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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 679.2929
CLOSE 678.9488

Low

LOW 515.6

High

HIGH 794.6
DATEOPENHIGHLOWCLOSE
01/02/2020752.2753.8745.43747.6
01/03/2020738.4742.8732738.4
01/06/2020737737.6730736.2
01/07/2020740743732735.2
01/08/2020730.2738.1729.2733.8
01/09/2020738.8744736.61742.4
01/10/2020747.6747.6740740
01/13/2020743747.4735.8735.8
01/14/2020739741.4730.4734
01/15/2020731.6740.2729.2738.2
01/16/2020741.6741.6730.8739.2
01/17/2020741.8744.6731.8734.2
01/20/2020732.4737.2726.12727
01/21/2020725772.2717.6734
01/22/2020761.2774742.2762.6
01/23/2020764.4765.35753.6754
01/24/2020758.8771.4756.6766
01/27/2020755.2761747753.2
01/28/2020756.2762744.8753.8
01/29/2020759762753.28759
01/30/2020751.4759.47744.2746
01/31/2020747.4754.4736.4738.4
02/03/2020745755.6740.2753
02/04/2020753.8763.26753.6762.6
02/05/2020747.4779.2747778.6
02/06/2020775.4778.4761.8772.4
02/07/2020774.4774.4768.1773.2
02/10/2020769.2775.6765.2773.8
02/11/2020780.2787.6776.6784.8
02/12/2020781.2789.2768.1789.2
02/13/2020785.2792.6778.8784
02/14/2020784786.51778.2783.8
02/17/2020791.4791.4779.4782.8
02/18/2020777783.6776.2781.8
02/19/2020782.4794.6779.4794.6
02/20/2020788.2792.2779779
02/21/2020775.2784.6771.2773.8
02/24/2020756.6760.6742757.8
02/25/2020758.8765.8735.6738.2
02/26/2020733.2740.4719739
02/27/2020726.8733.8714.4723.2
02/28/2020698723.2677.4681.8
03/02/2020686.8705.8672.4694.2
03/03/2020702.4718700.4701.8
03/04/2020700.2710.6696704
03/05/2020705.6707677.2690.8
03/06/2020680.6683.6660.8668
03/09/2020659.8709617.6627.4
03/10/2020635.2649.16622622
03/11/2020627.6632.2619.6625
03/12/2020594600.8554.4560
03/13/2020582.4600.8565.14582
03/16/2020556624.6532.4612.8
03/17/2020634.2637.6578.6578.6
03/18/2020566613.25566579.8
03/19/2020577614537.4578.8
03/20/2020601.6605.4546555.6
03/23/2020526.4556515.6534.8
03/24/2020556.4566534.4560.8
03/25/2020575.2601.2563.72587.6
03/26/2020570.4601570.4600
03/27/2020590.2599566.4590
03/30/2020594.8600567.8600
03/31/2020603.2611567.8591.8
04/01/2020576.8590.6568.6576.4
04/02/2020577.6580541.6553.2
04/03/2020551.6567.83551.6558.2
04/06/2020556.2577.8545.4565.4
04/07/2020569.4581.4562.2581.4
04/08/2020575606.8573.6606.8
04/09/2020612.6617.86595614.8
04/14/2020621.4632.62613.63624.6
04/15/2020625629608.4612.2
04/16/2020618.8627.77613.4615
04/17/2020626640.8616.4631.8
04/20/2020635642.6627.25636.6
04/21/2020632.4650.04626.8626.8
04/22/2020615.2623.2591.8623.2
04/23/2020623.4631.6614.4619
04/24/2020614619.2605.8609.8
04/27/2020616624.8612.8615.6
04/28/2020614.4625.8613.4615
04/29/2020615630.2607.8626.6
04/30/2020633.2642.4628.85640
05/01/2020630637.21619.2621
05/04/2020621.4621.4603.6617.6
05/05/2020623.6633.8619.4628
05/06/2020624628.8618.8627.6
05/07/2020629.4648.2629.4642
05/11/2020644.6651.8635.8642.6
05/12/2020642.6660640.4655
05/13/2020683.4688.8652.09666.6
05/14/2020652662.8615618.4
05/15/2020623643.4622.6639.2
05/18/2020643.8659.8643.8656.8
05/19/2020664667.8657.4664.2
05/20/2020664.2681.2662.8678.8
05/21/2020672.8681.6663.6676.6
05/22/2020667.2685664.49679.8
05/26/2020697.2702.91683.65695.6
05/27/2020701706.6691.6695.2
05/28/2020703710.8688.4693
05/29/2020689.8697.6682.8691
06/01/2020696.4699.4678.2685.2
06/02/2020690694.05676.2677
06/03/2020684.6688.32676.6687.2
06/04/2020683.2693.6681.8685.6
06/05/2020690.8698.8684.6690.4
06/08/2020689.8693.4679.8688.2
06/09/2020690.2694.6679.4679.4
06/10/2020679689.4675680
06/11/2020670677.4652652
06/12/2020642.4657638650.2
06/15/2020640.8685.78639.4646.8
06/16/2020656.2671.2653.4667.4
06/17/2020669.4683.4665679.2
06/18/2020676.6683.08672.6678.2
06/19/2020680691.8676.4691.8
06/22/2020686.8693680.8683
06/23/2020688691.8680.2690.6
06/24/2020680.8686.2670.6670.6
06/25/2020670.6675655.8660.2
06/26/2020669.2677.4665.2669
06/29/2020670.4675.2666.6670.2
