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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 351.7153
CLOSE 352.1554
Low
LOW 311.6
High
HIGH 407.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 314.11 | 318.53 | 313.48 | 317.69 |
| 01/03/2013 | 317.9 | 320.32 | 316.53 | 319.48 |
| 01/04/2013 | 319.79 | 322 | 317.64 | 321.9 |
| 01/07/2013 | 321.05 | 321.9 | 318.6 | 321.9 |
| 01/08/2013 | 320.95 | 323.05 | 320.32 | 322.42 |
| 01/09/2013 | 324 | 326.63 | 323.37 | 325.79 |
| 01/10/2013 | 326.63 | 327.05 | 325.16 | 326.42 |
| 01/11/2013 | 329.05 | 333.05 | 328.52 | 329.89 |
| 01/14/2013 | 328.21 | 328.21 | 323.03 | 326.1 |
| 01/15/2013 | 325.37 | 328.94 | 324.21 | 327.68 |
| 01/16/2013 | 327.05 | 332.24 | 326.84 | 330.73 |
| 01/17/2013 | 330.63 | 330.94 | 327.37 | 329.15 |
| 01/18/2013 | 329.15 | 334.52 | 328.94 | 333.78 |
| 01/21/2013 | 335.05 | 336.62 | 330.31 | 333.47 |
| 01/22/2013 | 333.89 | 334.52 | 331.78 | 333.26 |
| 01/23/2013 | 332.73 | 335.78 | 325.37 | 329.26 |
| 01/24/2013 | 328.52 | 336.73 | 327.58 | 334.62 |
| 01/25/2013 | 335.36 | 342.94 | 334.52 | 342.62 |
| 01/28/2013 | 342.2 | 345.04 | 341.77 | 342.62 |
| 01/29/2013 | 341.36 | 342.83 | 340.41 | 341.88 |
| 01/30/2013 | 342.72 | 349.88 | 341.88 | 348.83 |
| 01/31/2013 | 349.04 | 349.25 | 339.46 | 339.46 |
| 02/01/2013 | 340.62 | 343.78 | 340.62 | 342.41 |
| 02/04/2013 | 343.36 | 345.85 | 341.15 | 342.41 |
| 02/05/2013 | 343.25 | 345.35 | 341.88 | 345.25 |
| 02/06/2013 | 346.3 | 349.56 | 344.62 | 346.62 |
| 02/07/2013 | 346.62 | 347.58 | 340.52 | 340.62 |
| 02/08/2013 | 342.2 | 348.62 | 341.46 | 347.77 |
| 02/11/2013 | 347.46 | 352.3 | 344.51 | 351.77 |
| 02/12/2013 | 351.88 | 361.06 | 349.25 | 361.03 |
| 02/13/2013 | 354.19 | 357.35 | 349.04 | 350.61 |
| 02/14/2013 | 349.77 | 352.82 | 348.09 | 350.93 |
| 02/15/2013 | 351.67 | 358.4 | 350.61 | 355.45 |
| 02/18/2013 | 355.77 | 356.19 | 349.77 | 349.77 |
| 02/19/2013 | 349.77 | 354.85 | 349.77 | 354.72 |
| 02/20/2013 | 355.14 | 363.55 | 354.51 | 359.77 |
| 02/21/2013 | 358.29 | 358.5 | 348.93 | 350.19 |
| 02/22/2013 | 349.77 | 361.34 | 349.77 | 360.82 |
| 02/25/2013 | 360.29 | 362.29 | 357.03 | 358.4 |
| 02/26/2013 | 355.03 | 355.03 | 352.09 | 353.56 |
| 02/27/2013 | 354.72 | 362.34 | 353.77 | 356.82 |
| 02/28/2013 | 357.24 | 361.34 | 356.61 | 357.66 |
| 03/01/2013 | 358.08 | 360.61 | 354.72 | 357.98 |
| 03/04/2013 | 356.72 | 359.77 | 354.19 | 357.14 |
| 03/05/2013 | 358.92 | 363.24 | 358.92 | 362.5 |
