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
15:58:29
812.6 £
0.0000 (%0.00)
Previous Close: 802.8
Day Low₺798
Day High₺812.681
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGE.L: The Sage Group plc Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 399.5186
CLOSE 399.6949

Low

LOW 346.7

High

HIGH 473.6
DATEOPENHIGHLOWCLOSE
01/02/2014405.8406.1393.8394.1
01/03/2014395.1403.2393.8400.7
01/06/2014400.5402.3394.3395.5
01/07/2014396.7396.7392.5393.6
01/08/2014396.4397.5389.3397.5
01/09/2014397.4402.4394.7396.3
01/10/2014397401.6395.95400.9
01/13/2014400.3402.2399.1401.7
01/14/2014398.5402.9393.2393.6
01/15/2014394401.3393.89400.5
01/16/2014399.5406398.6405.7
01/17/2014404.2411404.2410.8
01/20/2014411.7412.2409.3411.7
01/21/2014411413.7408.9413.1
01/22/2014414.4438.8414.4426.9
01/23/2014426.8432.2423.9431.4
01/24/2014430.9433.2416.8419.5
01/27/2014421422.2412.1415.5
01/28/2014415428414.8423.5
01/29/2014425.8428.2416.4418
01/30/2014418.3421.6413.8420.5
01/31/2014419.7419.7406.4408.3
02/03/2014407.1417.5407.1409.5
02/04/2014406.2417.6402414.8
02/05/2014414.3415.8406.73407.2
02/06/2014407.9414.1407.9412.9
02/07/2014413419.93413416
02/10/2014415.5420.2414.6420
02/11/2014420.6428.1419.78428.1
02/12/2014421.2429.94418.6419.6
02/13/2014417.7419.9411.6415.1
02/14/2014414.7417.4414.4416
02/17/2014414.2422.2413.4420.9
02/18/2014421.4423.7418.5422.7
02/19/2014422.5424.1420.96422
02/20/2014420.6424.3417.9424
02/21/2014425.8426.3422.4423.4
02/24/2014423.4430420.8429.4
02/25/2014429.5436.7426.8435.5
02/26/2014435.7438.9433.9435.3
02/27/2014434.6435.2429.12433.2
02/28/2014432.4439.78429.8431.7
03/03/2014426426.5419422.8
03/04/2014424.7427.4423.4424.4
03/05/2014423.9425.4422.4423.5
03/06/2014425.2426.88420.8422.9
03/07/2014424.7425.4419419.4
03/10/2014420.5421.3415.8417.5
03/11/2014418.1418.1415.5416
03/12/2014413.6415410.2411.2
03/13/2014411412.3408409.2
03/14/2014407.1409.2401.7403.1
03/17/2014404.1413.7403.2411.1
03/18/2014410.6416.4410415.9
03/19/2014415.6426.3413.7424.4
03/20/2014421.8423.1416.2420.2
03/21/2014419.3424.4417.2424.4
03/24/2014423.5433.1417.2423.5
03/25/2014424.2434.7423.17429.9
03/26/2014430.1432.7425.6427.3
03/27/2014424.6426.6417.2418.3
03/28/2014418.4423.2416.7420
03/31/2014420.9422.3417.3418.1
04/01/2014419.6420415.4418.1
04/02/2014417.9422.5417.6418.3
04/03/2014418.2419.4413.2413.8
04/04/2014413.4415.3409.2410.1
04/07/2014405.3408.1402403.2
04/08/2014401.6403393.7395.1
04/09/2014395.3404.7394.3402.2
04/10/2014405409.24399399
04/11/2014395395.5381.9390.6
04/14/2014388.2389.7383.4389.7
04/15/2014388.2393.6387.5391.7
04/16/2014395.6399.4395.36398.7
04/17/2014399.7403.9396.2403
