230.11
08/14/2006	232.74	233.27	229.77	231.95
08/15/2006	232.74	239.06	231.43	237.74
08/16/2006	234.85	241.16	234.58	240.37
08/17/2006	241.16	252.14	241.16	247.21
08/18/2006	247.21	247.73	241.42	242.47
08/21/2006	241.16	246.73	239.58	241.95
08/22/2006	243.79	244.84	240.69	241.16
08/23/2006	242.47	250.36	231.25	245.63
08/24/2006	247.47	247.47	242.74	244.32
08/25/2006	243.79	247.21	243.53	245.1
08/29/2006	245.1	249.57	243.56	247.73
08/30/2006	247.73	252.75	246.94	251.42
08/31/2006	253.52	257.2	251.42	251.68
09/01/2006	254.05	257.99	253.24	254.31
09/04/2006	253.52	259.31	250.63	258.52
09/05/2006	257.99	259.34	254.83	256.41
09/06/2006	257.99	257.99	252.73	254.57
09/07/2006	252.73	254.57	247.47	249.31
09/08/2006	248.79	257.2	247.87	255.1
09/11/2006	254.83	255.1	251.15	254.57
09/12/2006	255.62	261.67	255.62	260.09
09/13/2006	259.31	263.78	259.04	262.99
09/14/2006	262.2	267.19	259.57	260.36
09/15/2006	259.57	266.41	259.57	265.35
09/18/2006	266.14	269.56	263.51	267.46
09/19/2006	267.72	663.52	263.51	264.04
09/20/2006	262.99	266.93	261.51	266.67
09/21/2006	266.67	271.75	264.83	269.3
09/22/2006	266.67	268.25	262.99	264.04
09/25/2006	264.04	267.46	262.99	264.04
09/26/2006	264.04	267.72	264.04	265.88
09/27/2006	265.62	268.51	264.04	265.62
09/28/2006	264.83	268.51	264.51	266.14
09/29/2006	267.46	267.98	263.25	264.3
10/02/2006	266.14	268.12	252.73	261.15
10/03/2006	261.94	262.99	255.1	258.52
10/04/2006	260.36	261.15	257.55	260.09
10/05/2006	268.25	268.25	257.2	257.2
10/06/2006	257.46	257.99	249.31	249.57
10/09/2006	248	251.94	245.37	251.42
10/10/2006	253.26	256.94	250.36	255.62
10/11/2006	254.31	260.88	253.52	258.78
10/12/2006	257.99	263.25	256.94	262.99
10/13/2006	261.94	266.14	261.67	262.2
10/16/2006	263.78	268.77	262.2	267.72
10/17/2006	265.62	267.46	259.57	259.83
10/18/2006	259.83	262.2	256.15	257.46
10/19/2006	257.46	260.36	254.83	255.89
10/20/2006	255.36	258.78	255.1	257.2
10/23/2006	256.94	257.93	235.9	255.89
10/24/2006	256.94	258.52	252.73	253.52
10/25/2006	252.47	253.78	251.22	252.2
10/26/2006	251.94	256.68	250.96	254.83
10/27/2006	254.57	255.62	249.31	251.15
10/30/2006	249.84	252.73	246.94	250.89
10/31/2006	249.31	252.47	247.73	252.47
11/01/2006	250.63	253.6	250.36	250.89
11/02/2006	248.79	347.8	239.84	244.58
11/03/2006	244.05	246.5	239.32	244.84
11/06/2006	247.21	249.31	243.86	249.05
11/07/2006	248.52	256.15	248.52	255.62
11/08/2006	255.89	256.68	251.42	254.05
11/09/2006	255.89	258.25	253.26	257.2
11/10/2006	256.41	257.05	251.94	254.31
11/13/2006	253.26	256.15	252.99	254.31
11/14/2006	254.31	257.81	254.05	256.15
11/15/2006	258.78	262.99	254.7	262.2
11/16/2006	260.62	264.04	260.62	262.2
11/17/2006	263.51	264.57	259.31	259.31
11/20/2006	256.68	263.25	256.68	262.99
11/21/2006	261.94	265.35	260.88	264.04
11/22/2006	263.51	266.14	262.99	265.09
11/23/2006	266.93	266.93	260.62	262.46
11/24/2006	262.46	262.46	256.68	259.04
11/27/2006	258.52	259.83	251.28	252.73
11/28/2006	252.73	254.31	249.57	253.52
11/29/2006	257.73	275.35	252.89	272.45
11/30/2006	272.19	275.61	252.93	269.56
12/01/2006	272.19	278.77	266.14	269.56
12/04/2006	268.77	271.53	266.67	269.04
12/05/2006	268.25	272.45	267.72	269.82
12/06/2006	267.98	271.67	266.93	266.93
12/07/2006	265.88	270.35	264.83	267.98
12/08/2006	265.62	269.82	265.62	268.51
12/11/2006	270.61	272.72	269.3	271.67
12/12/2006	270.88	272.48	270.35	271.14
12/13/2006	270.09	274.03	268.51	272.98
12/14/2006	271.67	277.45	271.67	276.66
12/15/2006	276.66	280.34	276.66	277.98
12/18/2006	275.61	279.03	267.06	277.71
12/19/2006	275.35	281.4	275.08	281.4
12/20/2006	282.19	283.76	279.56	281.13
12/21/2006	280.61	282.97	279.29	282.19
12/22/2006	282.97	288.32	280.61	282.71
12/27/2006	281.92	288.62	281.92	287.18
12/28/2006	284.55	286.92	281.92	284.55
12/29/2006	281.4	286.92	281.4	285.08

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

2006 Historical Chart

Average

Low

High