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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 309.3176
CLOSE 309.0991

Low

LOW 258.04

High

HIGH 343.25
DATEOPENHIGHLOWCLOSE
01/03/2012316.53322.21308.01315.48
01/04/2012313.27316.01306.96308.22
01/05/2012313.59317.27308.75310.01
01/06/2012311.27317.9309.8314.64
01/09/2012316.01318.32314.11315.27
01/10/2012318.11318.11312.11316.01
01/11/2012315.69317.9314.85316.64
01/12/2012316.32318311.48312.74
01/13/2012315.58316.85312.22315.58
01/16/2012314.85318.21314.24317.37
01/17/2012321.37321.37318.42318.64
01/18/2012319.58322.42316.64321.69
01/19/2012323.05323.26318.64321.9
01/20/2012322.84323.79319.9320.63
01/23/2012322327.26319.37326.21
01/24/2012323.47324.65318.42319.79
01/25/2012321.69321.69316.32321.05
01/26/2012322.42323.79316.74316.85
01/27/2012314.95315.24307.38309.8
01/30/2012308.12310.96305.38305.38
01/31/2012307.17312.11307.17308.33
02/01/2012310.64313.06309.06312.01
02/02/2012310.96312.64309.38311.17
02/03/2012311.48320.63310.32319.27
02/06/2012318320.21312.85318.95
02/07/2012319.27320.74317.58319.58
02/08/2012312.95315.06308.43310.96
02/09/2012310.96314.04309.27314.01
02/10/2012314.53318.53312.74314.11
02/13/2012314.95316.53312.53314.53
02/14/2012315.06317.9312.95315.27
02/15/2012318.21321.37316.95320.95
02/16/2012319.58323.37317.37321.27
02/17/2012322.95325.26321.48323.26
02/20/2012325.58325.58322.21324.21
02/21/2012323.89324.11320.42321.48
02/22/2012321.48323.37320.21321.9
02/23/2012321.27326.63321.27324.53
02/24/2012326.63328.1324.11324.32
02/27/2012324.11324.11320.63323.05
02/28/2012324.63328.63322.42328.63
02/29/2012328.1329.68325.79326.74
03/01/2012326.74328.84325.26328
03/02/2012328.94328.94324.11324.53
03/05/2012322.21324.42321.79322.95
03/06/2012323.05323.05311.27312.85
03/07/2012313.8314.95312.22312.85
03/08/2012314.53315.16312.32314.11
03/09/2012315.16315.69312.53314.22
03/12/2012314.53315.06312.64313.38
03/13/2012315.9317.35314.53317.27
03/14/2012318.74319.79313.8314.43
03/15/2012315.58316.53313.06315.58
03/16/2012316.01316.11314.01314.85
03/19/2012315.79316.11311.8314.32
03/20/2012313.48313.48309.59310.75
03/21/2012312.64312.85305.59306.33
03/22/2012307.17311.12304.54308.12
03/23/2012308.43308.85305.17306.85
03/26/2012307.17310.22304.85309.8
03/27/2012310.11312.09309.48310.43
03/28/2012310.75315.79310.43315.58
03/29/2012314.64319.27313.38313.59
03/30/2012314.32315.9313.59314.74
04/02/2012314.32316.16311.38315.16
04/03/2012315.16316.32314.11314.43
04/04/2012314.11314.22302.12302.44
04/05/2012302.86312.32302.54310.43
04/10/2012307.06309.8306.01306.01
04/11/2012303.59307.17302.96304.54
04/12/2012305.59311.17304.01310.85
04/13/2012306.96307.27300.75302.65
04/16/2012301.17302.75299.81301.28
04/17/2012298.96300.65295.91297.91
04/18/2012296.96300.33295.7298.75
04/19/2012300.96303.59298.75299.49
04/20/2012298.96301.8298.02299.38
04/23/2012298.54299.07293.91296.86
04/24/2012297.49298.96294.44296.12
04/25/2012297.28302.12296.23299.7
