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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 518.1071
CLOSE 518.4372
Low
LOW 363.39
High
HIGH 625.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 465.9 | 469.5 | 465.1 | 467.8 |
| 01/05/2015 | 466.7 | 470.7 | 465.89 | 467.8 |
| 01/06/2015 | 467.8 | 468 | 457.75 | 459.8 |
| 01/07/2015 | 461.3 | 463.5 | 454.8 | 460 |
| 01/08/2015 | 456.5 | 465.6 | 453.5 | 465.6 |
| 01/09/2015 | 464 | 469.5 | 460.8 | 462.6 |
| 01/12/2015 | 464.4 | 467.5 | 462 | 465 |
| 01/13/2015 | 463.5 | 467.5 | 458.7 | 463.4 |
| 01/14/2015 | 458.6 | 465.2 | 458.5 | 461.9 |
| 01/15/2015 | 465 | 467.7 | 459.1 | 467.7 |
| 01/16/2015 | 464.5 | 469.8 | 461.8 | 469.2 |
| 01/19/2015 | 467.7 | 469.9 | 466.5 | 469 |
| 01/20/2015 | 469.3 | 476.1 | 468.5 | 471.6 |
| 01/21/2015 | 472.5 | 474.6 | 469.4 | 472.1 |
| 01/22/2015 | 471.3 | 483.27 | 471.3 | 477.6 |
| 01/23/2015 | 479 | 480 | 476.3 | 478.7 |
| 01/26/2015 | 477.7 | 481.6 | 474.9 | 480 |
| 01/27/2015 | 480.8 | 486 | 479.9 | 484 |
| 01/28/2015 | 482.4 | 486.2 | 468 | 481.7 |
| 01/29/2015 | 479.8 | 483.5 | 475.7 | 481.5 |
| 01/30/2015 | 482.7 | 484.09 | 479.9 | 480.2 |
| 02/02/2015 | 479.9 | 481.1 | 474.7 | 477 |
| 02/03/2015 | 477.9 | 482.3 | 476.8 | 480.4 |
| 02/04/2015 | 480.9 | 484.6 | 478.9 | 484.4 |
| 02/05/2015 | 482.8 | 487.8 | 482.8 | 485.4 |
| 02/06/2015 | 485.4 | 486.6 | 483.2 | 484.9 |
| 02/09/2015 | 484.1 | 484.1 | 475.2 | 476.1 |
| 02/10/2015 | 477.1 | 479 | 472.4 | 478.7 |
| 02/11/2015 | 478.3 | 481.3 | 475 | 481.2 |
| 02/12/2015 | 473.4 | 479.9 | 472.4 | 474.7 |
| 02/13/2015 | 476.2 | 481.7 | 466.7 | 471.4 |
| 02/16/2015 | 470.9 | 472.1 | 465 | 470.4 |
| 02/17/2015 | 469.3 | 470.4 | 464.2 | 464.9 |
| 02/18/2015 | 465.4 | 470.6 | 463.7 | 470.1 |
| 02/19/2015 | 470.2 | 474.45 | 469.43 | 472 |
| 02/20/2015 | 471.7 | 472.3 | 469.8 | 471.6 |
| 02/23/2015 | 473.8 | 479.4 | 473.6 | 479.1 |
| 02/24/2015 | 479 | 486.9 | 479 | 483.5 |
| 02/25/2015 | 483.5 | 484.5 | 478.6 | 482.8 |
| 02/26/2015 | 483.6 | 488.3 | 481.5 | 488.3 |
| 02/27/2015 | 486.2 | 487.1 | 483.4 | 484.5 |
| 03/02/2015 | 485.2 | 495.9 | 482.6 | 484.2 |
| 03/03/2015 | 485.7 | 490.1 | 482.8 | 482.8 |
| 03/04/2015 | 482.2 | 484.8 | 477.3 | 484.8 |
| 03/05/2015 | 485 | 494.7 | 484.2 | 491.7 |
