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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 649.4308
CLOSE 649.083

Low

LOW 543

High

HIGH 761
DATEOPENHIGHLOWCLOSE
01/04/2016598.5600586.5590.5
01/05/2016594598.5589593
01/06/2016592592582.5586
01/07/2016573.5576.5565.5574
01/08/2016575.5582.5567577.5
01/11/2016582.5600581.5588
01/12/2016591.5596.5586.5589.5
01/13/2016593593581.5583.5
01/14/2016577.5578.5569.5575.5
01/15/2016575578556.5557
01/18/2016557562.5552.5555
01/19/2016563.5569557.5567
01/20/2016557.5560543544.5
01/21/2016547.5555544550
01/22/2016560.5561.5549.5554.5
01/25/2016558.5568.53556.5568
01/26/2016560568.5558.47567.5
01/27/2016577613577610
01/28/2016606.5614.5600.5604
01/29/2016610621606621
02/01/2016624629.5619625.5
02/02/2016625625.5619621
02/03/2016621628.5614.5615
02/04/2016622623602.5607.5
02/05/2016608622601601
02/08/2016604.5608.04572.53574.5
02/09/2016576.5585568.5579.5
02/10/2016584.5594.5576.96577
02/11/2016564.5570.5555.5556.5
02/12/2016560.5567556566
02/15/2016576578.5564.5566.5
02/16/2016570572562.5564
02/17/2016565.5579565.5576.5
02/18/2016580.5583.5576579
02/19/2016581584.5575580
02/22/2016584.5590577.5580.5
02/23/2016578578.5570575
02/24/2016575575559.5568
02/25/2016573588.55573586
02/26/2016593595580.5590
02/29/2016586596.5584.5596.5
03/01/2016595613591.59613
03/02/2016617.5620.5598.5604
03/03/2016602.5604.5595596
03/04/2016599602.5595.5601
03/07/2016599.5600.5594597
03/08/2016593594585587.5
03/09/2016587.5588.5581.5586.5
03/10/2016589593580.5580.5
03/11/2016588589582.1586.5
03/14/2016587.5598.5586.5596
03/15/2016593.5602.5592.5601.5
03/16/2016602603.5599603
03/17/2016603604592604
03/18/2016601.5618.5600.5612.5
03/21/2016609.5616609.5612
03/22/2016610.5619.5604.96619.5
03/23/2016620.5630.5619.5622.5
03/24/2016619.5621614616.5
03/29/2016618.5621.85614620
03/30/2016625.5630623.5627.5
03/31/2016627.5630.5624.5629
04/01/2016621.5632.5621.5631.5
04/04/2016629.5634.16628.5629.5
04/05/2016627630.5621623.5
04/06/2016625633.5623.66631.5
04/07/2016633.5634.5624.5626
04/08/2016626632.5625630
04/11/2016629.5631.5623.59625.5
04/12/2016626629620.5627.5
04/13/2016632633628.5630.5
04/14/2016632632625626.5
04/15/2016627629620623
04/18/2016619.5633618.5631
04/19/2016631636.5631636.5
04/20/2016635.5639627627.5
04/21/2016624626.5603605
04/22/2016603604595597.5
04/25/2016596.5601.5595600.5
04/26/2016599.5603.5594595
04/27/2016594601.71593.5599.5
04/28/2016597.5598590.34592.5
04/29/2016588.5599.5588592
05/03/2016594605.5591603.5
05/04/2016602606596604
05/05/2016600603580582
05/06/2016581585.67579581
05/09/2016584593.5583593
05/10/2016599599.82587.5593.5
05/11/2016594.5602593.5599
05/12/2016592599588589
05/13/2016589594.5582593.5
05/16/2016589.5595.5586595
05/17/2016598.5603.51594597
05/18/2016595.5596.5588589.5
05/19/2016588589581582.5
05/20/2016585.5591.5584.5590.5
05/23/2016589599.5589592.5
05/24/2016589.5604.5588.5604
05/25/2016607607.53599.5601
05/26/2016599606.5599604.5
05/27/2016602.5607.46601.5604.5
05/31/2016606.5616.16606613
06/01/2016616617609.5612.5
06/02/2016611.5621610.5620.5
06/03/2016623626618622.5
06/06/2016622627.5620.5626
06/07/2016629631.5627.5630.5
06/08/2016627632.5626.5632.5
06/09/2016630632626.5627.5
06/10/2016624628616.5617.5
06/13/2016612617.5609613
06/14/2016609.5613603604.5
06/15/2016603.5609.5601.5604
06/16/2016597601.26593594
06/17/2016598.5599.5589.5591
06/20/2016600614.5598.44612
06/21/2016610.5618.5608616.5
06/22/2016619.5628615623.5
06/23/2016627632.5622.5627
06/24/2016614617.5600603.5
06/27/2016597.5601573573
06/28/2016588614584.5611.5