| 03/06/2013 | 363.34 | 363.34 | 359.98 | 361.98 |
| 03/07/2013 | 362.92 | 371.44 | 361.98 | 370.39 |
| 03/08/2013 | 370.71 | 374.81 | 362.71 | 367.55 |
| 03/11/2013 | 358.71 | 361.03 | 351.25 | 359.66 |
| 03/12/2013 | 358.82 | 363.55 | 357.45 | 360.19 |
| 03/13/2013 | 360.08 | 363.03 | 359.24 | 359.98 |
| 03/14/2013 | 359.87 | 366.92 | 359.87 | 363.97 |
| 03/15/2013 | 365.34 | 365.55 | 358.08 | 359.56 |
| 03/18/2013 | 355.87 | 362.5 | 326.31 | 361.34 |
| 03/19/2013 | 361.55 | 363.55 | 358.92 | 361.13 |
| 03/20/2013 | 363.03 | 363.87 | 357.56 | 359.24 |
| 03/21/2013 | 354.72 | 356.19 | 351.04 | 353.56 |
| 03/22/2013 | 352.19 | 358.08 | 351.56 | 354.72 |
| 03/25/2013 | 354.82 | 360.92 | 349.77 | 354.61 |
| 03/26/2013 | 356.4 | 357.45 | 354.09 | 354.72 |
| 03/27/2013 | 355.56 | 360.92 | 352.19 | 354.3 |
| 03/28/2013 | 355.56 | 361.55 | 353.77 | 360.5 |
| 04/02/2013 | 358.82 | 367.02 | 358.82 | 360.08 |
| 04/03/2013 | 359.03 | 359.11 | 355.87 | 356.51 |
| 04/04/2013 | 355.77 | 357.77 | 349.56 | 349.77 |
| 04/05/2013 | 350.4 | 351.46 | 345.78 | 346.83 |
| 04/08/2013 | 348.09 | 351.25 | 346.51 | 347.35 |
| 04/09/2013 | 349.14 | 351.67 | 346.93 | 347.14 |
| 04/10/2013 | 347.35 | 354.72 | 346.51 | 353.67 |
| 04/11/2013 | 353.24 | 363.45 | 353.24 | 359.24 |
| 04/12/2013 | 356.93 | 360.71 | 355.66 | 359.45 |
| 04/15/2013 | 359.98 | 360.9 | 357.03 | 358.82 |
| 04/16/2013 | 357.03 | 359.87 | 355.45 | 359.35 |
| 04/17/2013 | 361.55 | 363.34 | 356.08 | 356.29 |
| 04/18/2013 | 357.98 | 360.82 | 357.45 | 357.87 |
| 04/19/2013 | 352.51 | 359.14 | 352.51 | 358.29 |
| 04/22/2013 | 356.19 | 359.98 | 352.93 | 354.09 |
| 04/23/2013 | 353.88 | 360.71 | 353.88 | 359.66 |
| 04/24/2013 | 360.29 | 363.76 | 359.24 | 363.76 |
| 04/25/2013 | 363.45 | 364.71 | 360.5 | 361.66 |
| 04/26/2013 | 361.13 | 362.71 | 356.4 | 358.5 |
| 04/29/2013 | 358.92 | 360.71 | 355.45 | 358.19 |
| 04/30/2013 | 359.35 | 360.82 | 354.09 | 355.03 |
| 05/01/2013 | 356.29 | 359.77 | 356.29 | 358.82 |
| 05/02/2013 | 356.93 | 360.4 | 351.25 | 353.24 |
| 05/03/2013 | 353.14 | 357.87 | 351.88 | 356.19 |
| 05/07/2013 | 354.4 | 357.66 | 353.14 | 356.93 |
| 05/08/2013 | 358.71 | 369.65 | 358.61 | 365.03 |
| 05/09/2013 | 357.77 | 366.08 | 352.93 | 366.08 |
| 05/10/2013 | 365.97 | 368.81 | 364.5 | 368.81 |
| 05/13/2013 | 369.55 | 371.55 | 367.97 | 369.23 |
| 05/14/2013 | 370.08 | 375.55 | 367.24 | 375.55 |
| 05/15/2013 | 370.71 | 373.02 | 368.39 | 370.5 |
| 05/16/2013 | 370.18 | 377.75 | 368.71 | 374.81 |
