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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 681.4111
CLOSE 682.3328

Low

LOW 543.2

High

HIGH 862.2
DATEOPENHIGHLOWCLOSE
01/04/2021588.8602.6585.07588.4
01/05/2021584.6589.04579.94582.4
01/06/2021582.2585.4571.4580
01/07/2021581582.4570.2575.8
01/08/2021579.6585572.18585
01/11/2021581.8592.6580.2580.2
01/12/2021581588567.14567.6
01/13/2021569570.46562.6565.6
01/14/2021554.2566.2543.2565
01/15/2021560.4566.4558565
01/18/2021565567.2560560
01/19/2021562.6564.57555.2560.2
01/20/2021562.6574560.31573
01/21/2021612615589601.2
01/22/2021602610.54596.73607
01/25/2021620.8625607.08610.8
01/26/2021612.2614.8608.72610.4
01/27/2021613.8620.6608.79618.6
01/28/2021613.8619.6596.05600.2
01/29/2021599.2602.01589.4589.8
02/01/2021602.8613599.2603.4
02/02/2021607.8608598.8605.2
02/03/2021605.6607.2593.2596.8
02/04/2021596.4598.8585.6597.4
02/05/2021595.2600.8591.6591.6
02/08/2021594.2597.4591.6592.4
02/09/2021590.8592.4581.4590
02/10/2021591.8592.2585.6588
02/11/2021588.2597587.4590
02/12/2021588.6590.2582.6590.2
02/15/2021594605.6588.8603.6
02/16/2021603.6606599.85600
02/17/2021600601.92588.2596.2
02/18/2021594.4604.8594.4604.2
02/19/2021602.4609.6595.6595.6
02/22/2021590593.6579.2581
02/23/2021579.8583573.1579.8
02/24/2021575584.38572.2574
02/25/2021575579.2564.6572
02/26/2021564572556558.6
03/01/2021562.8572561.4569
03/02/2021568.2574.86567.8572.2
03/03/2021583588.2576.2579.4
03/04/2021580.2606.2580597
03/05/2021593598.6590.4590.6
03/08/2021590.2594.4583.2591.4
03/09/2021591.8608590.8603
03/10/2021607607588.2588.2
03/11/2021590.4602.8584.4599.6
03/12/2021597.2599590590.8
03/15/2021593.4598.2586.26587.8
03/16/2021593.4599.8591.4596.2
03/17/2021595596.8577.21581.2
03/18/2021583.2587.11576.4579.6
03/19/2021574587.2573.2586.6
03/22/2021585.4589.6581.8587.6
03/23/2021585.2599.4582.8599.4
03/24/2021599.4603.4594.8601.4
03/25/2021601612.6598.97603.8
03/26/2021606612.2603.2607
03/29/2021609.4614.4603.31606.6
03/30/2021608.2610.4603.6606.2
03/31/2021607.6613.2604.4612.8
04/01/2021615.4625.8611.6625
04/06/2021631.2631.6621628
04/07/2021630.6633.4627.2629.2
04/08/2021640.8655640.4655
04/09/2021655.6657.2646652.2
04/12/2021651.8652.23643.4647
04/13/2021644654.6643.4652.6
04/14/2021654.4658.2640.2641.8
04/15/2021643.4650.2641.4645.2
04/16/2021644.2648.2642.4644
04/19/2021642.6649.8641.4644
04/20/2021644647.2639.2641
04/21/2021641.8645.2635643
04/22/2021646.6648.4641646.4
04/23/2021645.6648.4638.8645
04/26/2021644.4647.4639.6643.8
04/27/2021637.4644.63635637
04/28/2021638.6641.2635.4638
04/29/2021638.2645636.4640.8
04/30/2021640.8643.2636.2638
05/04/2021638.6641.4626626
05/05/2021626.2636.4626.2634
05/06/2021633.8634.8627.4630
05/07/2021632.4636.4629.6635.8
05/10/2021634.8635.6628631.6
05/11/2021622626.2611.6622.4
05/12/2021622.2631.2622.2625.4
05/13/2021623627.4618623.6
05/14/2021643647.4631.8647.4
05/17/2021648650.61637.92643.2
05/18/2021647.8665.2643.2663.4
05/19/2021659.4659.4648.6656.4
05/20/2021660.2675.6658.6673.6
05/21/2021673.8674.83667.2670
05/24/2021671672.4668.44671.2
05/25/2021671.6676.4669673
05/26/2021674.8677.6671673.4
05/27/2021665.4668.4659.2667
05/28/2021668.8670.4651656.6
06/01/2021629.8663.6627.8654.2
06/02/2021653657.8650.4655
06/03/2021655.8657.6646.2655
06/04/2021644.8656.8641.8656.2
06/07/2021656.8662.8650.6650.6
06/08/2021650.4655.6650.4650.4
06/09/2021648.6653.6647.4652.4
06/10/2021654659.49649.6657
06/11/2021660.4662.6653.2658.4
06/14/2021661674660.4668.4
06/15/2021671.8681.2669.4672
06/16/2021671.8687.4670681
06/17/2021675.2685.2671.8684.8
06/18/2021686687676.86677
06/21/2021673.4684.2670.6678
06/22/2021678683.6671.6682.2
06/23/2021683.4685.1678.6678.6
06/24/2021679.8689.4675.4688
06/25/2021686.2690.8683.21686.8
06/28/2021686691.8684690
06/29/2021690.2696687.8689.2
06/30/2021687.6693.8682.4684.2
