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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 262.4489
CLOSE 262.3782

Low

LOW 231.01

High

HIGH 306.22
DATEOPENHIGHLOWCLOSE
01/04/2010231.01239.53231.01239.53
01/05/2010240.05240.05236.9238.58
01/06/2010237.74238.9236.79237.74
01/07/2010239.11242.58237.53241.53
01/08/2010241.84242.58240.69241.84
01/11/2010243244.47241.95241.95
01/12/2010242.89243.95240.16241.84
01/13/2010241.42243.63240.9242.47
01/14/2010243.21246.89242.47245.63
01/15/2010246.89250.78245.1246.16
01/18/2010246.26248.89246.05247.21
01/19/2010245.52252.57244.89251.21
01/20/2010251.84255.31250.47251.84
01/21/2010252.78253.73249.52250.15
01/22/2010249251.73247248.05
01/25/2010247.42251.42245.95250.05
01/26/2010247.73250.68246.89250.05
01/27/2010249252.26247.1250.47
01/28/2010253.52253.73247247.42
01/29/2010249.94252.36247.42249
02/01/2010248.47251.1247.94250.47
02/02/2010250.99252.89248.37251.63
02/03/2010246.68249.73246.47246.79
02/04/2010253.84253.84253.84253.84
02/05/2010239.42239.42232.16234.69
02/08/2010235.01235.95231.11234.58
02/09/2010234.06234.9232.06234.58
02/10/2010235.95237.32234.27235.43
02/11/2010236.69237.42231.95233.64
02/12/2010234.79236.69232.9234.9
02/15/2010236.06236.27234.16234.48
02/16/2010235.74237.74235.64237.53
02/17/2010239.84242.26238.27241.53
02/18/2010241.21242.16239.84241
02/19/2010239.11241.74238.16240.48
02/22/2010241.32245.52241242.26
02/23/2010244.26244.26240.16241.11
02/24/2010240.69246.79240.69245.74
02/25/2010244.68249.63243.53244.16
02/26/2010246.37249.94244.58249.1
03/01/2010251.52252.57248.68249.52
03/02/2010251.1255.62250.15255.62
03/03/2010254.78256.78252.47254.68
03/04/2010254.15255.83253.1255.1
03/05/2010257.94257.94257.94257.94
03/08/2010260.04260.57258.36259.09
03/09/2010260.04261.51258.04258.88
03/10/2010258.88262.25257.73262.15
03/11/2010261.41263.41261.41262.25
03/12/2010262.25262.67260.67261.94
03/15/2010262.36262.99259.41260.15
03/16/2010261.3262.99259.83260.36
03/17/2010261.94262.88260.25261.62
03/18/2010260.99263.09258.99260.25
03/19/2010260.67263.2259.2260.78
03/22/2010259.83260.36256.15259.94
03/23/2010259.83260.25258.46259.09
03/24/2010259.09259.83256.99257.41
03/25/2010256.46260.36256.46259.41
03/26/2010259.09259.2255.73257.41
03/29/2010258.99259.2254.68255.94
03/30/2010255.41256.15252.26252.57
03/31/2010251.84254.15249.63251.52
04/01/2010251.94254.68249.94253.84
04/06/2010253.52256.25250.99255.83
04/07/2010256.46258.67255.31258.04
04/08/2010257.62259.2256.68258.88
04/09/2010260.46263.62259.62263.2
04/12/2010266.14271.3265.83270.35
04/13/2010270.77271.09267.09267.83
04/14/2010269.93273.51268.25271.4
04/15/2010272.24272.67271.09271.51
04/16/2010270.98274.03267.51267.72
04/19/2010266.67270.67265.09267.51
04/20/2010269.09270.04266.14268.35
04/21/2010267.83269.19266.14266.98
04/22/2010266.35269.72264.25266.14
04/23/2010267.3270.25265.51267.51
04/26/2010268.88273.3268.88269.82
04/27/2010269.4271.09260.57260.57
04/28/2010258.57260.57254.26254.89