| 05/17/2013 | 374.18 | 382.8 | 373.65 | 382.38 |
| 05/20/2013 | 381.65 | 388.69 | 379.75 | 387.22 |
| 05/21/2013 | 387.22 | 388.59 | 383.01 | 384.38 |
| 05/22/2013 | 383.44 | 391.11 | 383.33 | 386.28 |
| 05/23/2013 | 381.54 | 384.28 | 376.39 | 383.12 |
| 05/24/2013 | 383.96 | 385.22 | 378.91 | 381.02 |
| 05/28/2013 | 382.28 | 387.22 | 382.28 | 386.49 |
| 05/29/2013 | 385.54 | 385.54 | 377.96 | 380.17 |
| 05/30/2013 | 379.12 | 388.17 | 378.81 | 386.7 |
| 05/31/2013 | 384.8 | 388.06 | 379.96 | 384.07 |
| 06/03/2013 | 381.96 | 381.96 | 373.86 | 373.86 |
| 06/04/2013 | 375.86 | 378.28 | 372.28 | 372.49 |
| 06/05/2013 | 370.81 | 375.97 | 370.6 | 374.6 |
| 06/06/2013 | 374.91 | 377.75 | 369.55 | 369.86 |
| 06/07/2013 | 370.92 | 370.92 | 363.03 | 366.08 |
| 06/10/2013 | 348.5 | 349.9 | 345.5 | 346.6 |
| 06/11/2013 | 346.3 | 348.3 | 339.8 | 341.7 |
| 06/12/2013 | 342.9 | 342.9 | 336.3 | 336.8 |
| 06/13/2013 | 333.3 | 337.3 | 331.7 | 336.8 |
| 06/14/2013 | 339.2 | 340.7 | 336.4 | 339.3 |
| 06/17/2013 | 342.4 | 343.6 | 337.4 | 337.9 |
| 06/18/2013 | 337.8 | 340.6 | 332.8 | 333.2 |
| 06/19/2013 | 333.2 | 340.6 | 331 | 340 |
| 06/20/2013 | 336.2 | 354.52 | 333.6 | 335.1 |
| 06/21/2013 | 335.2 | 339.9 | 332.6 | 333.3 |
| 06/24/2013 | 333.3 | 334.2 | 328.8 | 330.6 |
| 06/25/2013 | 333 | 336 | 331.25 | 335.4 |
| 06/26/2013 | 335.5 | 338.2 | 330.3 | 333.6 |
| 06/27/2013 | 333.7 | 343.6 | 333 | 342.5 |
| 06/28/2013 | 342.4 | 342.8 | 339.4 | 340.2 |
| 07/01/2013 | 340.7 | 353.4 | 340.7 | 351.5 |
| 07/02/2013 | 351.6 | 352.2 | 349.5 | 351.1 |
| 07/03/2013 | 350.1 | 350.7 | 343.6 | 346.1 |
| 07/04/2013 | 346.2 | 359.8 | 346.2 | 359.4 |
| 07/05/2013 | 359.6 | 364.5 | 357.5 | 357.6 |
| 07/08/2013 | 360.6 | 363 | 358.7 | 360.5 |
| 07/09/2013 | 361.4 | 365.4 | 361.4 | 364.4 |
| 07/10/2013 | 364.5 | 368.43 | 358.6 | 362.2 |
| 07/11/2013 | 366.3 | 366.6 | 361 | 364 |
| 07/12/2013 | 364.1 | 368.6 | 364.1 | 366.9 |
| 07/15/2013 | 368.3 | 370.3 | 352.3 | 356.1 |
| 07/16/2013 | 356.3 | 360.3 | 354.3 | 359.8 |
| 07/17/2013 | 362.3 | 362.8 | 355.4 | 362.1 |
| 07/18/2013 | 362 | 362 | 355.3 | 357.1 |
| 07/19/2013 | 355.6 | 357.5 | 352.8 | 355.6 |
| 07/22/2013 | 355.7 | 356 | 351.4 | 352.8 |
| 07/23/2013 | 355.9 | 368.8 | 352.2 | 359 |
| 07/24/2013 | 358.9 | 358.9 | 354.9 | 356.6 |
| 07/25/2013 | 355.5 | 356.9 | 349.6 | 352.1 |
| 07/26/2013 | 354.3 | 354.3 | 349.7 | 351.1 |
| 07/29/2013 | 351.2 | 354.7 | 349.3 | 351.5 |
| 07/30/2013 | 351.6 | 355.1 | 351 | 353.4 |