07/01/2021687.2688.8678683.6
07/02/2021683689.2681.8686.4
07/05/2021686.8689683.39686.8
07/06/2021684.2692.2683690.8
07/07/2021693.8700.6689.8698.4
07/08/2021696696.4686690
07/09/2021691.2694.6688.79693.8
07/12/2021693.2704.4688.2703.6
07/13/2021701.8709.8697.6709.8
07/14/2021703.4705.4693.4700.4
07/15/2021697.2707.2693.4693.4
07/16/2021698.6703.6695698.2
07/19/2021694.2697.4685689.4
07/20/2021690693.8679.4683.2
07/21/2021687693.8683.8688
07/22/2021689.6701.6688.2701.4
07/23/2021705.2708.8701.6704.8
07/26/2021701.4708.8700.4700.4
07/27/2021698703696.4700.4
07/28/2021698704.4697.2697.2
07/29/2021708.4709.6686692.6
07/30/2021686703.8685.2701.6
08/02/2021702.4716.4700.2713.6
08/03/2021712722.8706.8713.4
08/04/2021714.8719.6710.2715
08/05/2021715.2725.4713725.2
08/06/2021726726716.8719.8
08/09/2021718.4723715.4718.2
08/10/2021717.8724.8714.2715.2
08/11/2021715.4722.4713.2717.4
08/12/2021717.2719.6713.8716.2
08/13/2021713.4722712.4722
08/16/2021714.2726.8714.2717.6
08/17/2021716.4724.6712724.6
08/18/2021725727.4720.2725.4
08/19/2021724729.2713.6729.2
08/20/2021730.8737.2727.8735.2
08/23/2021736.8739.2732733.6
08/24/2021734.8737.6729.4737.4
08/25/2021736.6744.2735.2741.6
08/26/2021743.6745.05739.4742.8
08/27/2021740.2745.2739.2742.4
08/31/2021743.4748.4739742.2
09/01/2021746.4749.6743.09747
09/02/2021745.8748.8742.2743
09/03/2021739.8745.4735743.6
09/06/2021746.2759743756.6
09/07/2021755.4759.2752.4752.4
09/08/2021748.4753.8740.6750.6
09/09/2021747.2749.4739.8740.6
09/10/2021743.8746.8739.2742
09/13/2021746749741.8742.4
09/14/2021740.6746.56739.4741
09/15/2021741.4744.6730.6731.6
09/16/2021732.8741.8732.6740
09/17/2021744748.2741742.6
09/20/2021737.2744.8733.2737.6
09/21/2021739751.6737.62749.6
09/22/2021751.2754749751.2
09/23/2021755.2760.2753.4754.6
09/24/2021752.2754.6748748.8
09/27/2021754.6757738.6740.8
09/28/2021724724.4704.32707.8
09/29/2021706.8720.4706.8709
09/30/2021710.6715.6708.6709.6
10/01/2021702.8705.6698.2700.4
10/04/2021699710.2697.8697.8
10/05/2021700.2715.8700.2713.4
10/06/2021708.2710.8697.6703
10/07/2021709.8718.4704.6709.4
10/08/2021708.4717.8708.4710
10/11/2021706.8710.8700.6708
10/12/2021706.8713702.4708.6
10/13/2021707.8721.8707713.8
10/14/2021717.8720715.6718
10/15/2021720721.4713.8713.8
10/18/2021714.2717.8710.39717.8
10/19/2021721.6721.6712.6717.4
10/20/2021718.4719.4710.2712
10/21/2021710.2718.4709.6718.4
10/22/2021721.2723.51719720.8
10/25/2021723723.8717.21717.4
10/26/2021717.8721716.92719.4
10/27/2021715.6722.4714.4716.8
10/28/2021716.8720707710.2
10/29/2021708713.8704.2710.8
11/01/2021712714.8704.4707.2
11/02/2021708.8717.6706713.4
11/03/2021711.2716.4710.2713.4
11/04/2021714741.8713.4739.6
11/05/2021738.8753.4738.8744.2
11/08/2021743.2744.6733.2733.2
11/09/2021734738.6732.56735.2
11/10/2021734.4742.4734.4742.4
11/11/2021740.2753.4739.6751
11/12/2021749.2753.8745.2752.6
11/15/2021752.2755.2747.8749.2
11/16/2021746.6753728.97729
11/17/2021731.8801.88729800
11/18/2021799.4802.4784790.8
11/19/2021789.6810.8788.2799.6
11/22/2021795.8801.6788.2789
11/23/2021775.8786.7773.6783.2
11/24/2021783.2787760.16779.2
11/25/2021780792.2777.2781.6
11/26/2021764.8784764.8773.6
11/29/2021775.4784.6767.6777
11/30/2021774.6782.6771.8771.8
12/01/2021778.4783.4770.6783.4
12/02/2021774.6778766773.6
12/03/2021777.2783.8771.8775.2
12/06/2021780.2785.4775.8777.8
12/07/2021783.8806.6783.8806.6
12/08/2021819.8826807.8809.4
12/09/2021808.2821.8805.2818.6
12/10/2021812.2831.2812.2824.4
12/13/2021822833.6821.8827.6
12/14/2021832835.4803.2804.4
12/15/2021808.2824.8808.2818.8
12/16/2021831.4836.8815.4816.2
12/17/2021814824808.8813.4
12/20/2021804.2830.18800823.2
12/21/2021832.8838.09814815.2
12/22/2021817825.2814.83825.2
12/23/2021824.6832.4819.2831
12/24/2021829.2851.08829.2847.6
12/29/2021851.4862.2850.2850.2
12/30/2021851.6859.69851.6853.8
12/31/2021850.2857850.2852.6