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
SGE.L: The Sage Group plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 206.8913
CLOSE 206.9095
Low
LOW 111.51
High
HIGH 251.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 180.94 | 185.35 | 178.2 | 183.14 |
| 01/05/2009 | 185.56 | 189.46 | 184.09 | 188.72 |
| 01/06/2009 | 189.46 | 195.03 | 188.3 | 191.98 |
| 01/07/2009 | 192.72 | 194.93 | 187.14 | 190.4 |
| 01/08/2009 | 189.88 | 195.77 | 186.72 | 194.29 |
| 01/09/2009 | 195.66 | 197.14 | 187.46 | 189.04 |
| 01/12/2009 | 188.61 | 193.45 | 187.56 | 191.98 |
| 01/13/2009 | 190.4 | 190.82 | 185.67 | 189.98 |
| 01/14/2009 | 191.35 | 191.35 | 178.31 | 180.41 |
| 01/15/2009 | 179.88 | 187.04 | 174.52 | 179.25 |
| 01/16/2009 | 181.99 | 183.46 | 178.31 | 178.52 |
| 01/19/2009 | 179.88 | 188.4 | 178.31 | 187.67 |
| 01/20/2009 | 187.77 | 192.09 | 184.62 | 186.51 |
| 01/21/2009 | 184.09 | 191.88 | 182.83 | 191.14 |
| 01/22/2009 | 194.29 | 195.66 | 184.83 | 186.09 |
| 01/23/2009 | 184.93 | 188.51 | 177.78 | 186.83 |
| 01/26/2009 | 187.46 | 193.87 | 184.2 | 192.51 |
| 01/27/2009 | 193.87 | 195.98 | 191.03 | 193.35 |
| 01/28/2009 | 196.5 | 196.5 | 193.98 | 194.51 |
| 01/29/2009 | 193.35 | 195.24 | 191.88 | 192.93 |
| 01/30/2009 | 192.93 | 194.4 | 188.09 | 190.51 |
| 02/02/2009 | 190.51 | 190.51 | 183.67 | 186.09 |
| 02/03/2009 | 187.14 | 196.19 | 183.14 | 195.24 |
| 02/04/2009 | 190.51 | 194.4 | 182.41 | 185.67 |
| 02/05/2009 | 181.46 | 189.25 | 181.46 | 186.41 |
| 02/06/2009 | 187.56 | 189.98 | 181.46 | 187.67 |
| 02/09/2009 | 188.4 | 188.4 | 183.99 | 185.14 |
| 02/10/2009 | 184.62 | 188.93 | 181.88 | 185.35 |
| 02/11/2009 | 184.41 | 187.56 | 181.99 | 186.51 |
| 02/12/2009 | 185.67 | 187.67 | 182.41 | 185.77 |
| 02/13/2009 | 187.14 | 187.98 | 179.25 | 181.04 |
| 02/16/2009 | 180.09 | 185.56 | 179.88 | 183.56 |
| 02/17/2009 | 182.83 | 182.83 | 175.36 | 178.09 |
| 02/18/2009 | 178.94 | 180.3 | 175.78 | 179.88 |
| 02/19/2009 | 180.09 | 181.04 | 169.47 | 170.84 |
| 02/20/2009 | 168.1 | 176.41 | 167.15 | 174.41 |
| 02/23/2009 | 175.78 | 177.25 | 174.41 | 175.15 |
| 02/24/2009 | 174.2 | 175.15 | 170.73 | 174.62 |
| 02/25/2009 | 175.57 | 178.31 | 174.94 | 176.41 |
| 02/26/2009 | 177.46 | 181.36 | 174.83 | 179.57 |
| 02/27/2009 | 178.41 | 179.57 | 174.94 | 179.57 |
| 03/02/2009 | 177.57 | 178.83 | 172.52 | 176.41 |
| 03/03/2009 | 176.83 | 177.99 | 169.47 | 170.52 |
| 03/04/2009 | 171.78 | 175.57 | 169.57 | 175.15 |
| 03/05/2009 | 174.2 | 177.15 | 172.73 | 175.25 |
| 03/06/2009 | 174.83 | 178.73 | 172.94 | 177.15 |
| 03/09/2009 | 177.88 | 178.94 | 171.05 | 177.99 |
