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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 208.9944
CLOSE 208.6991

Low

LOW 150.95

High

HIGH 245.89
DATEOPENHIGHLOWCLOSE
01/02/2008240.11245.1239.58240.63
01/03/2008238.79242.21236.69241.95
01/04/2008240.9245.89235.11236.43
01/07/2008236.43237.74232.48234.32
01/08/2008235.37235.9232.74233.8
01/09/2008228.8229.59223.28225.12
01/10/2008225.64227.22221.44223.54
01/11/2008222.75224.33218.54221.17
01/14/2008219.33229.59218.81226.96
01/15/2008226.96229.06223.28226.96
01/16/2008224.33226.43221.96222.75
01/17/2008225.91230.9223.8226.69
01/18/2008228.27242.74223.01240.37
01/21/2008238.27243.79232.48233.01
01/22/2008227.48244.58221.44239.58
01/23/2008244.05244.05224.07227.22
01/24/2008234.06236.16225.64228.54
01/25/2008231.43231.95225.12227.22
01/28/2008223.28226.17215.65218.54
01/29/2008220.91230.38219.59229.32
01/30/2008228.8230.11224.15225.12
01/31/2008223.28233.8219.33231.95
02/01/2008233.27243.26232.74234.32
02/04/2008236.16243.26234.85241.16
02/05/2008238.79241.69233.27234.58
02/06/2008229.59233.53226.69232.48
02/07/2008232.48232.48225.64228.8
02/08/2008232.22232.22224.07228.01
02/11/2008225.12228.01221.96225.91
02/12/2008228.01235.64225.12235.11
02/13/2008233.53235.11229.85234.06
02/14/2008235.11238233.53234.85
02/15/2008234.58237.74225.12226.17
02/18/2008226.17231.43226.17228.27
02/19/2008226.43231.69224.59227.22
02/20/2008225.64227.48223.01225.38
02/21/2008226.17230.64224.85228.54
02/22/2008220.91223.54216.18218.81
02/25/2008220.12222.49218.81222.49
02/26/2008224.07228.27222.22228.01
02/27/2008228.01230.38225.38228.01
02/28/2008228.27230.9218.81220.12
02/29/2008220.38221.96206.92207.76
03/03/2008206.18211.97203.03210.65
03/04/2008212.23212.23206.71209.34
03/05/2008211.44214.86208.92214.86
03/06/2008216.18216.44210.92211.18
03/07/2008207.65213.81207.65210.18
03/10/2008210.28211.18207.23207.76
03/11/2008209.02212.76205.97209.97
03/12/2008214.6217.49212.49215.91
03/13/2008214.56214.56209.34211.97
03/14/2008214.33214.33206.71206.71
03/17/2008203.03204.6198.29200.5
03/18/2008202.29210.2201.13202.92
03/19/2008205.76207.65197.56198.71
03/20/2008196.08201.45194.72196.82
03/25/2008203.55204.6201.03202.92
03/26/2008202.82203.66200.92201.76
03/27/2008200.92204.08198.82202.61
03/28/2008203.03203.03197.98200.19
03/31/2008199.34199.98195.66197.87
04/01/2008198.08211.7197.98211.18
04/02/2008213.02216.44210.28216.18
04/03/2008215.39217.23211.18212.76
04/04/2008214.07215.58211.97213.81
04/07/2008213.81218.81213.81218.81
04/08/2008213.81217.49205.13206.81
04/09/2008206.92211.44206.18209.02
04/10/2008209.34209.34202.82205.87
04/11/2008203.76209.86199.03208.81
04/14/2008205.97206.6198.29202.39
04/15/2008202.92204.08200.71200.92
04/16/2008202.29209.65202.29209.34
04/17/2008208.92212.26208.29211.18
04/18/2008213.28220.12213.02219.33
04/21/2008219.33220.12214.07214.86
04/22/2008212.76216.18212.76213.02
04/23/2008214.86217.23211.18214.07
04/24/2008213.02214.6208.08211.7
04/25/2008212.76216.7211.7215.65
