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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 713.784
CLOSE 713.7664

Low

LOW 587.2

High

HIGH 857.6
DATEOPENHIGHLOWCLOSE
01/04/2022845857.6837.8841.2
01/05/2022839.4851.2837841.4
01/06/2022827.8832815.8824.8
01/07/2022825826.88817.8824.8
01/10/2022826.6828801.2807.2
01/11/2022812.6819.4807.6810.4
01/12/2022813.6823808.2819.8
01/13/2022805.4807.2796800.8
01/14/2022796805.8793.56798.2
01/17/2022799.2812.4797810.2
01/18/2022807.6807.6793.4798.2
01/19/2022793.8804.4791.8800.6
01/20/2022805816798.6810.4
01/21/2022808.2810.4785.4788.2
01/24/2022795.8797.6767.2767.2
01/25/2022775.6775.6759.8762.4
01/26/2022769771.8712.2713
01/27/2022698702.6683.4701
01/28/2022699711.2685.6711.2
01/31/2022724.2724.2711.4720.8
02/01/2022720.2734.2717.6718.6
02/02/2022722.8739.4720.3731.6
02/03/2022725.8731708.2710
02/04/2022711.4714.4704.2711.2
02/07/2022712.4717705.8709.6
02/08/2022712712688.8696.6
02/09/2022702.6706.38698.2699
02/10/2022702.2702.2683.2690.6
02/11/2022683.6691.2681.2685.4
02/14/2022675.8682.4666.47682.4
02/15/2022683.4688.8679.8683.6
02/16/2022682.8688677.8688
02/17/2022688.2692.4680.6685.2
02/18/2022682685.6668.6668.6
02/21/2022669.6684.8666.8679.2
02/22/2022665.6693.4665.6684
02/23/2022683.6684.6677.6677.6
02/24/2022662679.2656.2675.8
02/25/2022686.6690.4678.4688.2
02/28/2022681.2702.8681.2702.8
03/01/2022702.4721.8698.6716.4
03/02/2022705.4721.2703712
03/03/2022707.6713.2680.6680.6
03/04/2022673.4685.8658.4658.4
03/07/2022639666.8633.6660.6
03/08/2022653.2661.4637637.6
03/09/2022639.6663.8639.6663.8
03/10/2022665.6667648.4653.4
03/11/2022655.6672.6648663
03/14/2022665676.2660.8673
03/15/2022671674663.2672
03/16/2022680691673.4686.8
03/17/2022689.6694.8684.4694.2
03/18/2022696.6707687707
03/21/2022704708692.6692.8
03/22/2022692.8693.4675.6690.8
03/23/2022696.8701.4684.2690
03/24/2022687693.34683.8686.4
03/25/2022685.8704.4682.6690
03/28/2022689.4694.4684.6689.8
03/29/2022697.2717.4693.19704
03/30/2022706.8708.4698.2699.6
03/31/2022707.6716.2700.8701.2
04/01/2022703717.8698.8717.8
04/04/2022719.8733.2716.2733
04/05/2022734.2739.8728.6732.2
04/06/2022730.2732.2722.2728.4
04/07/2022729.4730.4716.8728.4
04/08/2022732.6732.6720725.8
04/11/2022719723.2710.4713.2
04/12/2022708.2723704.2718.2
04/13/2022721722.4709722.4
04/14/2022721727717.2723.4
04/19/2022723.4723.4710.2720.2
04/20/2022720.4723.6714718
04/21/2022719.6732.8717727.2
04/22/2022721731.8719724.6
04/25/2022713.8728.2711725.8
04/26/2022732732707.6711
04/27/2022715.8717.2703.6713
04/28/2022713.8737.6713.8737.6
04/29/2022738.4744.4733.2737.4
05/03/2022733.2735.2719.93721
05/04/2022719.6723708.4712.2
05/05/2022721731.6716.6718.2
05/06/2022713717682.2694.6
05/09/2022688.2694.2666.6669
05/10/2022673.2681.8666.8666.8
05/11/2022671.6675.4661.6669.4
05/12/2022660.6668.96648.8664
05/13/2022666693660.8689.6
05/16/2022687.4688.6664.4678
05/17/2022676.6678.8657.4666.6
05/18/2022668.4670650.4650.6
05/19/2022645.8654.2638.6654.2
05/20/2022660672.34659.8667
05/23/2022673.6681.8667.6670.6
05/24/2022667.4681.16662.8665.4
05/25/2022670.4670.4658.96666
05/26/2022659.6661.2652.6661
05/27/2022663.4676.8661673
05/30/2022678682.2671.6676
05/31/2022673.6673.8656.4656.6
06/01/2022660.6662647.4653.6
06/06/2022660668.8657.6658.4
06/07/2022653.4659648.6658.6
06/08/2022657.8658.63640.6646.4
06/09/2022645.6645.8635.6640
06/10/2022635.4639.47622.4623.6
06/13/2022616621.4607.38614.2
06/14/2022617.2618.2596.6598.4
06/15/2022595607.8595603.4
06/16/2022601.2601.2587.2595.6
06/17/2022597628.8595.8628.8
06/20/2022629.6635.6622.4624.6
06/21/2022626.6628.6619.8625.8
06/22/2022619.4633.6617.4632.2
06/23/2022621636.2621629.6
06/24/2022633.8648630.2646.4
06/27/2022650.8652640.6641.6
06/28/2022642.4646.4635.2635.2
06/29/2022628.6637.8624635