| 03/10/2009 | 177.36 | 182.2 | 173.36 | 181.36 |
| 03/11/2009 | 181.46 | 186.93 | 179.04 | 183.35 |
| 03/12/2009 | 183.35 | 183.88 | 179.04 | 181.15 |
| 03/13/2009 | 182.72 | 183.04 | 176.41 | 177.04 |
| 03/16/2009 | 180.62 | 184.09 | 179.15 | 182.51 |
| 03/17/2009 | 182.62 | 182.62 | 179.57 | 180.41 |
| 03/18/2009 | 181.67 | 183.78 | 177.04 | 177.78 |
| 03/19/2009 | 180.72 | 184.93 | 175.78 | 176.31 |
| 03/20/2009 | 176.2 | 178.2 | 172.62 | 175.15 |
| 03/23/2009 | 177.88 | 178.62 | 173.36 | 174.62 |
| 03/24/2009 | 178.09 | 182.3 | 175.57 | 181.36 |
| 03/25/2009 | 180.62 | 182.93 | 176.52 | 180.2 |
| 03/26/2009 | 180.72 | 182.62 | 177.25 | 180.41 |
| 03/27/2009 | 180.83 | 180.83 | 177.46 | 178.2 |
| 03/30/2009 | 176.94 | 177.04 | 173.57 | 173.57 |
| 03/31/2009 | 174.1 | 178.31 | 173.15 | 177.99 |
| 04/01/2009 | 173.57 | 181.67 | 173.57 | 179.36 |
| 04/02/2009 | 181.99 | 184.62 | 180.41 | 183.67 |
| 04/03/2009 | 184.41 | 185.67 | 178.94 | 181.25 |
| 04/06/2009 | 182.93 | 185.98 | 179.36 | 180.2 |
| 04/07/2009 | 181.04 | 183.56 | 176.73 | 178.31 |
| 04/08/2009 | 176.73 | 178.83 | 175.36 | 176.31 |
| 04/09/2009 | 177.67 | 180.2 | 174.94 | 175.57 |
| 04/14/2009 | 177.36 | 177.99 | 173.99 | 176.2 |
| 04/15/2009 | 175.15 | 177.99 | 173.89 | 175.46 |
| 04/16/2009 | 176.1 | 178.41 | 173.47 | 177.46 |
| 04/17/2009 | 177.36 | 180.2 | 175.04 | 179.04 |
| 04/20/2009 | 178.83 | 180.41 | 175.04 | 176.2 |
| 04/21/2009 | 175.89 | 178.31 | 172.84 | 178.31 |
| 04/22/2009 | 178.2 | 182.09 | 177.67 | 181.99 |
| 04/23/2009 | 180.83 | 194.51 | 179.88 | 192.51 |
| 04/24/2009 | 193.35 | 195.14 | 191.35 | 194.19 |
| 04/27/2009 | 192.4 | 195.24 | 191.24 | 194.61 |
| 04/28/2009 | 192.51 | 194.61 | 191.98 | 193.66 |
| 04/29/2009 | 194.61 | 197.35 | 192.51 | 197.03 |
| 04/30/2009 | 196.82 | 198.5 | 194.28 | 195.14 |
| 05/01/2009 | 196.19 | 202.08 | 194.29 | 198.61 |
| 05/05/2009 | 204.6 | 204.92 | 190.82 | 194.93 |
| 05/06/2009 | 195.66 | 211.97 | 195.66 | 206.18 |
| 05/07/2009 | 207.55 | 212.23 | 202.71 | 204.5 |
| 05/08/2009 | 206.18 | 206.6 | 197.98 | 200.08 |
| 05/11/2009 | 200.92 | 205.76 | 196.08 | 201.03 |
| 05/12/2009 | 200.61 | 202.39 | 198.61 | 201.13 |
| 05/13/2009 | 200.71 | 203.66 | 194.19 | 195.56 |
| 05/14/2009 | 195.87 | 198.29 | 191.35 | 195.77 |
| 05/15/2009 | 196.5 | 197.56 | 191.56 | 194.4 |
| 05/18/2009 | 192.19 | 199.55 | 192.19 | 199.24 |
| 05/19/2009 | 200.4 | 205.34 | 198.29 | 203.55 |
| 05/20/2009 | 203.13 | 206.92 | 202.5 | 204.18 |
| 05/21/2009 | 202.61 | 202.61 | 194.08 | 195.35 |
| 05/22/2009 | 196.08 | 196.19 | 192.4 | 194.72 |