04/28/2008211.44213.02210.65211.7
04/29/2008210.39212.76209.76211.44
04/30/2008211.97211.97207.86208.08
05/01/2008209.76213.81208.92211.18
05/02/2008213.55218.02213.55216.7
05/06/2008215.12216.18212.49214.07
05/07/2008214.07222.67214.07221.96
05/08/2008226.17239.84222.75238.27
05/09/2008236.16236.43223.8224.85
05/12/2008225.12231.43224.59229.32
05/13/2008230.11232.22228.8230.38
05/14/2008230.11237.48229.32236.69
05/15/2008235.37235.9230.11231.43
05/16/2008232.48237.48232.48235.64
05/19/2008235.11240.37233.27239.58
05/20/2008238.53240.11231.17231.17
05/21/2008232.48235.37226.96228.01
05/22/2008226.43234.58226.17233.01
05/23/2008233.27234.32229.06229.06
05/27/2008229.59233.8226.96232.22
05/28/2008234.06238234.06237.48
05/29/2008238.53239.06235.9236.69
05/30/2008238.53240.9236.16236.69
06/02/2008235.64239.84233.8238.79
06/03/2008237.74239.32232.74235.11
06/04/2008234.06237.74231.95236.43
06/05/2008237.48241.42236.43237.48
06/06/2008238.79240.63233.01233.27
06/09/2008231.95233.8228.8231.43
06/10/2008229.06231.69226.69227.22
06/11/2008228.27229.32223.8226.43
06/12/2008225.64233.27225.64233.27
06/13/2008232.74234.85230.38234.32
06/16/2008234.58235.9229.85230.64
06/17/2008232.74237.74232.22232.22
06/18/2008230.64231.69225.38227.22
06/19/2008225.12228.8222.75223.28
06/20/2008224.33224.33219.86220.65
06/23/2008218.54222.49218.28221.44
06/24/2008220.91222.49214.86220.91
06/25/2008220.38226.17220.38226.17
06/26/2008224.85225.38217.75218.28
06/27/2008218.54220.65215.12218.81
06/30/2008218.28221.44216.44219.86
07/01/2008217.49219.33212.76216.96
07/02/2008217.49217.49207.76207.76
07/03/2008206.6208.29201.13201.13
07/04/2008204.6206.08202.82203.55
07/07/2008206.18209.02202.61209.02
07/08/2008204.29208.92201.87208.08
07/09/2008211.18213.55208.39212.76
07/10/2008209.23215.65208.92210.92
07/11/2008211.44212.76201.03201.13
07/14/2008204.5207.97203.34205.34
07/15/2008204.39206.18196.82203.13
07/16/2008203.34210.18203.24209.55
07/17/2008214.6220.91211.44219.86
07/18/2008219.33223.8216.44218.54
07/21/2008219.07219.07214.07215.39
07/22/2008212.23215.91206.81214.6
07/23/2008218.81218.81211.18214.6
07/24/2008215.65216.72209.97211.97
07/25/2008208.39212.76207.76211.44
07/28/2008207.65208.08203.24204.29
07/29/2008201.45210.65200.5209.86
07/30/2008211.44213.02207.23212.23
07/31/2008210.92211.97205.24206.08
08/01/2008205.66209.65203.97208.18
08/04/2008210.92213.02206.18207.97
08/05/2008209.55215.65207.23211.18
08/06/2008212.23215.65208.08211.18
08/07/2008211.18213.81208.92209.34
08/08/2008208.92213.55207.97212.49
08/11/2008211.44215.39210.92215.39
08/12/2008214.07216.44212.49213.55
08/13/2008212.49213.55210.18210.18
08/14/2008211.18215.12208.5214.6
08/15/2008216.18218.81213.28216.7
08/18/2008215.65216.18212.76213.28
08/19/2008211.97212.23209.55210.92
08/20/2008210.39214.33209.76213.02
08/21/2008210.39215.12210.18213.28
08/22/2008214.6216.44212.49216.18
08/26/2008214.33216.96212.49215.39
08/27/2008214.6218.28213.81216.7
08/28/2008216.44219.33214.33217.75
