SGE.L: The Sage Group plc Historical Data

2018 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 640.2079

CLOSE 640.2086

Low

LOW 491.3

High

HIGH 825.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	797.8	797.8	783.8	787.6
01/03/2018	789.2	800.4	785.8	795
01/04/2018	796.4	799.6	792	799.6
01/05/2018	800.2	807	797.6	807
01/08/2018	806.6	808.8	800.6	802.2
01/09/2018	803.4	806.6	800.2	805.2
01/10/2018	806	807.2	794.2	799.2
01/11/2018	798.6	808.8	797.8	807.8
01/12/2018	807.8	815.4	807.8	811.4
01/15/2018	813.2	813.2	803	810.4
01/16/2018	812.8	812.8	800.8	805.4
01/17/2018	805.8	806.6	797.2	801.6
01/18/2018	804.6	811.6	800.2	809.6
01/19/2018	812	824	810.8	818.6
01/22/2018	818.8	820.2	810.8	813.2
01/23/2018	818.2	825.2	812.8	821.4
01/24/2018	790	796.2	744	768.2
01/25/2018	768.2	770	748.4	750.6
01/26/2018	754	762.6	738.8	758.6
01/29/2018	763.6	766.2	754.6	755
01/30/2018	752.6	757.4	747	749.2
01/31/2018	748.8	752.6	742.6	749.2
02/01/2018	752.2	763.6	751	753
02/02/2018	752.4	753.6	737	738.2
02/05/2018	730.6	730.6	719.8	724.8
02/06/2018	703.2	714.8	695.6	697.8
02/07/2018	708	717.2	699.8	714
02/08/2018	699.8	700.6	681.6	682
02/09/2018	677.8	683.2	670.8	672.2
02/12/2018	676.6	687.2	674	686.6
02/13/2018	688.4	688.6	679.6	681.4
02/14/2018	686.8	696.6	684	689.6
02/15/2018	697.4	701.4	694.4	699.6
02/16/2018	702.6	705.6	697	700.2
02/19/2018	700.6	702.4	690.6	691.2
02/20/2018	696.6	705	687.2	702.8
02/21/2018	702.6	708.8	697.4	706
02/22/2018	701.2	703.2	690	698.2
02/23/2018	699.4	700.2	691.6	698
02/26/2018	702	705.6	695	695.6
02/27/2018	696	699.8	689.8	692.2
02/28/2018	687.8	698.8	687.6	692.6
03/01/2018	691	691	674.6	676
03/02/2018	670.6	674.8	659.6	662
03/05/2018	665.4	674.8	661	673.4
03/06/2018	681.2	692.6	678	680
03/07/2018	677.8	687.2	676.4	683
03/08/2018	683.6	699	683.6	696.2
03/09/2018	693.8	698.8	688.8	695.8
03/12/2018	697	702.4	695.6	700
03/13/2018	698.8	699.2	689.6	690
03/14/2018	687.2	693.4	685.6	689
03/15/2018	690.2	695	688.8	689.6
03/16/2018	689	690.6	682.4	687
03/19/2018	686	686.2	670.2	670.2
03/20/2018	669.6	681.2	667.4	669.2
03/21/2018	669.2	669.2	661	662.6
03/22/2018	655	661.8	646.6	649.6
03/23/2018	641.4	650.6	641	646
03/26/2018	647.6	654.6	638.2	639.6
03/27/2018	649.6	655.6	646.6	649.2
03/28/2018	638.4	648.6	636.2	643.8
03/29/2018	645.4	649	639.2	639.2
04/03/2018	631.4	647.2	630	644.8
04/04/2018	643.4	645.4	634.6	640
04/05/2018	650.4	657.4	645	654.6
04/06/2018	651	661	650.4	655.6
04/09/2018	658.2	667.4	656.8	663
04/10/2018	664.2	670	659.6	670
04/11/2018	667	673.8	664.6	670
04/12/2018	671.4	673.4	666.6	672
04/13/2018	585	619	536.2	617
04/16/2018	607.4	610.4	584.6	598.4
04/17/2018	599.8	610.6	592.8	609.6
04/18/2018	609.4	633.2	609.4	628.8
04/19/2018	629.6	632.8	627.6	630
04/20/2018	631.4	632.6	629.4	630.8
04/23/2018	629.4	633.8	625.8	631
04/24/2018	628.2	635.8	624	632.4
04/25/2018	629	631	625.8	627.6
04/26/2018	628.6	636.4	619.4	635