06/30/2022624.6634.8619634.8
07/01/2022631.8637.8621.4634.2
07/04/2022635.2643.4632.27633.2
07/05/2022633.8641.4628637.8
07/06/2022645.8658.2641.4654
07/07/2022654660.4649.2652.4
07/08/2022652.8663.2650.4663.2
07/11/2022657.6664.6655.8662.8
07/12/2022659674.2659664.6
07/13/2022662667648.4665
07/14/2022664.4667.2651.8657.6
07/15/2022659.8669.2651.6669.2
07/18/2022673.8684.4671.2679.6
07/19/2022677.6683.6664676.4
07/20/2022687.2696.2684691.2
07/21/2022694708694704
07/22/2022701.4711696.8700.4
07/25/2022699.4704.2692.4695
07/26/2022687.4693680.8682
07/27/2022684692.8676687.4
07/28/2022690698.8685.4698.2
07/29/2022703.6712.8701.4704.4
08/01/2022702.4706.8697.2706.8
08/02/2022714722.2700.6707.6
08/03/2022706.4731.4700.6728.8
08/04/2022743.8745.6734.6744.6
08/05/2022745.8748731.8733.2
08/08/2022736.2745.8735.33736.4
08/09/2022739.8741.8722.6726.2
08/10/2022727.2741.4720.8741.4
08/11/2022742.8752.4740.2742.6
08/12/2022737.8742.2733.8736.6
08/15/2022742.8744.6735743.8
08/16/2022745.8746.55732.8738.2
08/17/2022738.8741.8733.4736.8
08/18/2022738.4741.2732.6741.2
08/19/2022736.4746.4735.4742
08/22/2022741.6743.4735736.8
08/23/2022736.2736.8712.4712.6
08/24/2022709.2721.2701.2721.2
08/25/2022724.8726717.16726
08/26/2022729.4735725.6725.6
08/30/2022717731.76716.8719.4
08/31/2022725726711715.2
09/01/2022708.4711.2694698.2
09/02/2022701.2708.8694708.8
09/05/2022702.2705.8691.8702.6
09/06/2022702.6718.6702.6717.8
09/07/2022714.6729713.6722.2
09/08/2022726.2738.6722735
09/09/2022740.2751.2738.46747.4
09/12/2022748759.2746.6754.4
09/13/2022754.8762.2739.33739.4
09/14/2022736.2736.8718722.6
09/15/2022724.4728.4714718
09/16/2022713.6724710.8718.4
09/20/2022720723708.6714
09/21/2022709.8732.6709.8730
09/22/2022721.8723.7704.6706.4
09/23/2022705.8710.8688.4690
09/26/2022693.6716.6688.4713.2
09/27/2022715718697.8697.8
09/28/2022693.4704685.2701.2
09/29/2022697.6698.2685.2692.8
09/30/2022693.4703685.6697.2
10/03/2022690.4700.2681.2696.6
10/04/2022704.2718.8694.6718.2
10/05/2022717.2721.8709.6715.4
10/06/2022719.2724715.2720
10/07/2022717.6721696.6696.8
10/10/2022690.4700.4687.28694.8
10/11/2022698698.01684.4686.4
10/12/2022695.4695.4677.6679.8
10/13/2022682.2687.4665.6684.4
10/14/2022681697.4681685.8
10/17/2022687.2705.8677.4700.2
10/18/2022708.4714.2704.6705.2
10/19/2022708708697701.4
10/20/2022698.8709.2692.6707.2
10/21/2022704.6708.8693.8707.6
10/24/2022712.2722.2710716.8
10/25/2022720.2746.2713.4746.2
10/26/2022736.4747.8732.8742.4
10/27/2022739.2741.8727.4733
10/28/2022727.8731.8724.4731.6
10/31/2022734.2734.2721726.8
11/01/2022732.4739721.6723.4
11/02/2022727.2727.4717721.8
11/03/2022718719.2707.8713.4
11/04/2022713.2722709.2719.2
11/07/2022717.4720704.6714.4
11/08/2022710729.2709.4725.6
11/09/2022720735720735
11/10/2022732.2765.4727.4759.4
11/11/2022763.8763.8745.6756
11/14/2022758.2762.6750750
11/15/2022754.8759748.4755.8
11/16/2022750814750811.2
11/17/2022803.8809.8787.4796.4
11/18/2022792.4803784800.2
11/21/2022796.8815795.63808.2
11/22/2022804.6808.42798.8808.4
11/23/2022808.6818.2802.2817.2
11/24/2022818823813.4813.4
11/25/2022810.2815.8807.2812.6
11/28/2022811819806.8816
11/29/2022809.8811.8786786
11/30/2022790.8799.8786.6796.6
12/01/2022808812.2800.6811.6
12/02/2022811813.4796.6801.8
12/05/2022799.4800.4788.4789.8
12/06/2022786.8794784.2785
12/07/2022785.2795.2783.98795.2
12/08/2022794800776.8782.2
12/09/2022784.4785774.8778.8
12/12/2022777.4786.2774.66784.4
12/13/2022783.2805778.04793.4
12/14/2022793.2796.76789793.8
12/15/2022790.4795.2780.8780.8
12/16/2022781.4784766.2770.8
12/19/2022772.8778.4770771.2
12/20/2022754.8757.4740.6749.6
12/21/2022756.6760.8749.8760.8
12/22/2022763.2763.4746.8747.4
12/23/2022747.4750.8745.2745.8
12/28/2022748.2751.8744.2745.8
12/29/2022745.8753741.8751.2
12/30/2022752.8752.8741.4745.6