SGE.L: The Sage Group plc Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 693.751

CLOSE 693.7831

Low

LOW 594.99

High

HIGH 820

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	659	665	649	651
01/04/2017	653.5	655	649.5	653
01/05/2017	652.5	657.5	652.35	653.5
01/06/2017	651	661.5	651	657.5
01/09/2017	661.5	673.5	660	671
01/10/2017	671	674.5	661.44	661.5
01/11/2017	658.5	673.5	658.5	670
01/12/2017	670	672.46	659.36	665
01/13/2017	667	676	662.5	674.5
01/16/2017	672.5	680	672.5	673.5
01/17/2017	674	674.5	659	659.5
01/18/2017	661	663	642.18	649
01/19/2017	648.5	656.5	642.5	643
01/20/2017	643.5	645.41	640	643.5
01/23/2017	642	642	630	631
01/24/2017	628	634	620.5	631.5
01/25/2017	632.5	637	628	633.5
01/26/2017	604	624.5	594.99	599
01/27/2017	598	613.5	595	610
01/30/2017	606.5	610.21	598.97	606.5
01/31/2017	606	622	604.5	613
02/01/2017	618.5	620.97	609	612.5
02/02/2017	614	622.1	611	622
02/03/2017	623	638	622.64	630
02/06/2017	629.5	637.5	628	631.5
02/07/2017	635	642	633	633.5
02/08/2017	633	649.2	633	639.5
02/09/2017	634	639.49	623	637
02/10/2017	653.5	655	645.5	647
02/13/2017	646	648.5	643.5	645
02/14/2017	645	645	636	637.5
02/15/2017	640	640	632	638
02/16/2017	636	639	631.89	635.5
02/17/2017	637	637	632.5	633.5
02/20/2017	634.5	635.5	632.5	634.5
02/21/2017	648.5	655.37	639.5	648
02/22/2017	649.5	649.5	642.5	643
02/23/2017	644.5	647	640	644
02/24/2017	646.5	646.5	636	642.5
02/27/2017	646	648.46	642.5	647
02/28/2017	650	653	640	646
03/01/2017	648.5	657.5	642	655.5
03/02/2017	655.5	661.5	652	657
03/03/2017	656.5	807.49	644	645.5
03/06/2017	646.5	647	641.5	645.5
03/07/2017	648	650.5	643.5	648
03/08/2017	645	652	645	647.5
03/09/2017	647	655.5	643.5	653.5
03/10/2017	654	655.5	646	646
03/13/2017	646.5	653	645	650.5
03/14/2017	652	652.5	646	646
03/15/2017	650.5	652.5	634.5	639.5
03/16/2017	643	646.5	640.5	642
03/17/2017	642.5	643.5	637	639
03/20/2017	638	642	636.5	640.5
03/21/2017	642.5	642.5	628	629.5
03/22/2017	625	632.61	615	615.5
03/23/2017	617	632.5	613	629.5
03/24/2017	629	632.5	615.37	631
03/27/2017	631.5	634.5	625	634.5
03/28/2017	635.5	639	617.91	635.5
03/29/2017	637.5	637.5	628	632
03/30/2017	630	637.5	630	634.5
03/31/2017	633.5	637	630.5	630.5
04/03/2017	634.5	635	628	628
04/04/2017	630	636	630	632.5
04/05/2017	631.5	637.5	631.5	633.5
04/06/2017	628.5	632.5	624.5	624.5
04/07/2017	622	633	621	632.5
04/10/2017	634	636.5	630.5	633.5
04/11/2017	630.5	641	630.5	639
04/12/2017	638	650	638	650
04/13/2017	650.5	666.5	649.5	663.5
04/18/2017	665	669.5	650.5	650.5
04/19/2017	654	656.5	649	653.5
04/20/2017	651.5	658	651	655
04/21/2017	653	657	652.5	655
04/24/2017	655	663	654.5	655.5
04/25/2017	657	666	656	666
04/26/2017	663.5	667	662	664.5
04/27/2017	662.5	670.5	659.5	670