04/22/2014403.1413.9402.08411
04/23/2014411.2412.4409.4411.7
04/24/2014413.6419.7410.6415.8
04/25/2014414.2417.1412.6417.1
04/28/2014416.7421.7414.2418.3
04/29/2014418.6426.7416.8419.9
04/30/2014418.7426.4418.7426.4
05/01/2014425.1428.85420.6420.8
05/02/2014424.6424.6419.9422.5
05/06/2014423.5427.4422.38427.4
05/07/2014426.1428.02420.5422
05/08/2014419.7419.7389.3399.5
05/09/2014398.8398.8387.9396.5
05/12/2014397.1406.7397.1403
05/13/2014403.1406.8400.6406
05/14/2014403406.3399.1400.1
05/15/2014400.5402386.94392.4
05/16/2014393.2397.6386.8397.5
05/19/2014398.4402.2396.1397.7
05/20/2014399.3404.4397.9402.7
05/21/2014402.2405399.5402.2
05/22/2014401.9406.8400.8401.5
05/23/2014401.4406.03400.1401.6
05/27/2014404.3417.58400413.8
05/28/2014414.2419.5412.3414.1
05/29/2014413.5416.57408411.8
05/30/2014411.8419.39409.78409.8
06/02/2014411.2417.39410.2413.4
06/03/2014412415.66408.3411.3
06/04/2014411.2418.85410.9414.8
06/05/2014415.4417.47409.9410.7
06/06/2014410.8414.2409.6412.9
06/09/2014413.3414.2411.6412.2
06/10/2014412.2412.3408.5410.4
06/11/2014410.9411.7402.8403.2
06/12/2014403.5406.3401.9404.6
06/13/2014403.5404.6393.9395.7
06/16/2014393.8398.4387.8390.6
06/17/2014390.8397.9389.8391.4
06/18/2014391.1395.6389.2389.2
06/19/2014392.9397.3391391.2
06/20/2014390.5394388.2391.2
06/23/2014391.7391.7386.4387.1
06/24/2014387.6388.7380.6383.6
06/25/2014380.1382.3374.5379
06/26/2014380.1386380.1384.4
06/27/2014384.2385.5380.7384.8
06/30/2014384.7388.4384.06384.1
07/01/2014384.6387.4382.7386.3
07/02/2014386.5389.5384.5386.4
07/03/2014386.2389.6385388.5
07/04/2014388.6389.4385.9386.1
07/07/2014386.3387.3382.1383
07/08/2014384385.3378.1383.2
07/09/2014383.5383.5377.1377.5
07/10/2014377.6381.9370.2373
07/11/2014373.2375.1368.1375
07/14/2014376.5379.8374.9377.7
07/15/2014376.9377.3374.4375.1
07/16/2014376.5381.46375.8379.4
07/17/2014378.7380.47375.8379
07/18/2014377.7378.4376.3378.3
07/21/2014378.6379.8376.9379.2
07/22/2014381.5382.8378.4381
07/23/2014378.4385372.2377
07/24/2014377.9377.9371.7374
07/25/2014371.7375.6368.8370
07/28/2014371.6372.5367.7370.1
07/29/2014370.8372.7369.5371.8
07/30/2014372.4372.6369.6370.2
07/31/2014371372.2367.7369.1
08/01/2014369.1369.1363.8366
08/04/2014367.9367.9363366
08/05/2014366.7370.5365.5368.1
08/06/2014368.7375.7368.7370.7
08/07/2014373.3383371382.1
08/08/2014379.7389.9379.7387
08/11/2014389.1390387388
08/12/2014387.8389.1384.1388.9
08/13/2014390.1391.04387390.2
08/14/2014389.5392.2389390.5
08/15/2014390.8394.3389392.2
08/18/2014394.1400.5393.26396.8
08/19/2014398.2398.7396.1397.1
08/20/2014397.9400.65396.1396.7
08/21/2014397.3399.3395.2398.1
08/22/2014398.7399.7396.7398.4
08/26/2014400402.3396.7397