04/26/2012301.17303.07300.65301.59
04/27/2012300.86304.12298.02302.96
04/30/2012303.07306.85300.96300.96
05/01/2012300.75308.96300.75308.96
05/02/2012308.85309.59301.8303.07
05/03/2012306.12308.75304.43304.64
05/04/2012304.01305.07298.65299.07
05/08/2012299.7299.7291.92292.65
05/09/2012285.08286.87274.14276.66
05/10/2012282.45284.66271.61279.82
05/11/2012279.71281.19272.88275.29
05/14/2012273.82280.24273.51279.29
05/15/2012279.61280.87272.98273.51
05/16/2012268.88269.72265.62266.46
05/17/2012267.72269.19260.67260.78
05/18/2012260.25264.04258.04262.25
05/21/2012261.41267.62260.46266.88
05/22/2012268.25271.19265.09267.83
05/23/2012280.13280.13264.67264.67
05/24/2012267.41269.51264.57267.83
05/25/2012269.3270.77264.99266.67
05/29/2012270.14271.41264.57265.93
05/30/2012265.62266.77263.51263.62
05/31/2012268.88274.56267.3269.82
06/01/2012270.98271.19260.04261.72
06/06/2012262.46270.35262.46269.93
06/07/2012271.61275.93269.51272.67
06/08/2012270.88273.93269.72273.61
06/11/2012278.56279.92271.61272.14
06/12/2012271.09272.18265.83268.88
06/13/2012269.72271.3266.98268.04
06/14/2012267.41269.4260.57260.57
06/15/2012261.94263.41259.31261.62
06/18/2012265.62267.09261.83262.57
06/19/2012262.99268.14261.94266.67
06/20/2012267.72283.5267.41281.4
06/21/2012284.87286.24279.92284.24
06/22/2012282.55283.5280.66281.82
06/25/2012281.29282.55278.45279.5
06/26/2012279.5281.08278.45279.29
06/27/2012280.77285.5279.08285.5
06/28/2012284.55287.18283.39286.66
06/29/2012293.18294.78290.38291.71
07/02/2012291.39298.65291.28294.86
07/03/2012294.97297.28294.12296.65
07/04/2012295.49298.75295.49296.54
07/05/2012295.91298.44295.07298.44
07/06/2012299.17301.17295.49295.91
07/09/2012295.6299.07295.49297.7
07/10/2012299.17300.07297.18297.39
07/11/2012297.07298.23294.76297.39
07/12/2012294.76299.38293.91295.07
07/13/2012296.54300.54296.54299.81
07/16/2012290.34294.89288.76290.34
07/17/2012291.71291.71287.5290.34
07/18/2012291.81295.91289.81295.7
07/19/2012295.6300.75295.49299.91
07/20/2012298.65300.86298.23299.81
07/23/2012296.86297.49294.34294.55
07/24/2012296.54297.18294.55296.02
07/25/2012295.91303.38295.91301.91
07/26/2012302.33305.28301.67303.07
07/27/2012305.28311.17304.96309.9
07/30/2012311.17314.74309.9314.43
07/31/2012310.32312.43302.44302.44
08/01/2012303.8307.27302.12306.12
08/02/2012305.49310.64304.75306.64
08/03/2012307.48311.59306.64310.11
08/06/2012309.9311.8308.43310.54
08/07/2012311.17312.32308.96311.17
08/08/2012308.85312.32308.85311.9
08/09/2012312.74315.58312.53314.53
08/10/2012313.59315.27311.69313.8
08/13/2012313.8316.53313.67314.85
08/14/2012316.43317.27314.85316.95
08/15/2012316.95319.16315.06317.79
08/16/2012318.32318.64312.11314.74
08/17/2012316.32319.01314.95317.06
08/20/2012317.16320.53316.8318.32
08/21/2012319.69321.05318.85320.11
08/22/2012317.58318.95313.48314.53
08/23/2012317.06319.79315.06315.06
08/24/2012315.58316.85310.38312.32
08/28/2012312.11313.9309.06311.48
08/29/2012312.85314.32310.11314.22
