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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 708.7273
CLOSE 709.2664

Low

LOW 572.2

High

HIGH 826
DATEOPENHIGHLOWCLOSE
01/02/2019603.4605.6593.6599.4
01/03/2019593.8594.4572.2572.2
01/04/2019580.2595.6575.6593.4
01/07/2019599.4603.8592.6598.6
01/08/2019603.2610.8598.4600
01/09/2019607620.6607608.8
01/10/2019604.2624603.6621
01/11/2019612612596.6608
01/14/2019602610.6590.4592
01/15/2019593.8605592604
01/16/2019614.8614.8593593
01/17/2019628644.4620.6625
01/18/2019625.6633.8619632.6
01/21/2019632633.2625.6628
01/22/2019627.6630.6621.8623.6
01/23/2019620627.6617624.2
01/24/2019624.2632.6624.2625.6
01/25/2019629.2635626630.2
01/28/2019633.2636.6627628.2
01/29/2019627.6635.8622.6628.8
01/30/2019629.6634.8627.6631
01/31/2019631633.8623.4626
02/01/2019629630.6623.2626.8
02/04/2019629.4645.4629.4642.8
02/05/2019642.6653.4640.2652.4
02/06/2019649.6659.2649.6655.4
02/07/2019643.4646.8634.2634.6
02/08/2019638.6643.8632.2641.6
02/11/2019647651.2642647.6
02/12/2019647647.6634640
02/13/2019641.8655.4636.6655
02/14/2019659.8665.2651.8662.8
02/15/2019660.2661.8654.6659
02/18/2019657.2664.6655660
02/19/2019661.2663.2658.2660
02/20/2019659.2664.6658.4662.6
02/21/2019660664.6656.6658
02/22/2019660664.4658.4663.8
02/25/2019661.6665659665
02/26/2019659.2665.6658.4664.4
02/27/2019661.6662.6657659.8
02/28/2019652.2661.6652.2661
03/01/2019662666.6660.2665.4
03/04/2019670.2673665.8665.8
03/05/2019668.2668.8661.6667.4
03/06/2019664.8668.6662664.2
03/07/2019660.4668.6658.2663
03/08/2019659661.2657.8660
03/11/2019664.4669.8661.2668.4
03/12/2019669.6673.2661.2673.2
03/13/2019669.4687.2668.6676.8
03/14/2019675.4676.4667.4674.4
03/15/2019673.8685.2673.8685.2
03/18/2019684.8684.8677.8681
03/19/2019681.6688.6681.4684.8
03/20/2019685.6693681.4681.4
03/21/2019679.8696.2679.8693.8
03/22/2019697.8706.2685.6685.6
03/25/2019679.2682.2678681.2
03/26/2019682.6689.6678.6688.8
03/27/2019690690.2679.4682.2
03/28/2019682.2699.4682.2698.8
03/29/2019706.6707.2697701.2
04/01/2019697.2708.2697.2707
04/02/2019710.2710.2700.2705.4
04/03/2019704.6716.8703716.8
04/04/2019709711.6698.2704.8
04/05/2019710.6714.6706.4710
04/08/2019708714.6704.8711.6
04/09/2019707.6714.6701706.4
04/10/2019707.2708702.2703.6
04/11/2019705.2707.8699.8702
04/12/2019708.8711.2698.4705.6
04/15/2019706.4709.8700.8708.4
04/16/2019710.4713.2706.4711.6
04/17/2019714.4714.4707.4708
04/18/2019709.4709.4704709
04/23/2019711.4721.8708721.8
04/24/2019725737.8722731
04/25/2019735.8736.8723.4725.6
04/26/2019730730720.6722.8
04/29/2019722.4726.2721.4724.4
04/30/2019721.4726721.2725.4
05/01/2019730.2732.2723.6726
05/02/2019717.2726.6709.2711
05/03/2019709715707712.4
05/07/2019711.4721.4707.4707.4
05/08/2019706.2720704.2719.8
05/09/2019720725.4714.2720.8
05/10/2019726.6728714.6715
05/13/2019718.2718.2704.2704.2
05/14/2019707.8719707.2719
05/15/2019716.8722.2711.8716.4
05/16/2019723.4738715.8738
05/17/2019750.4750.4704.4746.8
05/20/2019744748.6738738.6
05/21/2019744763744753.2
05/22/2019757.6773757.6772
05/23/2019772772749.6753.4
05/24/2019752.4761752.2754.4
05/28/2019758.4762.2755756.4
05/29/2019751758.6741742.6
05/30/2019741.6749736.8745
05/31/2019740.8747.6739.4747
06/03/2019739.2752.4728.4750.8
06/04/2019738.2744722.4733.2
06/05/2019736.4761.6733.2757
06/06/2019756.2760.6749.4755.2
06/07/2019752756736.2754.6
06/10/2019759.6760.6753.8758
06/11/2019757.6762.6757.4761
06/12/2019759.4769.6758.6768.6
06/13/2019768.6773761.4769.8
06/14/2019767.6770.4760.4760.4
06/17/2019764.2774.8758.4770.8
06/18/2019766.6790766.6781.8
06/19/2019785.6787.4776.8778.8
06/20/2019782.6789.6779787
06/21/2019784791.2783.2790
06/24/2019785.8798.6785.6797.4
06/25/2019797.6804.2793.2795.2
06/26/2019791804.4790.8799.6
06/27/2019799.6803793.8796.8