| 05/26/2009 | 194.08 | 198.08 | 191.88 | 197.03 |
| 05/27/2009 | 197.56 | 206.5 | 197.56 | 204.08 |
| 05/28/2009 | 202.39 | 205.97 | 201.45 | 203.97 |
| 05/29/2009 | 205.97 | 207.97 | 198.92 | 199.87 |
| 06/01/2009 | 202.92 | 203.24 | 194.4 | 196.82 |
| 06/02/2009 | 196.82 | 199.13 | 195.14 | 196.92 |
| 06/03/2009 | 197.03 | 197.03 | 188.3 | 189.46 |
| 06/04/2009 | 191.03 | 193.66 | 189.04 | 192.82 |
| 06/05/2009 | 193.14 | 198.19 | 192.51 | 193.24 |
| 06/08/2009 | 191.98 | 194.4 | 190.93 | 191.77 |
| 06/09/2009 | 193.03 | 198.5 | 192.4 | 195.45 |
| 06/10/2009 | 197.03 | 199.34 | 194.72 | 195.87 |
| 06/11/2009 | 195.03 | 197.03 | 194.19 | 195.66 |
| 06/12/2009 | 195.45 | 197.24 | 191.35 | 193.24 |
| 06/15/2009 | 191.66 | 192.19 | 188.09 | 188.19 |
| 06/16/2009 | 191.45 | 194.29 | 190.19 | 191.03 |
| 06/17/2009 | 190.93 | 194.29 | 189.98 | 193.03 |
| 06/18/2009 | 193.56 | 198.5 | 191.56 | 196.4 |
| 06/19/2009 | 195.56 | 196.82 | 193.66 | 195.03 |
| 06/22/2009 | 195.66 | 197.66 | 190.93 | 191.66 |
| 06/23/2009 | 191.56 | 193.03 | 188.72 | 191.03 |
| 06/24/2009 | 190.93 | 191.98 | 187.56 | 190.4 |
| 06/25/2009 | 191.03 | 191.03 | 185.67 | 189.46 |
| 06/26/2009 | 190.61 | 192.82 | 184.2 | 185.67 |
| 06/29/2009 | 184.72 | 189.25 | 184.72 | 187.77 |
| 06/30/2009 | 188.09 | 188.72 | 183.78 | 187.35 |
| 07/01/2009 | 187.04 | 191.03 | 185.25 | 190.4 |
| 07/02/2009 | 188.61 | 189.35 | 181.99 | 182.72 |
| 07/03/2009 | 183.67 | 185.35 | 181.88 | 182.62 |
| 07/06/2009 | 182.41 | 186.72 | 181.57 | 184.83 |
| 07/07/2009 | 185.67 | 185.88 | 183.46 | 183.88 |
| 07/08/2009 | 183.04 | 185.56 | 181.67 | 182.2 |
| 07/09/2009 | 179.88 | 183.99 | 175.89 | 180.09 |
| 07/10/2009 | 178.62 | 185.35 | 178.31 | 183.78 |
| 07/13/2009 | 183.67 | 185.88 | 180.83 | 185.14 |
| 07/14/2009 | 185.04 | 187.67 | 184.62 | 185.46 |
| 07/15/2009 | 186.41 | 191.03 | 185.46 | 190.72 |
| 07/16/2009 | 190.09 | 191.88 | 185.35 | 189.77 |
| 07/17/2009 | 189.56 | 193.45 | 187.56 | 192.51 |
| 07/20/2009 | 193.56 | 193.56 | 189.56 | 191.24 |
| 07/21/2009 | 190.3 | 195.24 | 190.3 | 194.19 |
| 07/22/2009 | 195.24 | 196.82 | 192.19 | 196.08 |
| 07/23/2009 | 195.03 | 197.03 | 193.35 | 194.72 |
| 07/24/2009 | 193.14 | 196.61 | 192.19 | 192.72 |
| 07/27/2009 | 194.61 | 195.45 | 193.03 | 195.03 |
| 07/28/2009 | 196.5 | 205.66 | 195.56 | 201.66 |
| 07/29/2009 | 201.87 | 208.29 | 200.92 | 206.29 |
| 07/30/2009 | 208.6 | 209.34 | 204.6 | 208.18 |
| 07/31/2009 | 206.6 | 208.92 | 111.51 | 205.55 |
| 08/03/2009 | 205.34 | 211.34 | 204.39 | 210.92 |
| 08/04/2009 | 210.39 | 215.96 | 210.07 | 215.65 |
| 08/05/2009 | 215.54 | 215.86 | 210.92 | 212.18 |