| 07/31/2013 | 350.8 | 354.26 | 350.2 | 350.5 |
| 08/01/2013 | 352.5 | 355.5 | 351.7 | 355 |
| 08/02/2013 | 355.1 | 356.9 | 351.9 | 352.4 |
| 08/05/2013 | 352.3 | 355.9 | 351.96 | 353.7 |
| 08/06/2013 | 353.6 | 357 | 351.7 | 354 |
| 08/07/2013 | 353.9 | 354.7 | 350.7 | 353.2 |
| 08/08/2013 | 352.9 | 359.4 | 352.9 | 357.2 |
| 08/09/2013 | 357.4 | 360.5 | 356.1 | 358.8 |
| 08/12/2013 | 358.8 | 361.1 | 355.67 | 357 |
| 08/13/2013 | 357.1 | 360.2 | 355.7 | 359.1 |
| 08/14/2013 | 359.2 | 362.4 | 359.2 | 359.5 |
| 08/15/2013 | 359.4 | 359.4 | 351.9 | 352 |
| 08/16/2013 | 352 | 354.5 | 351.2 | 353 |
| 08/19/2013 | 354.2 | 357.3 | 352.9 | 356.5 |
| 08/20/2013 | 355 | 355.3 | 352 | 355 |
| 08/21/2013 | 355.1 | 355.6 | 352.1 | 352.1 |
| 08/22/2013 | 352.2 | 354.8 | 352 | 353.4 |
| 08/23/2013 | 353.5 | 357.3 | 353.1 | 355.2 |
| 08/27/2013 | 354.4 | 355.2 | 349.8 | 350.3 |
| 08/28/2013 | 349.5 | 350 | 346 | 349.7 |
| 08/29/2013 | 349.8 | 352.2 | 347.7 | 350.2 |
| 08/30/2013 | 350.3 | 350.8 | 342.9 | 344.1 |
| 09/02/2013 | 346.9 | 350.15 | 344.9 | 349.6 |
| 09/03/2013 | 349.8 | 352 | 347.7 | 350 |
| 09/04/2013 | 350.1 | 352.3 | 347.1 | 351.6 |
| 09/05/2013 | 351.7 | 355.1 | 348.6 | 352.1 |
| 09/06/2013 | 347.2 | 350.3 | 344.9 | 345.8 |
| 09/09/2013 | 345.9 | 346.2 | 342 | 344.4 |
| 09/10/2013 | 345 | 348.3 | 344.9 | 346.6 |
| 09/11/2013 | 346.7 | 347.5 | 344.7 | 347.5 |
| 09/12/2013 | 348.9 | 350.6 | 347 | 349.7 |
| 09/13/2013 | 349.6 | 351.8 | 349.3 | 350.7 |
| 09/16/2013 | 357.5 | 362.1 | 354.8 | 360.4 |
| 09/17/2013 | 360.9 | 361.5 | 353 | 353 |
| 09/18/2013 | 354.2 | 354.4 | 348.6 | 349.9 |
| 09/19/2013 | 352 | 352.2 | 348.4 | 349.1 |
| 09/20/2013 | 347.4 | 350 | 346.7 | 346.7 |
| 09/23/2013 | 346.1 | 348.9 | 346.1 | 347.3 |
| 09/24/2013 | 347.3 | 349.7 | 346.2 | 347.1 |
| 09/25/2013 | 346 | 346 | 334.4 | 335.5 |
| 09/26/2013 | 336.1 | 336.6 | 333.3 | 335.9 |
| 09/27/2013 | 335.5 | 336.2 | 329.8 | 329.9 |
| 09/30/2013 | 328.2 | 329.8 | 327.05 | 329.8 |
| 10/01/2013 | 330.5 | 332.5 | 328.4 | 330.6 |
| 10/02/2013 | 328.9 | 334.7 | 328 | 333.2 |
| 10/03/2013 | 331.9 | 334.3 | 331.1 | 333.9 |
| 10/04/2013 | 333.7 | 333.7 | 328.8 | 329 |
| 10/07/2013 | 329.1 | 329.1 | 323.4 | 324.3 |
| 10/08/2013 | 324.6 | 326.1 | 320.6 | 320.6 |
| 10/09/2013 | 319.2 | 319.59 | 312 | 312.9 |
| 10/10/2013 | 314 | 320.01 | 311.6 | 318.3 |
| 10/11/2013 | 318.9 | 322.9 | 318.7 | 322.9 |
| 10/14/2013 | 321 | 326.26 | 315.8 | 323.7 |
| 10/15/2013 | 324.9 | 325.9 | 320 | 320 |