| 03/06/2015 | 492.1 | 497 | 490.9 | 491.4 |
| 03/09/2015 | 491 | 491 | 483.3 | 486 |
| 03/10/2015 | 484.1 | 491.7 | 476.3 | 476.8 |
| 03/11/2015 | 478.8 | 481.9 | 473.5 | 476.3 |
| 03/12/2015 | 477.9 | 482 | 476 | 476.8 |
| 03/13/2015 | 469 | 477.3 | 464.6 | 472.7 |
| 03/16/2015 | 474.4 | 476.8 | 470.8 | 474.2 |
| 03/17/2015 | 474.3 | 479.9 | 473 | 478.7 |
| 03/18/2015 | 478.8 | 481.2 | 476.4 | 478.4 |
| 03/19/2015 | 480.5 | 483.2 | 478.1 | 481.1 |
| 03/20/2015 | 482.5 | 485.7 | 480.3 | 480.3 |
| 03/23/2015 | 480.9 | 480.9 | 473.13 | 478.6 |
| 03/24/2015 | 479 | 487.4 | 478.3 | 481.7 |
| 03/25/2015 | 480 | 481.8 | 466.3 | 468.5 |
| 03/26/2015 | 465.3 | 465.9 | 458.4 | 465.3 |
| 03/27/2015 | 465.2 | 470.7 | 458.4 | 461.9 |
| 03/30/2015 | 465.8 | 471.21 | 463.4 | 469 |
| 03/31/2015 | 468.7 | 475.1 | 465.4 | 466.7 |
| 04/01/2015 | 465.6 | 470.6 | 464.7 | 468.8 |
| 04/02/2015 | 467.7 | 470.6 | 465 | 469.9 |
| 04/07/2015 | 470.9 | 474.9 | 470.4 | 473.4 |
| 04/08/2015 | 470.5 | 474.7 | 470.5 | 472.2 |
| 04/09/2015 | 474.4 | 480.1 | 473.55 | 476.9 |
| 04/10/2015 | 478.2 | 484.4 | 477.1 | 484 |
| 04/13/2015 | 483.2 | 484 | 474 | 477.6 |
| 04/14/2015 | 476.7 | 482.5 | 476 | 480.7 |
| 04/15/2015 | 479.6 | 484.9 | 478.3 | 483.5 |
| 04/16/2015 | 485.4 | 485.8 | 477.6 | 479.3 |
| 04/17/2015 | 478.3 | 482.5 | 468.5 | 469.3 |
| 04/20/2015 | 469.8 | 473.1 | 466.8 | 472.8 |
| 04/21/2015 | 476.2 | 483 | 474.5 | 478.7 |
| 04/22/2015 | 479.8 | 485.1 | 478.3 | 481.6 |
| 04/23/2015 | 482.6 | 486.8 | 478.8 | 486.8 |
| 04/24/2015 | 488 | 490.5 | 482.7 | 484.7 |
| 04/27/2015 | 483.8 | 491.9 | 477.2 | 491.8 |
| 04/28/2015 | 491 | 492.11 | 483.4 | 488.3 |
| 04/29/2015 | 488.1 | 491.9 | 484.8 | 485.9 |
| 04/30/2015 | 485.1 | 486.9 | 477.3 | 486 |
| 05/01/2015 | 484.9 | 489.7 | 479 | 489 |
| 05/05/2015 | 492.8 | 502 | 490.3 | 496.5 |
| 05/06/2015 | 501.5 | 541.5 | 483.5 | 536 |
| 05/07/2015 | 541 | 545 | 523.5 | 526.5 |
| 05/08/2015 | 535 | 545.5 | 532.5 | 543.5 |
| 05/11/2015 | 544.5 | 564 | 541.5 | 556 |
| 05/12/2015 | 556.5 | 558.5 | 539 | 541 |
| 05/13/2015 | 543 | 549.5 | 541.5 | 543 |
| 05/14/2015 | 540.5 | 545.5 | 537.5 | 544 |
| 05/15/2015 | 543 | 549 | 540 | 544 |
| 05/18/2015 | 545.5 | 563.5 | 545.5 | 561.5 |
| 05/19/2015 | 560 | 573.5 | 559.5 | 570.5 |