04/28/2017	670	674	665.86	670
05/02/2017	668	683.5	667	683.5
05/03/2017	714.5	716.5	685	707
05/04/2017	708.5	710	692.5	697.5
05/05/2017	700	701	692.05	700
05/08/2017	703	708.5	697	697.5
05/09/2017	697	700	688	698.5
05/10/2017	695.5	698.5	689	691
05/11/2017	688	691.5	684.5	687.5
05/12/2017	687	690.5	683.1	689.5
05/15/2017	691.5	692.14	685	688.5
05/16/2017	690.5	695.5	687.5	692
05/17/2017	692.5	702.5	689	698
05/18/2017	699	700	693.5	695
05/19/2017	695	703.5	695	696.5
05/22/2017	697	701	693.5	700
05/23/2017	700	702	696.5	701
05/24/2017	703.5	709.5	700.5	707.5
05/25/2017	709.5	714	707.5	714
05/26/2017	716	717.5	711.5	713.5
05/30/2017	713	718.87	709	717
05/31/2017	720	725.38	715.86	720.5
06/01/2017	723	730	723	728.5
06/02/2017	733	741	728	729
06/05/2017	722.5	723	708.5	709.5
06/06/2017	707.5	712.5	704	708
06/07/2017	704	706.5	696.5	696.5
06/08/2017	697	703.5	692	696
06/09/2017	696	706	696	697.5
06/12/2017	691	692.8	677	685
06/13/2017	682	689.39	681.5	686.5
06/14/2017	687	701.5	686	698
06/15/2017	697.5	700.5	687.5	698
06/16/2017	701.5	718.5	693.72	714.5
06/19/2017	719	719	710	712.5
06/20/2017	714.5	725.25	714.5	720
06/21/2017	720.5	722.5	710.5	712
06/22/2017	714.25	714.25	714.25	714.25
06/23/2017	712	718	710	715
06/26/2017	719.5	720	715.5	717.4
06/27/2017	719	719	706.5	708.2
06/28/2017	707.5	710.5	700	702.5
06/29/2017	706.5	706.5	682.5	682.5
06/30/2017	686	690	678.5	688
07/03/2017	688	688	676.5	680.5
07/04/2017	679.5	705.53	674	677
07/05/2017	677	681.5	675	680
07/06/2017	680	681	666	671
07/07/2017	673	673.5	659.08	671.5
07/10/2017	673	682	673	676
07/11/2017	681.5	681.5	668.5	672
07/12/2017	676.5	683.5	671	682
07/13/2017	679.5	679.5	665.5	677
07/14/2017	678.5	687	673	683
07/17/2017	684	686	675.45	675.5
07/18/2017	674.5	674.5	665	672
07/19/2017	676.5	690.5	672.87	690
07/20/2017	691	692	683	692
07/21/2017	695.5	695.5	685.5	691.5
07/24/2017	691.5	692	679.5	688
07/25/2017	690.5	702.5	685.5	700.5
07/26/2017	705.5	713	663	692
07/27/2017	690	692	681	684.5
07/28/2017	678	685.09	674.5	677
07/31/2017	676.5	680	674	674
08/01/2017	676	684	674	682.5
08/02/2017	685	686	677	677
08/03/2017	678	683	669	680
08/04/2017	680.5	692	679.5	689
08/07/2017	691.5	693.44	684.5	686
08/08/2017	685	689.5	681	686.5
08/09/2017	682.5	688.5	678	688.5
08/10/2017	688	689.5	675.5	678
08/11/2017	677.5	677.5	668.5	673.5
08/14/2017	674.5	682	674.5	680
08/15/2017	683	685	680.5	683
08/16/2017	688	709	686.81	704
08/17/2017	707	707.25	699	700
08/18/2017	697.5	697.5	690	694
08/21/2017	690	695	687.5	695
08/22/2017	701	703.32	696.5	700.5
08/23/2017	699	703.5	695	698
08/24/2017	703.5	707	695.5	696
08/25/2017	697.5	697.5	691.5	693.5
08/29/2017	692.5	692.5	682.65	687.5
08/30/2017	693	693	687.42	688
08/31/2017	691	698	689	692.5
