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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.6526
CLOSE 258.4838

Low

LOW 96.74

High

HIGH 294.02
DATEOPENHIGHLOWCLOSE
01/02/2007288.23288.23228.54286.13
01/03/2007284.55286.13283.76285.08
01/04/2007284.29284.29278.77279.29
01/05/2007276.66282.71276.14280.34
01/08/2007281.92282.97280.34282.19
01/09/2007281.4284.82280.87283.76
01/10/2007281.4286.66280.61285.6
01/11/2007285.6292.18284.82291.92
01/12/2007289.29290.86286.92289.29
01/15/2007289.81292.99289.81291.39
01/16/2007290.07294.02290.07292.18
01/17/2007290.86291.92288.5289.81
01/18/2007289.29290.86287.71288.23
01/19/2007287.71289.55283.24288.76
01/22/2007288.5291.92286.13289.02
01/23/2007289.81290.34286.34286.92
01/24/2007286.39287.18283.24285.87
01/25/2007284.82290.6284.29289.29
01/26/2007288.23289.55284.29286.13
01/29/2007287.71289.29286.13288.23
01/30/2007288.23289.12286.39287.18
01/31/2007287.44287.44282.97283.24
02/01/2007282.97292.18282.97291.39
02/02/2007289.81289.81285.6286.13
02/05/2007284.82287.44284.29286.13
02/06/2007286.13288.76284.53286.39
02/07/2007284.03285.87282.97284.82
02/08/2007285.87286.13281.13281.66
02/09/2007284.29285.6281.66281.66
02/12/2007278.77280.08277.03277.19
02/13/2007276.4278.24276.4277.71
02/14/2007277.45279.56276.4278.77
02/15/2007280.08280.08272.72277.19
02/16/2007278.24279.82276.97278.5
02/19/2007279.56279.56277.19277.45
02/20/2007279.03279.03275.81277.45
02/21/2007279.56281.66277.45277.98
02/22/2007280.61280.87275.35276.14
02/23/2007277.71277.71273.51276.66
02/26/2007275.35277.45275.35276.4
02/27/2007273.77276.14270.35272.98
02/28/2007268.51274.56267.72270.35
03/01/2007269.04276.14268.25271.93
03/02/2007271.4275.61268.77271.4
03/05/2007265.09267.98259.57265.62
03/06/2007267.19274.82263.51273.51
03/07/2007271.93276.4269.82275.08
03/08/2007275.61280.08275.08276.93
03/09/2007275.87277.98272.45274.82
03/12/2007277.98277.98273.43274.82
03/13/2007273.24276.14273.24273.77
03/14/2007269.3270.88264.04264.04
03/15/2007267.98272.45266.93270.61
03/16/2007268.77271.67268.51269.82
03/19/2007272.45274.3269.3273.24
03/20/2007274.03274.56269.19271.4
03/21/2007271.67276.14270.35274.3
03/22/2007277.45280.08274.59278.77
03/23/2007279.29279.82275.24275.61
03/26/2007274.03276.4272.72272.72
03/27/2007275.35275.61270.61271.67
03/28/2007269.82273.51269.82271.93
03/29/2007273.51273.51270.35270.35
03/30/2007269.56272.72268.25271.67
04/02/2007272.19272.98268.77270.35
04/03/2007272.45273.59270.09272.19
04/04/2007271.4274.56270.88273.77
04/05/2007272.72275.35272.72274.3
04/10/2007273.51274.98272.45272.98
04/11/2007273.51277.98270.88273.24
04/12/2007273.51274.05271.14272.72
04/13/2007274.3274.3269.56270.35
04/16/2007272.45273.51270.35273.24
04/17/2007273.24273.79270.88272.19
04/18/2007270.88273.77270.61272.45
04/19/2007269.82271.93268.25271.4
04/20/2007271.93275.74271.82272.72
04/23/2007274.56274.56271.4272.72
04/24/2007272.19273.51270.09272.72
04/25/2007272.98275.35271.93273.51
04/26/2007276.4278.24274.03277.19