| 08/06/2009 | 212.81 | 214.6 | 209.97 | 210.81 |
| 08/07/2009 | 211.13 | 215.75 | 209.86 | 215.02 |
| 08/10/2009 | 213.86 | 214.6 | 211.55 | 214.07 |
| 08/11/2009 | 215.23 | 215.86 | 212.6 | 213.55 |
| 08/12/2009 | 213.76 | 217.23 | 212.18 | 216.7 |
| 08/13/2009 | 215.86 | 222.38 | 215.86 | 219.54 |
| 08/14/2009 | 218.38 | 226.48 | 218.38 | 223.75 |
| 08/17/2009 | 223.43 | 225.64 | 219.33 | 222.7 |
| 08/18/2009 | 224.38 | 224.7 | 219.23 | 221.01 |
| 08/19/2009 | 221.12 | 227.54 | 217.86 | 225.12 |
| 08/20/2009 | 227.64 | 237.42 | 227.54 | 236.58 |
| 08/21/2009 | 234.27 | 235.11 | 229.54 | 231.74 |
| 08/24/2009 | 231.95 | 232.9 | 227.85 | 230.17 |
| 08/25/2009 | 229.01 | 231.43 | 226.38 | 228.59 |
| 08/26/2009 | 227.33 | 232.06 | 226.17 | 231.01 |
| 08/27/2009 | 231.01 | 234.48 | 231.01 | 233.53 |
| 08/28/2009 | 233.53 | 235.74 | 231.11 | 232.16 |
| 09/01/2009 | 230.27 | 235.53 | 229.32 | 231.43 |
| 09/02/2009 | 231.64 | 232.69 | 227.64 | 229.85 |
| 09/03/2009 | 230.06 | 231.43 | 225.85 | 226.59 |
| 09/04/2009 | 227.12 | 229.11 | 225.54 | 228.27 |
| 09/07/2009 | 229.32 | 230.69 | 228.06 | 230.27 |
| 09/08/2009 | 231.01 | 233.43 | 230.69 | 231.01 |
| 09/09/2009 | 230.17 | 235.22 | 229.01 | 235.22 |
| 09/10/2009 | 237.21 | 239 | 233.85 | 236.37 |
| 09/11/2009 | 238.16 | 239.63 | 236.16 | 237.64 |
| 09/14/2009 | 237.11 | 237.74 | 234.79 | 236.16 |
| 09/15/2009 | 235.74 | 237.64 | 234.48 | 236.69 |
| 09/16/2009 | 236.27 | 241.21 | 235.74 | 239.32 |
| 09/17/2009 | 240.9 | 240.9 | 234.58 | 235.43 |
| 09/18/2009 | 234.9 | 237.11 | 233.95 | 236.06 |
| 09/21/2009 | 235.95 | 237 | 234.58 | 236.27 |
| 09/22/2009 | 237.11 | 239.32 | 236.69 | 236.9 |
| 09/23/2009 | 234.69 | 238.79 | 234.69 | 237.42 |
| 09/24/2009 | 236.27 | 237 | 233.22 | 233.43 |
| 09/25/2009 | 234.37 | 236.9 | 232.06 | 234.79 |
| 09/28/2009 | 234.16 | 235.43 | 229.11 | 235.11 |
| 09/29/2009 | 236.37 | 241.11 | 235.64 | 240.37 |
| 09/30/2009 | 244.16 | 249.94 | 243.75 | 245.52 |
| 10/01/2009 | 246.68 | 246.89 | 237.74 | 238.79 |
| 10/02/2009 | 236.79 | 239.95 | 232.8 | 235.64 |
| 10/05/2009 | 234.79 | 236.58 | 225.64 | 234.58 |
| 10/06/2009 | 236.27 | 238.79 | 235.11 | 238.58 |
| 10/07/2009 | 239.21 | 242.26 | 235.11 | 239.11 |
| 10/08/2009 | 242.68 | 242.68 | 240.05 | 241 |
| 10/09/2009 | 239.74 | 243.42 | 239.74 | 242.68 |
| 10/12/2009 | 243.84 | 248.15 | 241.95 | 247.52 |
| 10/13/2009 | 248.05 | 248.79 | 244.89 | 245.31 |
| 10/14/2009 | 248.37 | 251.63 | 246.47 | 249.52 |
| 10/15/2009 | 251.1 | 251.42 | 248.26 | 248.47 |
| 10/16/2009 | 248.58 | 249.94 | 244.58 | 246.68 |