09/01/2017	691	697	689	694
09/04/2017	693	696	689.5	690.5
09/05/2017	690	697.5	690	694.5
09/06/2017	692.5	694.5	681.5	682
09/07/2017	685	696.5	685	696.5
09/08/2017	696	696.5	690.42	695
09/11/2017	697	697.72	691.5	696.5
09/12/2017	693.5	702.5	692	698
09/13/2017	698	703.5	692.5	702
09/14/2017	710.5	719.5	707	716.5
09/15/2017	716	718.5	699	703
09/18/2017	706.5	707.4	700	705
09/19/2017	703	707	701.5	702.5
09/20/2017	703.5	719	703	713.5
09/21/2017	713.5	713.75	700.5	704
09/22/2017	704.5	714.5	703	711.5
09/25/2017	710.5	712.08	700	703.5
09/26/2017	702	705	690	693
09/27/2017	696	696.5	688.5	690
09/28/2017	692	695	689.5	695
09/29/2017	697.5	700	693.5	698.5
10/02/2017	700.5	710	699	710
10/03/2017	707	724	706	723
10/04/2017	721.5	725	718.5	720.5
10/05/2017	723.5	730.5	720.37	728
10/06/2017	728	730.5	725	730
10/09/2017	731	733.09	729.5	731.5
10/10/2017	731	735.5	718	719.5
10/11/2017	722.5	725.5	717.5	720.5
10/12/2017	722	730.5	722	730
10/13/2017	730	730	722	726
10/16/2017	729.5	729.91	723	727
10/17/2017	728	728.5	721.5	722
10/18/2017	722.5	730	722.5	725
10/19/2017	725	728.5	719	728.5
10/20/2017	732	737.08	728.5	730
10/23/2017	729.5	735.5	729.5	734
10/24/2017	732.5	735.5	724.5	729
10/25/2017	729	741	724.5	736
10/26/2017	739	739	728.5	738
10/27/2017	741	742.79	738	738
10/30/2017	736.5	742	735	736.5
10/31/2017	739	748	736.56	745.5
11/01/2017	746	756.5	743.5	745.5
11/02/2017	741	746	737.5	745
11/03/2017	748.5	761.5	745.89	761
11/06/2017	762	765.5	758	764
11/07/2017	765.5	765.5	760.5	760.5
11/08/2017	760	764.5	759	762.5
11/09/2017	763	763.77	745.72	750
11/10/2017	750.5	752.5	746	749
11/13/2017	751.5	754	738.5	745
11/14/2017	745	755.5	744.53	753.5
11/15/2017	753.5	757	750.5	754.5
11/16/2017	759	764	755	763.5
11/17/2017	762	764	750.5	759
11/20/2017	762	770.5	759.5	768
11/21/2017	769	776.5	762	775
11/22/2017	757	808.5	757	782
11/23/2017	780	812.5	779	806
11/24/2017	807	820	803.5	804.5
11/27/2017	806	812	800.5	809.5
11/28/2017	810	819.5	808.5	810.5
11/29/2017	804.5	806.5	779	779
11/30/2017	773	777.5	765.5	774.5
12/01/2017	774	774.5	763	768
12/04/2017	773.5	776	762	765.5
12/05/2017	764	767.5	752.5	765.5
12/06/2017	762	762.5	752.5	760.5
12/07/2017	766	767.5	755	758.5
12/08/2017	758.5	771	756	768
12/11/2017	768.5	780	764.5	772.5
12/12/2017	772	784.5	771.5	781
12/13/2017	782	786	777.5	785
12/14/2017	783.5	791.5	781	783.5
12/15/2017	786	787	775	781.5
12/18/2017	784.5	792	782.5	786.5
12/19/2017	786	789.5	782.5	788.5
12/20/2017	786.5	789.5	783.5	789
12/21/2017	786	792.5	779.5	788.5
12/22/2017	784.5	795.5	784.5	795.5
12/27/2017	793.5	797	789	794.5
12/28/2017	793	796	788.5	790
12/29/2017	791.5	798	789.5	798

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

2017 Historical Chart

Average

Low

High