04/27/2018	638.6	646	631.6	641
04/30/2018	641.2	641.8	633.8	635.2
05/01/2018	633.4	640.2	630.4	636.4
05/02/2018	624.2	661.2	619.2	637.4
05/03/2018	638	645.8	633.6	633.6
05/04/2018	640.4	650.4	640.2	648
05/08/2018	649.6	655	646.4	653.2
05/09/2018	653.6	663.2	650.8	662.2
05/10/2018	661.6	673.4	658.4	672.8
05/11/2018	670.2	680	669	679
05/14/2018	678.8	681	665.8	668.4
05/15/2018	669.6	673	662.4	662.4
05/16/2018	663.2	672.2	662.8	664.8
05/17/2018	663.2	669	660.6	669
05/18/2018	668.2	672.4	665.2	670.4
05/21/2018	672.6	678.4	671.4	673.6
05/22/2018	674.6	685.6	674.6	678.8
05/23/2018	680.4	680.8	669	671.4
05/24/2018	673.8	679.6	670.2	670.2
05/25/2018	676.8	681.4	673	680.6
05/29/2018	678.6	678.6	660.6	663.4
05/30/2018	663	666.4	660.8	664.6
05/31/2018	666	668.2	659.4	662.4
06/01/2018	667	668.4	663.2	664
06/04/2018	666.2	666.8	661.6	665.6
06/05/2018	665.2	670.8	664.2	668
06/06/2018	670.2	672.2	664.6	671
06/07/2018	677.2	699.6	677	677
06/08/2018	677.6	677.6	669.2	671
06/11/2018	675.8	676.8	672.8	676.6
06/12/2018	678	682	672.6	674.6
06/13/2018	676.6	689.6	673.2	685.4
06/14/2018	680.2	684.2	676.4	680.4
06/15/2018	680	684	661.2	661.2
06/18/2018	661.2	664.2	651.6	655.8
06/19/2018	651.4	651.4	642	642
06/20/2018	646.6	648.6	642	644.2
06/21/2018	644.6	646.2	628.4	634.6
06/22/2018	637	640	632	632
06/25/2018	630	631.2	620.8	623.2
06/26/2018	626.2	626.2	618.2	621.8
06/27/2018	623.2	632.4	619.6	630.4
06/28/2018	628	628.6	614.4	620.6
06/29/2018	626.6	632.8	626.4	628.6
07/02/2018	625.4	628	613	613
07/03/2018	617	620.6	612.8	615.2
07/04/2018	614.4	614.4	606.8	608.2
07/05/2018	609.4	614.8	607	611.8
07/06/2018	614.8	615.6	610	613.6
07/09/2018	615	619.6	613.4	615.4
07/10/2018	614.4	627	613.6	625.8
07/11/2018	618.2	620.4	615	615.6
07/12/2018	616.8	627.2	616.8	625.4
07/13/2018	627.2	630.6	618.4	619.4
07/16/2018	621.6	624.4	615.8	621.97
07/17/2018	621.8	633.2	620.2	633.2
07/18/2018	638.6	643	630.6	633.8
07/19/2018	631.8	635.2	631	633.4
07/20/2018	631.8	640.6	630.4	631.2
07/23/2018	628.2	633.6	626.2	630.6
07/24/2018	634.2	648.2	634.2	637.2
07/25/2018	636.4	639.8	628.8	639.8
07/26/2018	640.4	650.2	640.2	645.4
07/27/2018	648.4	650.6	644	646
07/30/2018	642.6	643.8	611	612.8
07/31/2018	613.8	622.6	609.6	622
08/01/2018	623.8	627.8	616.4	625.4
08/02/2018	621	650.2	621	646.8
08/03/2018	649.8	662.4	648.4	660
08/06/2018	658.8	667.2	652.4	667
08/07/2018	669.4	672.2	663.8	664
08/08/2018	662.2	672	661.6	667.4
08/09/2018	667.4	673.2	661.6	673.2
08/10/2018	671	673	668.2	672
08/13/2018	672	672.4	664.2	664.2
08/14/2018	668.4	672.6	666.4	670.4
08/15/2018	672.8	675.6	664	666
08/16/2018	668.4	669.2	659.6	664.4
08/17/2018	662.6	668.8	661.8	665.8
08/20/2018	651.8	651.8	617	619.2
08/21/2018	617	631.4	617	629.2
08/22/2018	628	638.2	627	635.2
08/23/2018	637.6	644.6	635.2	641.6
08/24/2018	639.2	645.6	637	643.6
08/28/2018	650.2	660.6	649	651.2
08/29/2018	652.4	653.4	644.8	645.4
08/30/2018	644.6	646.8	639.4	645.6