04/27/2007277.98279.56276.14277.98
04/30/2007276.14281.13276.14278.24
05/01/2007277.71278.77274.82276.4
05/02/2007279.03279.03273.48277.45
05/03/2007276.4277.98276.14276.93
05/04/2007276.93281.22276.2279.82
05/08/2007279.03284.03276.93282.19
05/09/2007278.77282.34266.77275.87
05/10/2007274.82276.66267.46268.25
05/11/2007267.72272.45264.57271.14
05/14/2007272.45272.45265.62268.51
05/15/2007269.04269.04265.09267.72
05/16/2007265.62266.93263.25264.3
05/17/2007264.3265.62260.36260.36
05/18/2007261.94266.4196.74265.35
05/21/2007265.88265.88261.94263.25
05/22/2007263.78263.78260.36261.94
05/23/2007261.41281.92261.15263.51
05/24/2007261.94264.04259.04259.57
05/25/2007258.78260.09256.41256.94
05/29/2007257.73262.99257.73260.88
05/30/2007259.83261.07257.99260.88
05/31/2007264.04264.83261.94264.3
06/01/2007264.83266.67262.99264.83
06/04/2007263.25265.62261.41262.46
06/05/2007264.04264.04259.31260.88
06/06/2007261.94261.94255.1255.1
06/07/2007256.15257.99251.68252.73
06/08/2007252.73255.36248.79252.99
06/11/2007253.78255.62252.2252.73
06/12/2007250.89253.26249.84250.1
06/13/2007248.52253.26248.52252.2
06/14/2007255.62257.73253.78257.73
06/15/2007258.78263.25111.28263.25
06/18/2007262.72264.83261.41262.2
06/19/2007262.2263.51260.09260.09
06/20/2007260.88265.35260.88262.2
06/21/2007259.83262.61253.52253.52
06/22/2007253.52255.1249.05249.05
06/25/2007248.26252.2245.89251.94
06/26/2007250.1250.36244.58246.94
06/27/2007246.42246.94243244.05
06/28/2007245.63247.21244.21246.94
06/29/2007246.42249.05243.26246.68
07/02/2007244.58246.68243.79244.58
07/03/2007245.1249.84244.58248.52
07/04/2007247.73250.36244.84246.94
07/05/2007248248.66244.58247.21
07/06/2007248.52250.89246.32250.1
07/09/2007251.94252.47248.52248.79
07/10/2007249.31250.89248.81249.05
07/11/2007247.21249.57246.31248.52
07/12/2007250.63251.42248.79250.89
07/13/2007253.78254.83250.89252.2
07/16/2007251.15254.05247.86251.15
07/17/2007251.68251.68247.73249.05
07/18/2007247.21251.94247.21248.26
07/19/2007250.89254.83249.31253.52
07/20/2007253.78253.78248.26248.26
07/23/2007247.47254.05247.47252.2
07/24/2007250.89252.73245.89246.16
07/25/2007244.58247.21243.79245.1
07/26/2007247.21247.73238.79239.32
07/27/2007237.74244.05236.43238.79
07/30/2007238.27241.16236.43239.32
07/31/2007239.84244.32239.06243.26
08/01/2007238.27243.26237.48239.84
08/02/2007240.63244.32240.11242.47
08/03/2007244.58244.58239.06240.11
08/06/2007238.53241.79237.48238.53
08/07/2007239.58244.84238.53244.84
08/08/2007247.47261.67245.1256.41
08/09/2007255.62263.78255.1256.68
08/10/2007254.57261.94247.21247.73
08/13/2007250.63256.68246.68248.79
08/14/2007244.84261.03241.42242.47
08/15/2007240.11249.57239.58242.47
08/16/2007237.74240.9231.43231.95
08/17/2007231.69246.58231.69241.95
08/20/2007241.95245.37237.48238.27
08/21/2007238.27241.42236.95240.37
08/22/2007241.69244.05237.48241.69
08/23/2007244.84246.68237.74237.74
08/24/2007238.53246.16238.53245.37
08/28/2007246.68246.68240.11240.9
08/29/2007240.9244.58238243