04/29/2010255.62257.62254.26256.04
04/30/2010256.78261.3255.52257.94
05/04/2010253.84253.84253.84253.84
05/05/2010262.99272.67253.31254.05
05/06/2010253.73255.1249.63252.57
05/07/2010247.31250.99239.74243
05/10/2010245.42250.89241.63250.47
05/11/2010247.84251.63247.73251.31
05/12/2010248.47254.57247.21253.73
05/13/2010257.83262.67251.84252.68
05/14/2010252.36252.36247.52248.05
05/17/2010246.05249.94245.84248.26
05/18/2010252.05252.05246.16248.79
05/19/2010247.21248.47244.16245
05/20/2010245.95248.05241.11244.26
05/21/2010245.1247.31241.95243.95
05/24/2010244.68246.68242.58244.26
05/25/2010239.21240.9236.48237.64
05/26/2010242.79246.89239.32244.05
05/27/2010247.42248.89244.47248.89
05/28/2010251.1251.42247.63250.05
06/01/2010247.52253.1247.31252.57
06/02/2010250.26253.52250.15252.99
06/03/2010258.46258.67255.73257.1
06/04/2010256.25259.09254.05255.73
06/07/2010253.1256.15251.31253.73
06/08/2010253.41254.99247.21249.1
06/09/2010250.26253.52246.68253.52
06/10/2010252.99260.46252.36258.99
06/11/2010258.57259.09253.31254.57
06/14/2010257.1257.1251.84254.68
06/15/2010254.15258.04252.36257.52
06/16/2010258.04259.83254.99257.73
06/17/2010258.46262.25256.89260.78
06/18/2010262.04262.04258.57258.78
06/21/2010261.3262.88257.73258.57
06/22/2010256.78260.46256.36258.25
06/23/2010257.73260.04255.62257.31
06/24/2010258.67258.67251.52251.94
06/25/2010253.1254.68249.21249.84
06/28/2010249.73250.78246.05248.47
06/29/2010246.47246.47240.05240.69
06/30/2010240.69244.58239.53243.63
07/01/2010240.48242.26236.9237.42
07/02/2010237.42239.21235.32235.85
07/05/2010237.32237.32233.43234.27
07/06/2010234.48240.48234.48239.95
07/07/2010239.53243.42238.06243.42
07/08/2010245.74248.37244.68247.94
07/09/2010248.89248.89246.47246.79
07/12/2010246.05251.1244.47249.63
07/13/2010249.73253.62249.52253.52
07/14/2010255.73258.25253.84255.62
07/15/2010254.47258.36253.94254.57
07/16/2010253.73255.62247.94248.58
07/19/2010248.37249245.95247.73
07/20/2010248.26248.58245.52247.52
07/21/2010249.1252.47249.1251.63
07/22/2010251.1258.25250.36257.73
07/23/2010258.67260.67256.25260.04
07/26/2010262.78264.99261.09264.99
07/27/2010264.25264.35259.94261.41
07/28/2010266.04266.04255.1256.15
07/29/2010255.73257.73251.94252.36
07/30/2010252.78254.05249.63251.31
08/02/2010254.26255.62252.05255.1
08/03/2010255.83255.83251.42252.89
08/04/2010251.84253.62249.94251.73
08/05/2010252.78257.41251.42253.62
08/06/2010255.52255.94252.05252.68
08/09/2010255.73257.2254.15256.89
08/10/2010256.46258.15255.52257.31
08/11/2010256.15258.46251.21251.42
08/12/2010249.63251.63248.15250.36
08/13/2010251.52252.78248.37251.63
08/16/2010252.47252.68248.26249.1
08/17/2010249.84254.57249.52254.47
08/18/2010254.57256.89254.26255.2
08/19/2010257.1259.09252.89253.41
08/20/2010254.15255.62251.21252.99
08/23/2010252.78259.09252.78258.25
08/24/2010257.73258.57252.89256.15
08/25/2010256.89256.89250.47251.73
08/26/2010255.62258.15254.89256.68
08/27/2010255.41258.04252.47256.46
08/31/2010254.89257.62253.84257.62