06/30/2020672.6677.3663.8671.8
07/01/2020671.2681666669.6
07/02/2020674.8681663.04665.2
07/03/2020671.2674.2660.8665.6
07/06/2020678.2683.4671.4680.8
07/07/2020678.4679.4663.6669.6
07/08/2020663.8673.4660.4660.4
07/09/2020665.2668.8656.4656.4
07/10/2020654.6668651.17657.8
07/13/2020664667.87659.8663.4
07/14/2020654.4669.8651664
07/15/2020668.6689.8668.6689
07/16/2020682684673.6673.6
07/17/2020677.8680664.2680
07/20/2020679.6696676.2690.2
07/21/2020698.6726.6696.8708.8
07/22/2020701.2712.8700.4707
07/23/2020713761698.8753.6
07/24/2020747.2756.6742.14748.2
07/27/2020737.8745.2719.2733.8
07/28/2020737.4755.8726.7735.6
07/29/2020733.6746.4731.8744.6
07/30/2020743746717.4718
07/31/2020726.2730.6721.4729.4
08/03/2020728.8756.6717750.4
08/04/2020753.6754.2741.2741.6
08/05/2020752759.2741.8755.2
08/06/2020750.8759.2747.4751.2
08/07/2020750.4774.4747.6765.4
08/10/2020765.2769.8742745.2
08/11/2020747758742.4749
08/12/2020745.6762740.2761.2
08/13/2020755.6765751.6760.8
08/14/2020761.2761.6736.6740.8
08/17/2020736.8750.8736.8745
08/18/2020741.6752.4738745.6
08/19/2020748.6754.6739739.4
08/20/2020735.4741.8730737.8
08/21/2020736.8743.4730.4735
08/24/2020741.2749.2731739.8
08/25/2020741.4748734738.8
08/26/2020742.4758.6735.4758.6
08/27/2020762.4762.4747.2747.2
08/28/2020750.8753.2739.6740.6
09/01/2020745.4748.2729.2734.2
09/02/2020739.8754.99737.6745.2
09/03/2020748.6753.8722.6723
09/04/2020716730699.2703
09/07/2020707.6723706.6722.6
09/08/2020722.8725.4699.4712.8
09/09/2020710.6732.6708.8726.8
09/10/2020729.2733.4719.2725.2
09/11/2020721.4728.6717717
09/14/2020721.2729718721.8
09/15/2020722.8731.6720726
09/16/2020726.8735.4724.8726.8
09/17/2020717.2733.8717727.2
09/18/2020728.4736.48727.36730.8
09/21/2020730.2733708.6716.2
09/22/2020721.6727713.8720.6
09/23/2020734.2738.4715.4722
09/24/2020712717.8708.4714.4
09/25/2020716.8716.8701.8714.8
09/28/2020721.2735.6718.6727.6
09/29/2020729.8739.4724.4734.2
09/30/2020729733.4717.6720.8
10/01/2020715.6727.6715.4722.6
10/02/2020718.6722.8714720.8
10/05/2020727730.2719.6724
10/06/2020723.2725713717.6
10/07/2020711722.8710.6714.2
10/08/2020714.2723712.4719.8
10/09/2020721.8724.2714.4720.8
10/12/2020723724.8717.4724
10/13/2020727728714.8714.8
10/14/2020718.8726.6710.8712.2
10/15/2020701.4709692.8703.4
10/16/2020707.6719.8706.8711.6
10/19/2020716.4721.4712.2712.2
10/20/2020698717.6698707
10/21/2020709709.2688.2693.6
10/22/2020692.2698.63685.2698.6
10/23/2020692.4703.6691.2694
10/26/2020678.4703.6650.8650.8
10/27/2020649.6658.6644.2650
10/28/2020636.2642.8625.8631
10/29/2020632.8641.72630.2635.2
10/30/2020628638.2626.27635.6
11/02/2020634.6641625.2625.2
11/03/2020628.4640.4628.4640.4
11/04/2020633.6653630.6653
11/05/2020660.6666.8656660.4
11/06/2020658.4664.2650.6663.8
11/09/2020670.8696.2668.2683
11/10/2020682.2701.2674.2683.8
11/11/2020683.2688667.2672.4
11/12/2020672.8681.2664.4677
11/13/2020673.2681.8673.2676
11/16/2020679.2684.8676.2678.4
11/17/2020680681.4670.2674.6
11/18/2020678682.2675.8681.2
11/19/2020680682.8675.2679.8
11/20/2020610620.37583.86588.8
11/23/2020589591.6574579.6
11/24/2020578.4586572.62579.6
11/25/2020575.6594.6569.6594.6
11/26/2020599603.38594.37599.4
11/27/2020601.6611.9596.51609.8
11/30/2020604613.2601.2605
12/01/2020607.4610.4588588
12/02/2020590.2592.79575.8578.6
12/03/2020577.8592.6577.8584.8
12/04/2020584.8587.4573.8573.8
12/07/2020577583.6570.6571.6
12/08/2020568.4571.82564.4564.4
12/09/2020566.4573.4566.1570
12/10/2020577583566572.8
12/11/2020574.4579.8563.2576.8
12/14/2020581.8588.2573.6586
12/15/2020584.4590574575.2
12/16/2020568.6580.2568.6580.2
12/17/2020589.6592.2572.8588.6
12/18/2020586.6591.2581.4587.4
12/21/2020585591573.78580.2
12/22/2020581592.29577.4591.6
12/23/2020590.6592.6585586.8
12/24/2020585.4592.75577.85584.2
12/29/2020587.8603.59584.8596.8
12/30/2020592.6599.6588.6589.8
12/31/2020581.4589578.2582