| 05/20/2015 | 571.5 | 576.5 | 566.5 | 575.5 |
| 05/21/2015 | 574.5 | 584 | 571.5 | 574.5 |
| 05/22/2015 | 575 | 577.5 | 570.5 | 572 |
| 05/26/2015 | 573.5 | 573.68 | 566 | 567.5 |
| 05/27/2015 | 567.5 | 572.18 | 567.5 | 570 |
| 05/28/2015 | 575 | 580 | 571.5 | 577.5 |
| 05/29/2015 | 577 | 579 | 565 | 568.5 |
| 06/01/2015 | 570 | 575.5 | 569 | 573.5 |
| 06/02/2015 | 578 | 580.5 | 565.5 | 567 |
| 06/03/2015 | 567.5 | 571 | 562.5 | 562.5 |
| 06/04/2015 | 561.5 | 564 | 552 | 557 |
| 06/05/2015 | 556.5 | 559 | 546.5 | 547.5 |
| 06/08/2015 | 547 | 549 | 544.5 | 544.5 |
| 06/09/2015 | 543 | 545.87 | 539.71 | 541 |
| 06/10/2015 | 540 | 551 | 537.5 | 549 |
| 06/11/2015 | 549.5 | 556 | 549 | 554 |
| 06/12/2015 | 553.5 | 556.65 | 549.5 | 551.5 |
| 06/15/2015 | 550 | 551.5 | 542.5 | 545.5 |
| 06/16/2015 | 544 | 546 | 534.5 | 543 |
| 06/17/2015 | 544 | 545 | 540.18 | 540.5 |
| 06/18/2015 | 539 | 540 | 531 | 539 |
| 06/19/2015 | 540.5 | 548 | 537.19 | 539 |
| 06/22/2015 | 546.5 | 550 | 538 | 540.5 |
| 06/23/2015 | 544.5 | 553.5 | 544.5 | 549 |
| 06/24/2015 | 547.5 | 549.14 | 511 | 516 |
| 06/25/2015 | 515 | 540.5 | 512 | 536 |
| 06/26/2015 | 533.5 | 535 | 529.5 | 530 |
| 06/29/2015 | 513 | 534.5 | 507.5 | 526.5 |
| 06/30/2015 | 522.5 | 525 | 512.5 | 512.5 |
| 07/01/2015 | 514.5 | 526 | 514.18 | 520 |
| 07/02/2015 | 520 | 521.5 | 507.5 | 510.5 |
| 07/03/2015 | 509.5 | 515.32 | 509.5 | 510.5 |
| 07/06/2015 | 505 | 510.5 | 502.88 | 508.5 |
| 07/07/2015 | 510 | 513.5 | 502 | 502.5 |
| 07/08/2015 | 504.5 | 511 | 503 | 506 |
| 07/09/2015 | 506.5 | 524 | 506.5 | 519.5 |
| 07/10/2015 | 524 | 526 | 522 | 524 |
| 07/13/2015 | 527.5 | 533 | 527.5 | 533 |
| 07/14/2015 | 532.5 | 534.5 | 526.5 | 533 |
| 07/15/2015 | 531.5 | 534 | 530 | 531.5 |
| 07/16/2015 | 532.5 | 538 | 529 | 535 |
| 07/17/2015 | 536 | 539.88 | 363.39 | 530.5 |
| 07/20/2015 | 530 | 542.5 | 529.75 | 536 |
| 07/21/2015 | 535.5 | 537.5 | 533 | 535.5 |
| 07/22/2015 | 528.5 | 548.5 | 528.5 | 541 |
| 07/23/2015 | 547 | 549.5 | 540 | 543.5 |
| 07/24/2015 | 543 | 550.5 | 540.5 | 541 |
| 07/27/2015 | 539 | 540.5 | 517.5 | 520.5 |
| 07/28/2015 | 522.5 | 523.5 | 517.5 | 520 |
| 07/29/2015 | 523 | 523 | 512 | 514.5 |
| 07/30/2015 | 515 | 517.5 | 510 | 515 |
| 07/31/2015 | 517 | 522 | 512.14 | 521 |