| 10/16/2013 | 318.2 | 321.1 | 317.88 | 320 |
| 10/17/2013 | 317.3 | 323 | 317.3 | 322.2 |
| 10/18/2013 | 322.7 | 329.5 | 322.3 | 329.3 |
| 10/21/2013 | 331.2 | 333 | 328.9 | 332.5 |
| 10/22/2013 | 332.9 | 333.1 | 331.6 | 333.1 |
| 10/23/2013 | 331.8 | 332.12 | 326.4 | 327 |
| 10/24/2013 | 327 | 327.6 | 324.2 | 327 |
| 10/25/2013 | 325 | 332.3 | 324.2 | 331.9 |
| 10/28/2013 | 335.2 | 337.2 | 333.1 | 334.4 |
| 10/29/2013 | 333.2 | 334.73 | 330.8 | 334.7 |
| 10/30/2013 | 335.5 | 337.5 | 334.1 | 337.5 |
| 10/31/2013 | 337.6 | 338.43 | 335.4 | 337.1 |
| 11/01/2013 | 339.5 | 339.5 | 335.95 | 337.1 |
| 11/04/2013 | 337 | 339.43 | 336.58 | 338.2 |
| 11/05/2013 | 339.1 | 340.83 | 337.9 | 339.7 |
| 11/06/2013 | 341.3 | 347.2 | 340.7 | 346 |
| 11/07/2013 | 346.9 | 349.5 | 344.3 | 345.4 |
| 11/08/2013 | 342.9 | 344.9 | 341.7 | 344.5 |
| 11/11/2013 | 345.4 | 350.2 | 345.4 | 349 |
| 11/12/2013 | 348.8 | 349.7 | 344.2 | 345.8 |
| 11/13/2013 | 343.8 | 348.5 | 343.8 | 346 |
| 11/14/2013 | 348.2 | 351.2 | 347.9 | 349.3 |
| 11/15/2013 | 350 | 351.76 | 347.6 | 348.7 |
| 11/18/2013 | 347.2 | 348.7 | 344.8 | 345.7 |
| 11/19/2013 | 344.9 | 349.2 | 344 | 348.7 |
| 11/20/2013 | 348.8 | 348.8 | 344.9 | 345.2 |
| 11/21/2013 | 343.5 | 344.7 | 341 | 342.6 |
| 11/22/2013 | 342.8 | 347.2 | 342.2 | 345.7 |
| 11/25/2013 | 346.8 | 351.1 | 346.8 | 349.5 |
| 11/26/2013 | 348.9 | 350.4 | 346.6 | 346.6 |
| 11/27/2013 | 346 | 350 | 345.1 | 347.8 |
| 11/28/2013 | 348.1 | 350.4 | 347.4 | 349.5 |
| 11/29/2013 | 349.8 | 351.7 | 348.4 | 348.4 |
| 12/02/2013 | 347.6 | 349.2 | 346.1 | 347.2 |
| 12/03/2013 | 347.8 | 348.7 | 346.1 | 347.4 |
| 12/04/2013 | 361.7 | 381.3 | 361.24 | 372.9 |
| 12/05/2013 | 370 | 374.07 | 368.8 | 370 |
| 12/06/2013 | 369.8 | 375.5 | 368.8 | 372.1 |
| 12/09/2013 | 373 | 375.6 | 369.9 | 371.8 |
| 12/10/2013 | 371.7 | 376.4 | 370.1 | 373 |
| 12/11/2013 | 373.3 | 376.7 | 370.7 | 372.1 |
| 12/12/2013 | 370.6 | 374.6 | 369.9 | 373.4 |
| 12/13/2013 | 373.1 | 376.9 | 369.8 | 375.5 |
| 12/16/2013 | 374.1 | 377.4 | 373.2 | 375 |
| 12/17/2013 | 375.3 | 384.5 | 374.1 | 382.3 |
| 12/18/2013 | 384 | 386.6 | 382.3 | 385.3 |
| 12/19/2013 | 389.3 | 396.3 | 388.18 | 392.1 |
| 12/20/2013 | 393.6 | 397 | 390.2 | 397 |
| 12/23/2013 | 398.4 | 403.8 | 395.5 | 403.7 |
| 12/24/2013 | 401.6 | 404.7 | 401.6 | 403.1 |
| 12/27/2013 | 403.1 | 407.6 | 402.8 | 406.2 |
| 12/30/2013 | 406.6 | 407.8 | 401.5 | 401.6 |
| 12/31/2013 | 403.5 | 405.8 | 401.55 | 403.7 |