SGE.L: Historical Prices for SAGE GRP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	222.20	224.30	222.20	224.00	373,900	224.00
23-Dec-09	224.80	224.80	222.40	223.20	2,023,500	223.20
22-Dec-09	223.80	225.30	221.90	222.50	5,065,700	222.50
21-Dec-09	223.00	225.40	223.00	223.20	4,104,600	223.20
18-Dec-09	225.20	228.20	223.50	224.20	7,974,100	224.20
17-Dec-09	228.50	229.50	225.30	225.30	4,061,400	225.30
16-Dec-09	230.00	231.20	228.60	229.50	4,321,800	229.50
15-Dec-09	231.70	231.70	228.30	228.90	4,265,100	228.90
14-Dec-09	234.10	235.00	229.70	230.80	5,746,800	230.80
11-Dec-09	231.90	235.50	230.80	231.60	7,128,000	231.60
10-Dec-09	226.50	232.70	226.50	232.10	4,449,900	232.10
9-Dec-09	230.80	232.10	226.50	227.50	3,062,900	227.50
8-Dec-09	232.00	233.90	228.90	231.00	3,502,500	231.00
7-Dec-09	229.50	235.90	228.70	232.60	4,456,700	232.60
4-Dec-09	225.90	232.40	224.60	230.80	6,247,700	230.80
3-Dec-09	223.30	227.70	222.60	225.30	6,561,900	225.30
2-Dec-09	209.90	223.80	208.20	221.10	8,398,600	221.10
1-Dec-09	214.70	218.20	213.70	214.70	4,196,700	214.70
30-Nov-09	217.20	217.70	213.30	213.30	3,934,700	213.30
27-Nov-09	211.50	218.50	211.00	217.60	2,464,100	217.60
26-Nov-09	222.10	222.10	214.50	214.50	2,219,600	214.50
25-Nov-09	223.20	224.60	220.80	222.20	3,512,800	222.20
24-Nov-09	221.40	224.50	220.90	222.00	2,920,900	222.00
23-Nov-09	221.90	224.40	221.30	223.30	2,418,200	223.30
20-Nov-09	220.00	222.30	219.80	220.60	3,585,200	220.60
19-Nov-09	227.00	227.00	219.00	220.00	3,021,000	220.00
18-Nov-09	223.40	230.00	223.40	226.60	3,146,600	226.60
17-Nov-09	222.90	226.00	221.50	223.60	1,909,900	223.60
16-Nov-09	223.80	225.10	221.80	223.90	2,525,300	223.90
13-Nov-09	221.70	223.20	219.50	222.50	1,907,800	222.50
12-Nov-09	219.90	222.50	217.30	220.90	2,280,400	220.90
11-Nov-09	219.40	222.10	217.70	219.60	2,767,700	219.60
10-Nov-09	218.60	221.90	217.70	218.20	1,580,800	218.20
9-Nov-09	219.70	221.00	217.70	219.80	1,669,300	219.80
6-Nov-09	218.30	219.70	214.90	218.60	3,723,200	218.60
5-Nov-09	217.60	219.40	215.50	217.70	2,354,300	217.70
4-Nov-09	215.60	220.10	213.60	219.20	2,730,700	219.20
3-Nov-09	214.30	215.70	210.10	214.30	3,024,300	214.30
2-Nov-09	213.40	216.70	211.40	215.00	2,820,700	215.00
30-Oct-09	221.30	222.70	213.50	213.50	6,119,600	213.50
29-Oct-09	221.40	223.00	219.30	221.50	3,230,400	221.50
28-Oct-09	224.60	224.70	220.90	220.90	4,450,400	220.90
27-Oct-09	227.30	229.00	224.20	226.30	3,066,100	226.30
26-Oct-09	229.10	233.90	225.20	226.30	6,305,800	226.30
23-Oct-09	230.20	231.50	228.90	229.60	3,955,200	229.60
22-Oct-09	229.90	229.90	226.10	228.00	4,059,600	228.00
21-Oct-09	233.00	234.50	229.50	232.10	2,953,700	232.10
20-Oct-09	235.60	235.60	231.70	231.80	3,561,300	231.80
19-Oct-09	235.40	237.30	234.90	235.40	3,437,500	235.40
16-Oct-09	236.30	237.60	232.50	234.50	4,998,800	234.50
15-Oct-09	238.70	239.00	236.00	236.20	3,948,500	236.20
14-Oct-09	236.10	239.20	234.30	237.20	3,445,300	237.20
13-Oct-09	235.80	236.50	232.80	233.20	3,278,800	233.20
12-Oct-09	231.80	235.90	230.00	235.30	3,831,500	235.30
9-Oct-09	227.90	231.40	227.90	230.70	3,533,300	230.70
8-Oct-09	230.70	230.70	228.20	229.10	4,115,700	229.10
7-Oct-09	227.40	230.30	223.50	227.30	3,952,100	227.30
6-Oct-09	224.60	227.00	223.50	226.80	5,396,100	226.80
5-Oct-09	223.20	224.90	214.50	223.00	4,972,000	223.00
2-Oct-09	225.10	228.10	221.30	224.00	3,729,900	224.00
1-Oct-09	234.50	234.70	226.00	227.00	5,012,500	227.00
30-Sep-09	232.10	237.60	231.80	233.40	6,324,700	233.40
29-Sep-09	224.70	229.20	224.00	228.50	5,031,800	228.50
28-Sep-09	222.60	223.80	217.80	223.50	2,975,300	223.50
25-Sep-09	222.80	225.20	220.60	223.20	2,323,200	223.20
24-Sep-09	224.60	225.30	221.70	221.90	3,638,300	221.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions