SGE.L: The Sage Group plc Historical Data

2011 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 290.5072

CLOSE 290.6058

Low

LOW 236.79

High

HIGH 320.84

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	282.45	290.55	281.92	289.18
01/05/2011	290.02	291.18	287.29	291.07
01/06/2011	289.81	297.49	289.81	293.39
01/07/2011	294.02	295.28	290.55	295.07
01/10/2011	293.39	294.02	290.34	291.07
01/11/2011	292.55	298.65	290.55	296.75
01/12/2011	297.18	298.33	295.81	296.86
01/13/2011	297.49	301.49	296.54	299.7
01/14/2011	301.17	301.17	297.81	300.44
01/17/2011	300.96	301.38	297.39	297.81
01/18/2011	298.54	302.33	297.7	301.8
01/19/2011	302.75	303.17	296.96	298.12
01/20/2011	297.7	298.33	289.29	290.44
01/21/2011	294.76	294.76	294.76	294.76
01/24/2011	294.34	296.23	293.49	294.44
01/25/2011	295.81	299.17	294.12	298.02
01/26/2011	299.49	307.69	299.49	303.49
01/27/2011	303.8	313.38	302.33	310.75
01/28/2011	309.48	313.8	308.22	311.69
01/31/2011	310.11	311.9	308.64	310.43
02/01/2011	313.59	320.84	312.53	317.69
02/02/2011	317.37	319.37	313.27	316.32
02/03/2011	316.11	319.16	303.59	308.01
02/04/2011	311.59	313.59	308.22	311.48
02/07/2011	312.22	315.69	311.48	314.85
02/08/2011	313.27	315.9	311.17	312.32
02/09/2011	309.48	310.22	301.59	301.59
02/10/2011	303.07	308.85	298.54	308.64
02/11/2011	307.27	316.53	306.12	313.69
02/14/2011	312.74	314.64	309.69	311.48
02/15/2011	312.22	312.22	303.38	304.43
02/16/2011	304.01	308.12	303.91	305.7
02/17/2011	305.59	308.33	303.8	307.91
02/18/2011	307.27	308.43	302.96	303.28
02/21/2011	302.65	303.28	300.02	300.75
02/22/2011	299.59	300.02	294.12	296.54
02/23/2011	295.07	296.65	290.97	294.97
02/24/2011	292.34	296.12	290.13	295.07
02/25/2011	298.02	299.81	295.7	297.7
02/28/2011	297.6	302.01	296.02	299.07
03/01/2011	298.23	299.81	292.97	294.12
03/02/2011	292.65	293.39	289.81	292.76
03/03/2011	294.23	297.33	292.55	295.39
03/04/2011	295.39	298.12	292.34	292.65
03/07/2011	292.97	292.97	289.6	289.6
03/08/2011	289.71	290.5	286.34	288.23
03/09/2011	288.23	289.71	283.71	284.45
03/10/2011	283.5	291.07	281.92	286.24
03/11/2011	285.6	288.86	284.76	284.76
03/14/2011	284.87	285.39	277.5	277.92
03/15/2011	273.61	278.03	271.09	276.66
03/16/2011	277.82	278.66	272.03	272.14
03/17/2011	273.61	275.72	270.14	273.82
03/18/2011	274.77	275.51	272.24	274.03
03/21/2011	276.35	281.61	274.56	281.5
03/22/2011	282.03	287.71	281.08	282.45
03/23/2011	280.98	283.92	245.94	283.29
03/24/2011	282.97	287.92	282.87	286.87
03/25/2011	287.39	289.81	284.45	286.13
03/28/2011	286.24	289.92	285.71	289.29
03/29/2011	290.02	294.02	287.81	294.02
03/30/2011	295.07	295.49	290.97	294.76
03/31/2011	294.65	295.43	292.44	292.55
04/01/2011	294.12	298.02	292.34	295.39
04/04/2011	295.28	295.7	290.02	292.23
04/05/2011	292.02	294.44	291.18	294.44
04/06/2011	295.18	295.18	289.18	290.13
04/07/2011	290.76	293.28	288.86	289.29
04/08/2011	290.86	292.76	289.5	290.13
04/11/2011	292.44	292.44	288.23	289.29
04/12/2011	288.44	288.76	280.55	282.24
04/13/2011	282.87	290.55	282.66	289.71
04/14/2011	288.34	290.97	287.18	289.29
04/15/2011	288.86	293.7	286.55	292.44
04/18/2011	292.13	293.6	288.65	288.86
04/19/2011	289.71	291.49	288.02	291.07
04/20/2011	292.97	300.02	292.97	297.6
04/21/2011	298.54	300.54	297.07	299.81
04/26/2011	299.59	303.59	298.23	302.22
04/27/2011	307.06	309.38	302.01	303.7
04/28/2011	304.12	305.17	299.28	299.81
05/03/2011	301.07	305.38	300.33	301.59
05/04/2011	305.07	310.32	300.44	301.28
05/05/2011	304.22	305.59	297.07	297.07
05/06/2011	298.33	298.33	293.07	295.81
05/09/2011	296.65	301.17	292.76	300.65
05/10/2011	301.17	315.06	298.44	311.38
05/11/2011	310.22	311.38	304.33	306.01
05/12/2011	304.12	307.48	302.33	306.64
05/13/2011	307.48	311.27	306.01	307.27
05/16/2011	306.43	310.64	306.12	308.01
05/17/2011	306.22	307.06	302.65	302.65
05/18/2011	304.01	308.22	303.49	307.8
05/19/2011	309.38	309.38	305.07	305.8
05/20/2011	306.54	306.54	301.91	303.49
05/23/2011	300.54	301.07	298.33	298.54
05/24/2011	298.65	299.81	296.65	296.96
05/25/2011	294.55	300.02	293.91	299.28
05/26/2011	299.49	300.86	295.7	297.39
05/27/2011	299.07	302.54	298.33	301.59
05/31/2011	303.28	308.33	303.28	305.28
06/01/2011	306.33	306.43	298.86	299.81
06/02/2011	296.96	304.75	295.18	302.54
06/03/2011	303.91	306.01	300.96	304.85
06/06/2011	302.65	307.91	301.7	304.85
06/07/2011	304.43	305.38	303.07	303.17
06/08/2011	302.22	305.28	298.75	300.33
06/09/2011	300.75	305.8	299.81	304.96
06/10/2011	304.64	305.59	297.91	297.91
06/13/2011	297.49	299.59	296.44	298.86
06/14/2011	300.02	305.17	300.02	302.86
06/15/2011	303.7	303.7	299.28	299.49
06/16/2011	296.86	298.54	294.34	295.39
06/17/2011	293.39	302.65	291.39	294.65
06/20/2011	293.39	294.23	290.65	292.44
06/21/2011	293.91	300.65	293.28	298.44
06/22/2011	296.96	299.81	295.6	296.65
06/23/2011	295.07	297.49	292.02	292.13
06/24/2011	296.65	297.81	294.23	295.18
06/27/2011	293.81	296.75	293.49	296.02
06/28/2011	296.44	299.38	296.44	297.39
06/29/2011	298.54	301.8	298.02	301.7
06/30/2011	301.38	305.38	300.12	303.91
07/01/2011	303.7	308.01	302.65	305.49
07/04/2011	305.07	307.06	302.22	304.85
07/05/2011	304.85	307.48	304.01	304.43
07/06/2011	304.75	304.75	300.54	302.12
07/07/2011	304.22	308.96	302.12	308.96
07/08/2011	309.17	311.9	304.12	304.12
07/11/2011	303.28	305.7	300.65	303.28
07/12/2011	299.28	302.01	295.28	302.01
07/13/2011	300.44	302.86	299.17	300.86
07/14/2011	299.81	300.23	293.91	294.02
07/15/2011	291.81	294.55	239.63	292.76
07/18/2011	291.71	294.44	289.5	289.5
07/19/2011	290.86	296.86	290.23	292.97
07/20/2011	295.49	296.33	293.6	295.6
07/21/2011	296.65	300.12	291.6	298.23
07/22/2011	299.81	299.81	294.55	295.39
07/25/2011	294.55	295.18	291.71	294.02
07/26/2011	293.81	294.55	288.02	291.49
07/27/2011	292.34	301.38	288.55	296.02
07/28/2011	294.44	294.86	290.34	292.34
07/29/2011	289.18	289.81	286.24	288.65
08/01/2011	290.44	292.34	282.34	284.03
08/02/2011	282.97	285.18	277.4	277.92
08/03/2011	274.35	277.71	270.46	272.35
08/04/2011	274.35	275.93	258.88	259.73
08/05/2011	251.84	262.88	248.47	255.52
08/08/2011	254.47	258.15	248.37	249
08/09/2011	248.58	259.94	236.79	259.83
08/10/2011	264.67	269.61	256.68	258.46
08/11/2011	264.35	264.78	253.84	263.41
08/12/2011	262.88	271.09	259.83	270.77
08/15/2011	271.3	271.4	264.46	265.09
08/16/2011	263.72	265.41	258.36	262.15
08/17/2011	258.99	259.41	255.52	258.36
08/18/2011	254.47	257.41	241.53	243.74
08/19/2011	249.42	253.84	239.32	248.05
08/22/2011	245	254.36	244.58	253.73
08/23/2011	256.25	259.31	254.78	257.94
08/24/2011	258.78	262.04	255.1	258.46
08/25/2011	259.83	260.88	251.21	252.78
08/26/2011	251.84	256.36	248.79	255.73
08/30/2011	261.72	265.2	256.68	259.62
08/31/2011	259.62	266.77	258.25	265.2
09/01/2011	266.56	269.09	262.25	268.67