08/29/2008218.81222.49215.39220.91
09/01/2008221.96221.96216.44220.91
09/02/2008220.38230.9220.38227.75
09/03/2008224.59229.32223.01224.33
09/04/2008223.8225.38216.44217.23
09/05/2008216.7221.17213.55216.18
09/08/2008224.07224.07212.49218.54
09/09/2008218.54219.33213.81216.44
09/10/2008214.86218.54213.02213.28
09/11/2008213.55216.44209.86215.39
09/12/2008217.75221.44213.55221.44
09/15/2008217.75217.75211.44215.65
09/16/2008213.55218.28211.44214.33
09/17/2008211.18219.86210.39218.81
09/18/2008217.75220.38214.07215.65
09/19/2008212.49232.48212.49231.95
09/22/2008238.79238.79221.7223.8
09/23/2008222.75224.07215.39217.23
09/24/2008220.38220.38215.12215.12
09/25/2008216.18220.91215.65219.33
09/26/2008218.54218.54211.44211.97
09/29/2008210.65212.76205.34205.97
09/30/2008199.24208.92198.92205.45
10/01/2008209.02210.92204.08206.39
10/02/2008210.28216.18205.45206.6
10/03/2008207.97211.44201.55206.08
10/06/2008201.13203.87195.98197.77
10/07/2008200.5204.6173.78191.98
10/08/2008184.51192.93175.15175.57
10/09/2008180.2187.56177.57184.93
10/10/2008171.36186.09167.06176.94
10/13/2008195.03200.29182.2190.19
10/14/2008196.71200.29176.1181.78
10/15/2008182.41182.41168.52170.31
10/16/2008164.63173.47161.26165.89
10/17/2008169.99178.41165.05176.62
10/20/2008179.04182.72172.52177.88
10/21/2008181.04184.93174.94181.46
10/22/2008180.2180.72166.52167.68
10/23/2008168.63170.73161.05169.57
10/24/2008161.79165.68153.37162.11
10/27/2008156.64166150.95162.32
10/28/2008164.74168.73158.63164.84
10/29/2008173.05177.36171.47175.68
10/30/2008180.41180.41171.89175.78
10/31/2008175.78183.56170.73181.99
11/03/2008183.46188.19181.46188.19
11/04/2008187.04188.3179.15187.04
11/05/2008187.67190.3180.72183.14
11/06/2008179.88185.67176.41177.04
11/07/2008178.09188.19178.09183.46
11/10/2008187.14191.56180.09181.36
11/11/2008179.78180.83172.52174.52
11/12/2008177.46178.94168169.57
11/13/2008168.52171.89166.21170.1
11/14/2008175.68178.73166.1167.15
11/17/2008166169.99164.43166.73
11/18/2008167.89169.57163.89167.79
11/19/2008167.89172.31161.16163.16
11/20/2008160.11165.89156.74159.79
11/21/2008161.16162.63153.58156.11
11/24/2008157.9164.52154.74164.31
11/25/2008164.74170.84162.84167.58
11/26/2008167.36173.57164.1169.05
11/27/2008171.15171.99166.31170.63
11/28/2008171.89175.99170.21174.73
12/01/2008174.1176.62171.47174.41
12/02/2008173.05173.05163.79166
12/03/2008170.73177.78157.79176.52
12/04/2008178.09185.14173.26175.68
12/05/2008172.73179.46169.99170.94
12/08/2008178.94188.61178.41186.93
12/09/2008185.04190.93180.94186.83
12/10/2008186.93197.24185.98187.98
12/11/2008187.14187.14181.15182.2
12/12/2008174.73184.62173.05182.3
12/15/2008182.2186.09177.36181.46
12/16/2008182.62188.3179.88183.56
12/17/2008185.88185.88174.62176.31
12/18/2008175.36180.94174.73177.04
12/19/2008173.89182.3173.89179.04
12/22/2008177.57181.04173.57173.78
12/23/2008174.73175.99172.84172.84
12/24/2008167.79175.68165.89170.42
12/29/2008173.15174.2168.52174.2
12/30/2008177.04182.93176.41178.73
12/31/2008183.88184.93176.94178.83