08/30/2007243.79248.26241.95245.63
08/31/2007248248.79244.32248.52
09/03/2007250.89251.15246.94249.05
09/04/2007247.73254.05247.73253.78
09/05/2007251.68253.03247.47248.26
09/06/2007250.89252.73247.21251.15
09/07/2007254.57265.09252.47255.62
09/10/2007257.99257.99252.2252.73
09/11/2007254.31259.04254.05258.78
09/12/2007257.73260.62253.78257.46
09/13/2007255.62258.52254.19258.52
09/14/2007255.62258.52254.31255.89
09/17/2007256.15269.82254.05262.99
09/18/2007261.41265.88257.73261.67
09/19/2007268.25268.25256.94261.67
09/20/2007259.57264.3259.31262.46
09/21/2007260.36269.82260.36269.04
09/24/2007267.19272.19266.41270.09
09/25/2007269.82273.24265.62268.25
09/26/2007270.35270.39265.88266.41
09/27/2007268.25268.25255.45263.51
09/28/2007264.57265.62260.36262.2
10/01/2007259.83265.35258.78263.78
10/02/2007264.57266.41259.04264.83
10/03/2007266.67267.46260.88262.72
10/04/2007261.15263.25260.36260.62
10/05/2007260.36261.94257.46259.57
10/08/2007264.04265.09258.78262.2
10/09/2007261.94263.78259.83260.88
10/10/2007262.2267.46259.83264.83
10/11/2007262.72262.99242.21255.89
10/12/2007255.36258.78250.63258.78
10/15/2007259.83268.41254.63256.15
10/16/2007254.31258.25254.31255.62
10/17/2007255.1257.46254.31257.46
10/18/2007258.78258.78252.2252.2
10/19/2007250.63253.52248.79249.31
10/22/2007245.89252.53242.73249.57
10/23/2007250.63254.57249.84250.63
10/24/2007249.84253.26249.84250.63
10/25/2007254.57254.57250.36253.26
10/26/2007252.73255.1250.89253.78
10/29/2007256.94257.46251.42253.78
10/30/2007254.05255.84250.63253.52
10/31/2007254.31255.1251.68254.57
11/01/2007253.52256.15250.36253.52
11/02/2007252.73254.57250.36251.42
11/05/2007251.42254.05249.57252.47
11/06/2007252.99255.1251.42252.47
11/07/2007252.99254.57247.21248.26
11/08/2007248.26248.26241.95241.95
11/09/2007244.84244.84234.85236.69
11/12/2007236.69239.06225.91227.75
11/13/2007225.12229.32223.01228.27
11/14/2007229.32231.95228.54230.11
11/15/2007230.38230.64223.01223.01
11/16/2007222.75225.38220.91223.54
11/19/2007223.01227.22214.6214.6
11/20/2007216.96218.28211.97215.39
11/21/2007213.55216.96210.28212.49
11/22/2007214.33218.02210.07217.49
11/23/2007218.54221.96217.75218.81
11/26/2007221.7223.01213.02213.02
11/27/2007210.65213.42203.76203.76
11/28/2007208.29228.27206.92224.07
11/29/2007223.8228.54221.44221.7
11/30/2007221.7231.33221.44226.96
12/03/2007225.64227.75223.28223.8
12/04/2007223.01225.64212.76213.55
12/05/2007214.07220.65213.55219.59
12/06/2007219.59227.15219.33223.8
12/07/2007224.07228.8222.49227.48
12/10/2007225.38230.11225.38228.54
12/11/2007228.54235.37228.54233.53
12/12/2007231.69235.64229.85231.43
12/13/2007230.11234.58228.27232.22
12/14/2007233.27234.85230.9233.53
12/17/2007230.38233.8229.32231.69
12/18/2007230.64234.32230.64233.53
12/19/2007234.85235.64232.22232.22
12/20/2007232.48236.16231.69234.58
12/21/2007236.69241.16235.64238.79
12/24/2007238.79240.63236.16239.84
12/27/2007240.9241.95239.58240.63
12/28/2007240.11243.26238.79241.69
12/31/2007238243.26238241.95