| 10/19/2009 | 247.63 | 249.63 | 247.1 | 247.63 |
| 10/20/2009 | 247.84 | 247.84 | 243.74 | 243.84 |
| 10/21/2009 | 245.1 | 246.68 | 241.42 | 244.16 |
| 10/22/2009 | 241.84 | 241.84 | 237.85 | 239.84 |
| 10/23/2009 | 242.16 | 243.53 | 240.79 | 241.53 |
| 10/26/2009 | 241 | 246.05 | 236.9 | 238.06 |
| 10/27/2009 | 239.11 | 240.9 | 235.85 | 238.06 |
| 10/28/2009 | 236.27 | 236.37 | 232.38 | 232.38 |
| 10/29/2009 | 232.9 | 234.58 | 230.69 | 233.01 |
| 10/30/2009 | 232.8 | 234.27 | 224.59 | 224.59 |
| 11/02/2009 | 224.49 | 227.96 | 222.38 | 226.17 |
| 11/03/2009 | 225.43 | 226.91 | 221.01 | 225.43 |
| 11/04/2009 | 226.8 | 231.53 | 224.7 | 230.59 |
| 11/05/2009 | 228.9 | 230.8 | 226.69 | 229.01 |
| 11/06/2009 | 229.64 | 231.11 | 226.06 | 229.96 |
| 11/09/2009 | 231.11 | 232.48 | 229.01 | 231.22 |
| 11/10/2009 | 229.96 | 233.43 | 229.01 | 229.54 |
| 11/11/2009 | 230.8 | 233.64 | 229.01 | 231.01 |
| 11/12/2009 | 231.32 | 234.06 | 228.59 | 232.38 |
| 11/13/2009 | 233.22 | 234.79 | 230.9 | 234.06 |
| 11/16/2009 | 235.43 | 237.4 | 233.32 | 235.53 |
| 11/17/2009 | 234.48 | 237.74 | 233.01 | 235.22 |
| 11/18/2009 | 235.01 | 241.95 | 235.01 | 238.37 |
| 11/19/2009 | 238.79 | 238.79 | 230.38 | 231.43 |
| 11/20/2009 | 231.43 | 233.85 | 231.22 | 232.06 |
| 11/23/2009 | 233.43 | 236.06 | 232.8 | 234.9 |
| 11/24/2009 | 232.9 | 236.16 | 232.38 | 233.53 |
| 11/25/2009 | 234.79 | 236.27 | 232.27 | 233.74 |
| 11/26/2009 | 233.64 | 233.64 | 225.64 | 225.64 |
| 11/27/2009 | 222.49 | 229.85 | 221.96 | 228.9 |
| 11/30/2009 | 228.48 | 229.01 | 224.38 | 224.38 |
| 12/01/2009 | 225.85 | 229.54 | 224.8 | 225.85 |
| 12/02/2009 | 220.8 | 235.43 | 219.02 | 232.59 |
| 12/03/2009 | 234.9 | 239.53 | 234.16 | 237 |
| 12/04/2009 | 237.64 | 244.47 | 236.27 | 242.79 |
| 12/07/2009 | 241.42 | 248.15 | 240.58 | 244.68 |
| 12/08/2009 | 244.05 | 246.05 | 240.79 | 243 |
| 12/09/2009 | 242.79 | 244.16 | 238.27 | 239.32 |
| 12/10/2009 | 238.27 | 244.79 | 238.27 | 244.16 |
| 12/11/2009 | 243.95 | 247.73 | 242.79 | 243.63 |
| 12/14/2009 | 246.26 | 247.21 | 241.63 | 242.79 |
| 12/15/2009 | 243.74 | 243.74 | 240.16 | 240.79 |
| 12/16/2009 | 241.95 | 243.21 | 240.48 | 241.42 |
| 12/17/2009 | 240.37 | 241.42 | 237 | 237 |
| 12/18/2009 | 236.9 | 240.05 | 235.11 | 235.85 |
| 12/21/2009 | 234.58 | 235.43 | 234.58 | 234.79 |
| 12/22/2009 | 235.43 | 237 | 233.43 | 234.06 |
| 12/23/2009 | 236.48 | 236.48 | 233.95 | 234.79 |
| 12/24/2009 | 233.74 | 235.95 | 233.74 | 235.64 |
| 12/29/2009 | 235.95 | 237.32 | 234.58 | 234.58 |
| 12/30/2009 | 235.85 | 237 | 233.64 | 233.64 |
| 12/31/2009 | 233.64 | 236.27 | 231.43 | 231.43 |