09/02/2011	266.88	270.14	265.72	268.77
09/05/2011	267.62	269.93	259.94	260.57
09/06/2011	259.31	263.51	258.36	260.67
09/07/2011	266.46	268.14	264.46	267.93
09/08/2011	267.83	270.56	264.25	269.82
09/09/2011	269.51	271.61	265.2	265.72
09/12/2011	259.52	263.62	258.78	261.3
09/13/2011	265.41	269.82	261.41	267.51
09/14/2011	265.83	271.09	264.99	268.46
09/15/2011	269.3	273.19	269.09	272.45
09/16/2011	273.19	276.77	271.38	276.56
09/19/2011	272.03	275.19	270.25	270.56
09/20/2011	269.3	277.5	269.3	277.4
09/21/2011	278.66	280.45	276.14	278.87
09/22/2011	274.03	275.29	266.77	268.35
09/23/2011	270.35	271.22	263.3	271.19
09/26/2011	267.93	274.14	265.83	271.3
09/27/2011	276.24	279.29	275.93	278.56
09/28/2011	277.4	279.08	270.35	270.35
09/29/2011	268.25	270.77	266.67	269.09
09/30/2011	268.98	269.72	263.93	269.72
10/03/2011	265.72	271.09	261.94	270.46
10/04/2011	268.14	269.09	260.25	262.25
10/05/2011	267.09	271.09	264.46	270.25
10/06/2011	268.88	278.66	268.88	278.66
10/07/2011	279.92	281.29	275.51	278.56
10/10/2011	281.4	288.02	278.66	287.71
10/11/2011	286.13	288.65	284.76	288.34
10/12/2011	287.6	289.92	285.29	288.23
10/13/2011	287.81	291.81	286.13	288.97
10/14/2011	289.29	296.44	289.29	293.28
10/17/2011	295.18	296.96	288.65	291.39
10/18/2011	290.02	292.55	288.13	289.71
10/19/2011	292.23	294.06	288.86	289.71
10/20/2011	287.81	292.76	283.71	291.07
10/21/2011	292.55	293.49	290.44	292.97
10/24/2011	293.6	293.81	290.44	293.07
10/25/2011	292.34	294.76	289.29	292.02
10/26/2011	293.39	299.7	292.13	297.6
10/27/2011	304.33	304.43	298.54	300.65
10/28/2011	302.65	302.86	299.38	299.81
10/31/2011	300.86	300.86	291.28	292.55
11/01/2011	287.81	288.55	281.29	285.92
11/02/2011	286.66	289.81	280.87	284.24
11/03/2011	279.82	295.49	275.4	294.55
11/04/2011	294.34	294.44	288.65	290.44
11/07/2011	288.97	293.18	288.02	293.18
11/08/2011	291.81	296.33	291.71	292.86
11/09/2011	296.96	296.96	288.65	290.23
11/10/2011	284.55	294.34	284.03	290.44
11/11/2011	290.23	296.12	290.23	295.6
11/14/2011	288.86	296.75	286.02	291.49
11/15/2011	290.02	294.55	287.18	292.97
11/16/2011	293.7	296.33	288.97	291.6
11/17/2011	290.13	293.18	286.34	293.18
11/18/2011	289.5	290.65	286.55	286.55
11/21/2011	285.08	286.55	281.08	281.82
11/22/2011	282.34	282.34	278.14	278.98
11/23/2011	277.5	280.98	275.51	276.24
11/24/2011	276.66	280.34	275.22	279.08
11/25/2011	277.82	283.71	277.08	280.34
11/28/2011	281.08	289.5	276.77	289.29
11/29/2011	290.55	291.71	288.65	289.29
11/30/2011	288.13	306.54	286.76	305.17
12/01/2011	315.27	315.27	302.22	302.22
12/02/2011	291.81	309.48	289.39	305.8
12/05/2011	308.85	308.85	302.33	302.33
12/06/2011	300.02	310.22	300.02	309.17
12/07/2011	310.32	310.75	301.17	303.59
12/08/2011	305.38	308.12	299.81	299.81
12/09/2011	296.02	303.17	296.02	301.49
12/12/2011	299.81	304.75	299.59	299.59
12/13/2011	301.07	306.96	297.49	304.33
12/14/2011	301.91	303.12	295.39	296.12
12/15/2011	298.86	300.96	296.65	299.7
12/16/2011	299.59	300.75	297.7	298.23
12/19/2011	297.18	300.33	296.23	299.38
12/20/2011	300.02	307.06	299.38	306.96
12/21/2011	308.12	309.38	298.65	299.59
12/22/2011	299.81	303.8	299.81	300.54
12/23/2011	302.86	304.75	300.75	304.75
12/28/2011	307.69	308.33	302.01	304.22
12/29/2011	303.8	305.59	302.33	305.17
12/30/2011	306.75	309.9	305.07	309.48

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

2011 Historical Chart

Average

Low

High