08/27/2014396397.6392.7396.5
08/28/2014396.7396.7392.4393.8
08/29/2014394.6395.4391.7393.7
09/01/2014394.5397.2393.1396.1
09/02/2014397.4399394.5399
09/03/2014399.4404.6398.6401.5
09/04/2014402403.5394.4395.7
09/05/2014397.6397.6389389.7
09/08/2014388.9390385.9389.5
09/09/2014389.4391385.2389.8
09/10/2014388390.4388389.5
09/11/2014390.2390.41379.9382.9
09/12/2014384384.1377.6382.8
09/15/2014381.2383.9377383
09/16/2014381.7381.9375.5376.5
09/17/2014377.3379374374
09/18/2014373.9377.1373.9377
09/19/2014380.4380.9375376
09/22/2014375.1378373.9377
09/23/2014377.3377.3372.1373.1
09/24/2014372.5376.2370.4372.3
09/25/2014372.7376.2369.5370.5
09/26/2014370.8374368.7372.5
09/29/2014372.6373.1367.5369.8
09/30/2014369.5369.8365.3365.4
10/01/2014365366.9360.9361.4
10/02/2014361.1361.3354.9355.2
10/03/2014356.2360354.2357.8
10/06/2014358.5359.64356.3358.2
10/07/2014357.6357.64352.9356.4
10/08/2014355.5356.3349.7353.2
10/09/2014356.3356.5350.6351.2
10/10/2014350353.3349.4350.1
10/13/2014347.7352.8346.7352.5
10/14/2014350.7360.1350.7359.2
10/15/2014360.6360.9353353.4
10/16/2014355.3358.4347350.8
10/17/2014350358.7349.83358.7
10/20/2014357.4360.3355356.1
10/21/2014356363355.2362.6
10/22/2014363.7368.3362.96365.9
10/23/2014366.2366.9363366.6
10/24/2014366.5366.94363.6366.8
10/27/2014369.4369.9364.8367.3
10/28/2014369.2371367.7369.2
10/29/2014370.6372.1369.4371
10/30/2014372375.6370.9375.6
10/31/2014379.3380.5375.3377.7
11/03/2014377.7379.2374.4375
11/04/2014374.6376.3368370.9
11/05/2014372.8379.9372.4378.8
11/06/2014377.8380.7375.6380.2
11/07/2014381.5382374.2375.4
11/10/2014374.2380.2373.4380.2
11/11/2014381.3381.9380.3381.6
11/12/2014381.2382.9379.8381
11/13/2014383389.3382.9388.5
11/14/2014389.5390.7387.1390.7
11/17/2014385.7390.6385.4390.6
11/18/2014391.4393.4389.8392.7
11/19/2014394.1394.1389.8391.9
11/20/2014391.2393389.4392.8
11/21/2014393399391399
11/24/2014399.2401.8396.9401.3
11/25/2014401.3406.9398.5406.9
11/26/2014407.7409.4404.8406.9
11/27/2014406.5408.54399.2400.9
11/28/2014401408.2399.4407.1
12/01/2014406407401.9402.1
12/02/2014403406.7399.7403.2
12/03/2014404428.3403.9422.1
12/04/2014423.4458.1423.4449.6
12/05/2014452.9456.6447.5447.9
12/08/2014447.5451.8441.6446.5
12/09/2014444.2446.3436.8437.1
12/10/2014437.1441.5436.8437.4
12/11/2014437.5439.4432.2438.9
12/12/2014437.2438.9433.1433.6
12/15/2014434437.7429.3429.7
12/16/2014430.3439.2427.7438.2
12/17/2014434.1439.9431437.7
12/18/2014442.1448.2438.2446.3
12/19/2014449.1458.6448.7457.6
12/22/2014459.4463.2456.4461
12/23/2014461.5462.8458.1462.7
12/24/2014461.6464.13459.8464
12/29/2014465.1473.6464.1469
12/30/2014467.5469.4464.2468.8
12/31/2014469.4470.4464.6465.7