09/01/2010258.88262.36257.1262.36
09/02/2010262.67264.78261.83262.36
09/03/2010262.88266.88262.88265.72
09/06/2010267.93267.93264.99265.62
09/07/2010264.35265.3262.04262.25
09/08/2010262.25267.3261.2266.35
09/09/2010264.99268.56263.3267.3
09/10/2010267.72268.04266.04266.98
09/13/2010267.41269.51266.88268.35
09/14/2010269.4269.61266.25267.19
09/15/2010267.62269.72266.35268.56
09/16/2010269.09269.3267.62268.04
09/17/2010270.35275.82268.46268.46
09/20/2010268.25273.09267.19272.77
09/21/2010272.98274.14269.09269.09
09/22/2010268.25268.77264.88265.62
09/23/2010268.04270.04264.35270.04
09/24/2010270.04273.09268.77271.61
09/27/2010273.51282.24271.3280.13
09/28/2010281.82295.6277.61294.55
09/29/2010296.02298.65287.71290.44
09/30/2010289.81293.81288.34290.65
10/01/2010291.81296.12289.08295.91
10/04/2010295.39297.7293.81296.23
10/05/2010297.18299.91294.23299.91
10/06/2010301.7301.7293.39296.12
10/07/2010294.97297.39293.49297.18
10/08/2010292.97294.23281.19283.61
10/11/2010284.34284.87282.03283.71
10/12/2010281.29287.6279.4285.71
10/13/2010288.13291.6287.08290.65
10/14/2010294.76294.86289.29289.81
10/15/2010291.81291.81282.76284.34
10/18/2010281.71287.92281.71287.18
10/19/2010285.18289.18284.24285.39
10/20/2010283.18285.39282.66284.87
10/21/2010283.82286.87283.5286.13
10/22/2010284.87289.92284.87289.29
10/25/2010290.65290.65288.02289.08
10/26/2010289.5289.5284.34286.55
10/27/2010285.08286.87282.97283.39
10/28/2010283.92290.23283.08285.08
10/29/2010283.71287.39283.18283.39
11/01/2010283.82286.66283.18284.13
11/02/2010282.76290.97282.24289.6
11/03/2010288.65288.97280.13281.19
11/04/2010282.66284.45279.19281.5
11/05/2010282.03282.76279.61281.61
11/08/2010281.19284.76281.19283.82
11/09/2010282.97286.55282.97284.87
11/10/2010285.08286.97283.39286.45
11/11/2010286.45286.55278.66278.66
11/12/2010276.14278.77272.45277.71
11/15/2010276.66281.92276.14278.98
11/16/2010279.08279.08276.14276.66
11/17/2010275.61278.24275.08277.19
11/18/2010278.14283.82277.82283.18
11/19/2010278.24279.61272.35274.56
11/22/2010277.19277.92272.77273.51
11/23/2010272.98273.09267.09267.09
11/24/2010266.14277.29265.41272.35
11/25/2010272.88272.88269.4270.98
11/26/2010270.35273.82267.93273.3
11/29/2010274.14275.19270.77271.61
11/30/2010272.24274.66268.35270.67
12/01/2010279.71288.76277.4285.08
12/02/2010287.29306.22285.5304.01
12/03/2010304.96304.96294.34294.34
12/06/2010295.07295.07290.13293.81
12/07/2010294.76300.44293.49300.44
12/08/2010300.86300.86295.39296.02
12/09/2010299.28299.7296.02296.86
12/10/2010298.75298.75294.97296.54
12/13/2010297.81298.75295.6297.6
12/14/2010296.65299.49296.65297.91
12/15/2010298.23298.65291.92293.49
12/16/2010293.91293.91293.91293.91
12/17/2010294.55294.86284.03290.13
12/20/2010291.39291.39287.29289.29
12/21/2010290.23292.55288.76288.97
12/22/2010288.23290.76286.66290.02
12/23/2010290.13291.07287.18289.29
12/24/2010287.18291.49287.18288.23
12/29/2010288.23290.76287.71288.76
12/30/2010288.86289.18287.29287.71
12/31/2010287.81289.6282.76287.6