| 08/03/2015 | 519.5 | 522 | 511.5 | 516 |
| 08/04/2015 | 516 | 516.5 | 510.5 | 514.5 |
| 08/05/2015 | 514.5 | 528.5 | 512.5 | 528.5 |
| 08/06/2015 | 525.5 | 530.5 | 520.5 | 523.5 |
| 08/07/2015 | 521 | 522 | 516 | 519 |
| 08/10/2015 | 522 | 527 | 520 | 525.5 |
| 08/11/2015 | 524.5 | 527 | 521.96 | 522 |
| 08/12/2015 | 517.5 | 524.11 | 505.5 | 511 |
| 08/13/2015 | 517.5 | 522 | 516 | 518 |
| 08/14/2015 | 520 | 526 | 519 | 523.5 |
| 08/17/2015 | 526 | 528.5 | 521.5 | 526 |
| 08/18/2015 | 525 | 526.5 | 522.5 | 522.5 |
| 08/19/2015 | 519.5 | 526 | 513.5 | 520 |
| 08/20/2015 | 516 | 518 | 508.5 | 509 |
| 08/21/2015 | 503 | 511 | 498.3 | 501.5 |
| 08/24/2015 | 488.2 | 496 | 482.9 | 489.7 |
| 08/25/2015 | 493 | 505 | 492.9 | 503.5 |
| 08/26/2015 | 496.7 | 498.8 | 492.4 | 495 |
| 08/27/2015 | 504 | 517 | 500 | 513.5 |
| 08/28/2015 | 515 | 516 | 504.5 | 515.5 |
| 09/01/2015 | 505 | 508.5 | 501.5 | 504 |
| 09/02/2015 | 506 | 508.5 | 500 | 501.5 |
| 09/03/2015 | 506.5 | 512.5 | 502.91 | 504 |
| 09/04/2015 | 499.6 | 505.5 | 499.1 | 499.1 |
| 09/07/2015 | 503 | 504.5 | 498.9 | 503.5 |
| 09/08/2015 | 506 | 512.5 | 504.46 | 504.5 |
| 09/09/2015 | 513 | 517 | 510 | 516 |
| 09/10/2015 | 512 | 516 | 506.5 | 508.5 |
| 09/11/2015 | 508.5 | 509 | 500.5 | 505 |
| 09/14/2015 | 508 | 512.5 | 504.5 | 506 |
| 09/15/2015 | 505 | 513 | 503 | 510.5 |
| 09/16/2015 | 511.5 | 517 | 507.5 | 513.5 |
| 09/17/2015 | 513.5 | 517.5 | 512.5 | 515 |
| 09/18/2015 | 515 | 516.5 | 507.5 | 513 |
| 09/21/2015 | 511.5 | 517 | 509.5 | 513.5 |
| 09/22/2015 | 514 | 514.5 | 497.8 | 497.8 |
| 09/23/2015 | 497.6 | 508 | 494.5 | 505.5 |
| 09/24/2015 | 506 | 509.5 | 503.5 | 508 |
| 09/25/2015 | 515 | 527 | 514 | 519.5 |
| 09/28/2015 | 519 | 519 | 512 | 513.5 |
| 09/29/2015 | 508 | 508.5 | 491.4 | 491.4 |
| 09/30/2015 | 500 | 501 | 495 | 499.4 |
| 10/01/2015 | 505 | 511 | 502.5 | 506 |
| 10/02/2015 | 509 | 511.5 | 501 | 504.5 |
| 10/05/2015 | 512 | 519.5 | 512 | 517.5 |
| 10/06/2015 | 518.5 | 520.5 | 515 | 515.5 |
| 10/07/2015 | 517 | 519 | 511.5 | 512.5 |
| 10/08/2015 | 511.5 | 521 | 511.5 | 518 |
| 10/09/2015 | 523 | 526 | 516.5 | 520 |
| 10/12/2015 | 521 | 525 | 518.5 | 524 |
| 10/13/2015 | 525.5 | 528.5 | 520.5 | 527 |
| 10/14/2015 | 523 | 524.5 | 517.5 | 520 |
| 10/15/2015 | 522.5 | 528 | 520.5 | 527 |