06/29/2016618.5630608630
06/30/2016621.5645.5620.5645.5
07/01/2016648651625625
07/04/2016627.5632626628
07/05/2016626.5645626.46642
07/06/2016638.5646635.16639.5
07/07/2016645.5646.5636639
07/08/2016635643.5635640
07/11/2016645655.5642655
07/12/2016654656642645
07/13/2016643.5650641646.5
07/14/2016655666654655.5
07/15/2016655.5656.16649.78652.5
07/18/2016659673.5658.5668
07/19/2016668.5680.5661.5676.5
07/20/2016678699.5678697
07/21/2016695698686.5686.5
07/22/2016685693.5682693
07/25/2016694697.5689697
07/26/2016695707695702.5
07/27/2016705.5716699702
07/28/2016711.5717706.5714
07/29/2016714.5715.5707712.5
08/01/2016714.5722709.82713
08/02/2016709716.5708.29708.5
08/03/2016712.5712.5700.12700.5
08/04/2016699.5717.5697.5715.5
08/05/2016715722.5715716
08/08/2016716720.17713.5715.5
08/09/2016719729717.5728
08/10/2016725727720.5722.5
08/11/2016724734722.5734
08/12/2016736741732740
08/15/2016738.5740.5706740.5
08/16/2016739743.65733.5733.5
08/17/2016737.5739730732.5
08/18/2016736739.5727729
08/19/2016727736726.37736
08/22/2016733.5738730.5735
08/23/2016739.5741732.5736
08/24/2016732733724726
08/25/2016726.5731.25718.5721.5
08/26/2016724729.82720.5729
08/30/2016734.5735.7729729.5
08/31/2016727727.51723.5725
09/01/2016726732724.5728.5
09/02/2016731745727.5741.5
09/05/2016743.5746735.5736.5
09/06/2016736739.5726.5732.5
09/07/2016734.5743.5732739
09/08/2016737.5745.5736.94739
09/09/2016735.5740723.5724.5
09/12/2016717724710.23720
09/13/2016723.5728719720
09/14/2016723.5726.5719724
09/15/2016724.5731720.18729.5
09/16/2016729732.96725.5728.5
09/19/2016734737.5734735.5
09/20/2016734744.5734740.5
09/21/2016743745.04738739
09/22/2016746747.5740.53747
09/23/2016746747738739
09/26/2016736738.5731732
09/27/2016738738714.5728.5
09/28/2016730.5736.5727.5732
09/29/2016737740728.5734
09/30/2016730738.5726738
10/03/2016740.5754738752
10/04/2016753761752.5756
10/05/2016754.5754.5743.5744.5
10/06/2016745.5750738740
10/07/2016744750739741.5
10/10/2016746746737.5741
10/11/2016741744736.5737
10/12/2016732.5736.5729730.5
10/13/2016729.5731.14723.15727.5
10/14/2016727.5734727.5730
10/17/2016730.5733721.5722.5
10/18/2016723.5731.5722.5728.5
10/19/2016729729.5724726
10/20/2016726727.46713.5717.5
10/21/2016715.5725715.5722.5
10/24/2016724729.32718721.5
10/25/2016723727.5719725
10/26/2016725.5726706.5713
10/27/2016714727.5712714.5
10/28/2016712722704721.5
10/31/2016719.5723.5716.5721.5
11/01/2016723.5724707707
11/02/2016704708697697
11/03/2016696.5697688690.5
11/04/2016686690.5680.5683.5
11/07/2016691692.5681683.5
11/08/2016682.5685.5681683.5
11/09/2016667684664.92681
11/10/2016687.5687.71665.5666
11/11/2016668.5675647651
11/14/2016655.5660648649
11/15/2016652.5660.5651.5654
11/16/2016655.5661655660.5
11/17/2016665.5675.5665675
11/18/2016689689677685
11/21/2016690691683.53686.5
11/22/2016688.5695687692
11/23/2016692.5697.5686.5687
11/24/2016689690683690
11/25/2016689.5692687.5690.5
11/28/2016693.5693.5679.5680
11/29/2016681.5682675675.5
11/30/2016690695.5654.5657.5
12/01/2016661.5662.5643.5648.5
12/02/2016643.5644.5629.5639.5
12/05/2016637.5645632633
12/06/2016635635618.5619.5
12/07/2016621.5631.5619.97628.5
12/08/2016630.5633.1624.5627.5
12/09/2016627634624625
12/12/2016624628.5621624.5
12/13/2016622637.5615.5636.5
12/14/2016635645.5632638
12/15/2016641.5651635.5647.5
12/16/2016647.5651644649
12/19/2016650653.7646653.5
12/20/2016653.5654.11649652
12/21/2016651.5654.5646654
12/22/2016652.5655.5646.5655.5
12/23/2016654657.5653654
12/28/2016655658651655.5
12/29/2016653.5658.5652.86658.5
12/30/2016655658651655