06/28/2019798.8809797.8802.4
07/01/2019811.8817.4805.4812.4
07/02/2019823.2824.8805.4813.4
07/03/2019820.6826816.2820.4
07/04/2019819.8822812.2813
07/05/2019813.6817.2804.4810.2
07/08/2019808.6814.2807.4810
07/09/2019811.8812.8806.8810.8
07/10/2019812.4815804.4812
07/11/2019815.4816.6806810.8
07/12/2019812812804.4806.6
07/15/2019805.2816.6805.2814.2
07/16/2019815.8817811815
07/17/2019816.6823814.4817.8
07/18/2019814814798.8799
07/19/2019803.8808.8797.8803.4
07/22/2019802808.4800807
07/23/2019812813.6805.2805.2
07/24/2019807816.6805.8816.6
07/25/2019752.4760711.2732
07/26/2019718.4742.4716.6742.4
07/29/2019736.8750.8734.2735.6
07/30/2019739741.6733733.8
07/31/2019734736.13712720
08/01/2019713736.8713736.8
08/02/2019725.6735.8722.27723.8
08/05/2019716.2716.2693.8702.2
08/06/2019703711.8695.8703
08/07/2019706.6707.6697.2702.2
08/08/2019703.4716702.4715.8
08/09/2019712.6717.8705.8707
08/12/2019713.2715.6703.8705
08/13/2019705.8708.4697706.8
08/14/2019710.2712.4689.4691.6
08/15/2019700.8704.6685689.8
08/16/2019681701.2681699
08/19/2019702.6703.4694695.6
08/20/2019699.6704.6694.6697.6
08/21/2019702.8708.8698.8707.8
08/22/2019702.2705.55688.4693.8
08/23/2019695.4706687.6687.6
08/27/2019686.6696.4682.6693
08/28/2019693.8693.8684.6689.4
08/29/2019688.8698.6686.8697.6
08/30/2019699.8708.6696700.6
09/02/2019698.2706.6697701
09/03/2019704.8714.4701.6711.2
09/04/2019710.8714.2704711.2
09/05/2019715.6719.6705.8707.6
09/06/2019711.4713.4708.2710.8
09/09/2019715.6718.2692.8692.8
09/10/2019697699655.2664.4
09/11/2019664.6670.8661.8669
09/12/2019670.2681668.8670.6
09/13/2019669.8672.6660667.6
09/16/2019660.8666655.8660.6
09/17/2019657.8677.8657.2677.8
09/18/2019677687.6675.8685
09/19/2019684.2690.8680.5685.2
09/20/2019683.6686.8679.6685.2
09/23/2019687.2687.2673.4673.4
09/24/2019677.2688.6671.42684.2
09/25/2019678.4679.8664.8668
09/26/2019669.8687.4667.8684
09/27/2019687696.6684.2690.2
09/30/2019688.2692.6680.2691.4
10/01/2019697704.6681.2682.8
10/02/2019677.4683661.2662
10/03/2019660667647655
10/04/2019656.2669.2656.2668.6
10/07/2019662678662678
10/08/2019680686.8673.4673.4
10/09/2019671.8683.8671.8680.2
10/10/2019679.4681.8674.4679
10/11/2019679694.6675.2693
10/14/2019699.2706.2678695.6
10/15/2019701.6701.6692.4695.6
10/16/2019692.6706.8689.8693.4
10/17/2019698.2705.8691.4700.2
10/18/2019697.4704.2690690
10/21/2019691.6695.2683.6693
10/22/2019697.2698.8688688
10/23/2019690695.2683.2694.4
10/24/2019693.2705.6693.2705.4
10/25/2019700.4708699.8707.4
10/28/2019709.6719.6700.4717
10/29/2019718.8721.15710.2716.2
10/30/2019709.4719.2709.4719.2
10/31/2019722.2725.6716.2719.8
11/01/2019719.2726.2718723.2
11/04/2019732732716.8716.8
11/05/2019715.2717.8709716
11/06/2019715.8721.2712720.4
11/07/2019722.2736.4720.2731.2
11/08/2019727736.6727733.8
11/11/2019734.4736.2729.2730.8
11/12/2019731.8738.8731.8734
11/13/2019733741.2732.2739.8
11/14/2019738743.2733735.2
11/15/2019735.2742.2730737.6
11/18/2019743.8743.8735740.8
11/19/2019754.8754.8738742
11/20/2019721.8734.8704720
11/21/2019706721.6702.2720
11/22/2019718733.6718733.6
11/25/2019729.2748.6729.2748.6
11/26/2019749.8757740.2751.2
11/27/2019754772.2754761.6
11/28/2019763.2764.8755.6755.8
11/29/2019752.4766.4749.97753.8
12/02/2019748.6760.8736.4736.4
12/03/2019734.6745.8729.8732
12/04/2019732734.6713.2722.2
12/05/2019722.6724.31714.6716.8
12/06/2019717728.4715.4725.2
12/09/2019721729.6716.8725.4
12/10/2019723.8728712.4722.4
12/11/2019726726717721.6
12/12/2019721731.2718725
12/13/2019725.8740.6721732.4
12/16/2019740.8753.2736.66742.2
12/17/2019743.8751.8741.2746.4
12/18/2019736.8747.4736.8745.8
12/19/2019750.4750.4743745.2
12/20/2019746.4750.4744.2747
12/23/2019749759.6747755.8
12/24/2019756.2760755.2757.4
12/27/2019756.4763.6751.8756.8
12/30/2019754.4756.6745.4749.4
12/31/2019747.6750.6743.2749