08/31/2018	622.2	623	582	595.4
09/03/2018	597.6	604.8	596.6	603.4
09/04/2018	603.4	606	587	590.8
09/05/2018	589.4	592.6	578.4	579.8
09/06/2018	579	579.6	568.2	570.2
09/07/2018	570	581.6	563.8	581.6
09/10/2018	584	587	573.6	583.4
09/11/2018	583.4	585	578.6	580
09/12/2018	578	581	571.6	579.6
09/13/2018	579	581	576.2	578
09/14/2018	581.6	586.4	579.4	585.8
09/17/2018	587	587	578.8	581.2
09/18/2018	579.4	579.8	569.8	577.4
09/19/2018	577.6	584.8	574.8	580.2
09/20/2018	583.8	585	575.8	577.4
09/21/2018	580.2	585.2	578.8	582.8
09/24/2018	578.2	579.8	569.6	575
09/25/2018	575.2	590.4	575	589.4
09/26/2018	588.8	588.8	578.4	584.8
09/27/2018	583.8	586.2	578.4	586.2
09/28/2018	585.2	591.2	581.6	586.4
10/01/2018	585.8	591.6	573.2	580.2
10/02/2018	579	582.2	570.4	578
10/03/2018	580.2	586.4	573.6	578.8
10/04/2018	577.6	579.6	562.2	563.4
10/05/2018	561	564.6	552	552.2
10/08/2018	550	557.2	546.8	554.8
10/09/2018	530	551	516.8	546.6
10/10/2018	547.2	564.6	544.4	556.2
10/11/2018	552.2	560.6	544.6	556
10/12/2018	558.8	569.4	558.8	564
10/15/2018	562.8	566.2	555.6	564.2
10/16/2018	562.6	574.4	560.8	574
10/17/2018	577.4	591.2	569	571.8
10/18/2018	572.4	576.8	555.6	556.6
10/19/2018	557.2	563.4	542.8	548
10/22/2018	546.8	553.4	546.8	548
10/23/2018	542.8	543	527.6	535.2
10/24/2018	536.6	541.6	523.4	525.6
10/25/2018	522.4	536.4	519.4	532.2
10/26/2018	529.2	531.8	520.6	526.4
10/29/2018	530.8	536.6	527.6	528
10/30/2018	532	549.4	530.2	536.8
10/31/2018	538.6	550.8	538.6	544.4
11/01/2018	542.4	552	539.2	550
11/02/2018	558.2	573.4	558	564.6
11/05/2018	565.8	566	554.8	555
11/06/2018	555.8	558.6	548.6	553.8
11/07/2018	557.4	562.8	550	562.8
11/08/2018	563	569.8	551.4	551.4
11/09/2018	551	553.4	545.8	551.4
11/12/2018	554	556.8	543.6	545.2
11/13/2018	545.4	553	543.4	548.8
11/14/2018	547.8	559	542.2	549.2
11/15/2018	549.6	567	548.2	566
11/16/2018	566.8	569.8	548.6	555.6
11/19/2018	556.8	569	548.8	550.8
11/20/2018	545.4	552.6	535.4	536.2
11/21/2018	494	555.4	491.3	548.2
11/22/2018	539.2	563.6	525.2	560.2
11/23/2018	554.6	582.6	552.8	576.4
11/26/2018	582.4	586.8	575.8	582.8
11/27/2018	581.4	594.2	579	590
11/28/2018	590.2	603.4	590	596.2
11/29/2018	605.2	611.8	602.2	606
11/30/2018	598.6	600	577.8	581.4
12/03/2018	590.2	605.6	577	579
12/04/2018	583.2	595.2	577.4	585.8
12/05/2018	579.2	592.6	573.8	584.4
12/06/2018	578	581.2	565.2	572
12/07/2018	579	593.2	578	580
12/10/2018	578.4	585	575.2	578
12/11/2018	581.2	594	574	589.4
12/12/2018	590	603.2	585.4	601.8
12/13/2018	598.2	606.6	598.2	602.2
12/14/2018	598.4	601.4	590.4	596.2
12/17/2018	599	600	583.4	589.6
12/18/2018	588.2	599	584.8	587.2
12/19/2018	587.2	599.4	586.4	597.4
12/20/2018	587	599.4	585.8	589.6
12/21/2018	588.2	597.4	583	588.2
12/24/2018	582.4	594.4	567	567
12/27/2018	573.2	591.4	573.2	587
12/28/2018	586.4	605.2	584.2	605.2
12/31/2018	607.8	608.2	597.8	601.4

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

2018 Historical Chart

Average

Low

High