| 10/16/2015 | 531.5 | 535 | 522 | 525.5 |
| 10/19/2015 | 526 | 530 | 522.5 | 525.5 |
| 10/20/2015 | 525 | 530 | 524 | 529.5 |
| 10/21/2015 | 530 | 541.5 | 529 | 541 |
| 10/22/2015 | 540 | 544.5 | 539.5 | 542.5 |
| 10/23/2015 | 544 | 547.28 | 538.5 | 540 |
| 10/26/2015 | 540 | 543.5 | 538 | 542 |
| 10/27/2015 | 541 | 543 | 536 | 536 |
| 10/28/2015 | 536 | 544.5 | 536 | 544.5 |
| 10/29/2015 | 545 | 553.5 | 543 | 546 |
| 10/30/2015 | 546.5 | 548.5 | 541.5 | 545 |
| 11/02/2015 | 540.5 | 546 | 540.5 | 542.5 |
| 11/03/2015 | 543 | 544.11 | 538 | 543 |
| 11/04/2015 | 544 | 545.5 | 543 | 545 |
| 11/05/2015 | 546 | 546.5 | 544 | 545 |
| 11/06/2015 | 545 | 547 | 542 | 543 |
| 11/09/2015 | 544.5 | 546.5 | 541.5 | 542 |
| 11/10/2015 | 544.5 | 545.14 | 531.17 | 534 |
| 11/11/2015 | 534 | 541 | 534 | 538.5 |
| 11/12/2015 | 538.5 | 543 | 537 | 540 |
| 11/13/2015 | 539 | 540.5 | 535.5 | 537.5 |
| 11/16/2015 | 533 | 540 | 532.5 | 538.5 |
| 11/17/2015 | 544 | 548.5 | 543.39 | 545 |
| 11/18/2015 | 543 | 547 | 541.5 | 546.5 |
| 11/19/2015 | 551.5 | 563.5 | 549.5 | 561.5 |
| 11/20/2015 | 564 | 564 | 556.5 | 561.5 |
| 11/23/2015 | 557.5 | 567 | 557.5 | 565 |
| 11/24/2015 | 564.5 | 567 | 553 | 558.5 |
| 11/25/2015 | 561 | 578 | 561 | 572.5 |
| 11/26/2015 | 574.5 | 584 | 572.5 | 574 |
| 11/27/2015 | 570 | 577.5 | 568.5 | 574.5 |
| 11/30/2015 | 576.5 | 587.5 | 574 | 586.5 |
| 12/01/2015 | 589.5 | 589.5 | 571.5 | 576.5 |
| 12/02/2015 | 570 | 579.5 | 540.5 | 577 |
| 12/03/2015 | 578 | 590 | 570.5 | 581.5 |
| 12/04/2015 | 584 | 614 | 584 | 611.5 |
| 12/07/2015 | 613.5 | 625.5 | 612.5 | 614 |
| 12/08/2015 | 612.5 | 625.18 | 604.6 | 605.5 |
| 12/09/2015 | 605.5 | 609.78 | 602 | 603.5 |
| 12/10/2015 | 600 | 602 | 590 | 592 |
| 12/11/2015 | 591.5 | 595 | 588 | 589 |
| 12/14/2015 | 592 | 592.5 | 579.5 | 579.5 |
| 12/15/2015 | 584 | 591 | 581.5 | 589.5 |
| 12/16/2015 | 589.5 | 590 | 586.5 | 587 |
| 12/17/2015 | 595 | 595 | 585 | 589 |
| 12/18/2015 | 584.5 | 598.5 | 579 | 590 |
| 12/21/2015 | 589.5 | 597.5 | 588.5 | 589.5 |
| 12/22/2015 | 593.5 | 593.5 | 585 | 589.5 |
| 12/23/2015 | 591 | 600.75 | 591 | 600 |
| 12/24/2015 | 602 | 602 | 595.5 | 596 |
| 12/29/2015 | 597 | 612 | 597 | 612 |
| 12/30/2015 | 612 | 613 | 605.5 | 611 |
| 12/31/2015 | 611.5 | 612.28 | 600.72 | 603.5 |