08/30/2012313.8313.92309.17310.22
08/31/2012310.22314.32309.9311.59
09/03/2012310.54320.48309.69319.27
09/04/2012316.64318.21314.11315.9
09/05/2012316.43322.02315.16316.64
09/06/2012316.64321.05315.58319.9
09/07/2012319.9324.84318.74320.95
09/10/2012320.53321.05318.85320.21
09/11/2012319.9322.63317.48321.69
09/12/2012324333.05322.95331.68
09/13/2012333.47338.58329.89333.57
09/14/2012336.41339.78330.52334.62
09/17/2012334.41334.41330.52331.47
09/18/2012330.1335.36330.1332.63
09/19/2012333.36336.73331.05334.84
09/20/2012332.73336.62330.42335.99
09/21/2012337.46343.25335.47341.67
09/24/2012339.15340.83331.68333.57
09/25/2012334.1334.62331.68333.36
09/26/2012330.84332.52328.1328.84
09/27/2012330.21332.42327.79331.05
09/28/2012332.73334.31329.36329.68
10/01/2012329.89335.78329.68333.57
10/02/2012332.42335.89331.36332.42
10/03/2012332.1333.47329.58331.36
10/04/2012332.31334.94328.63330.63
10/05/2012329.89331.78328.42330
10/08/2012328.63329.58327.47329.05
10/09/2012328328.63319.37321.9
10/10/2012321.27322318.11318.85
10/11/2012318.11321.79317.9320.11
10/12/2012319.06321.79317.06319.27
10/15/2012319.16321.05317.9317.9
10/16/2012319.58326.21319.16324.84
10/17/2012324.95325.58322323.16
10/18/2012323.79325.19321.48325.16
10/19/2012323.89326.63323.68325.05
10/22/2012324.63326.31322.53323.05
10/23/2012323.47324.42315.79316.64
10/24/2012317.9320.11315.27316.74
10/25/2012317.06322.63315.69320.32
10/26/2012318.74322318.64320
10/29/2012323.05326.21322.63325.89
10/30/2012325.37328.21325.37327.89
10/31/2012326.52328.73325.58326.84
11/01/2012326.21327.15322.21327.05
11/02/2012326.21328.73324.32327.89
11/05/2012328331.36325.47329.89
11/06/2012330.73335.89330.31333.36
11/07/2012334.2338.73331.26331.26
11/08/2012332.42333.47326.1326.42
11/09/2012325.47327.37322.42323.37
11/12/2012324.11324.74320.42320.42
11/13/2012321.05322.32319.16320.74
11/14/2012320.95323.68319.58319.79
11/15/2012319.06319.37315.48316.43
11/16/2012316.64319.16315.48315.9
11/19/2012315.48318313.9317.9
11/20/2012317.48321.05316.64319.37
11/21/2012318.74322.21317.79320.11
11/22/2012321.58324.74320.42323.79
11/23/2012323.26326322.74323.68
11/26/2012323.68326322.32324.74
11/27/2012325.68328.52325.26328
11/28/2012327.05329.05324.95328.1
11/29/2012328.84330.42326.63329.68
11/30/2012329.15331.05327.79327.79
12/03/2012328336.64328330.84
12/04/2012329.58331.15327.37327.37
12/05/2012317.9326.63312.43316.01
12/06/2012312.53314.64304.01309.27
12/07/2012309.48311.38308.96310.43
12/10/2012308.85311.27306.01307.27
12/11/2012307.8310.32306.85307.17
12/12/2012308.22309.06306.54306.96
12/13/2012307.59307.91304.54305.38
12/14/2012306.12307.38304.22304.33
12/17/2012304.96306.12304.22306.01
12/18/2012307.17309.06305.07307.8
12/19/2012308.75311.17308.75309.8
12/20/2012309.69311.38306.01311.38
12/21/2012310.85310.85306.85310.75
12/24/2012310.96311.8310.01310.96
12/27/2012310.11313.48310.11312.22
12/28/2012313.17313.48309.9310.54
12/31/2012310.54311.9308.64309.59