• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On SGE.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Sage Group plc (SGE.L)

    -LSE
    464.00 Up 1.30(0.28%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 15, 2000358.00358.00358.00358.006,724,700279.32
    Dec 14, 2000370.00404.00366.25370.000288.68
    Dec 13, 2000400.00417.00388.50400.000312.09
    Dec 12, 2000403.00403.00403.00403.005,347,900314.43
    Dec 11, 2000413.00430.00391.50413.000322.23
    Dec 8, 2000396.50396.50396.50396.5010,972,300309.35
    Dec 7, 2000403.00447.00396.00403.000314.43
    Dec 6, 2000434.00434.00417.50434.000338.61
    Dec 5, 2000430.50430.50430.50430.5022,017,900335.88
    Dec 4, 2000403.10410.00401.00401.000312.87
    Dec 1, 2000392.50392.50392.50392.507,175,600306.23
    Nov 30, 2000388.00394.00330.00388.000302.72
    Nov 29, 2000389.00422.00375.00389.000303.50
    Nov 28, 2000410.00410.00410.00410.000319.89
    Nov 27, 2000420.00433.00367.00425.000331.59
    Nov 24, 2000408.00408.00408.00408.000318.33
    Nov 23, 2000419.00426.00387.00419.000326.91
    Nov 22, 2000420.00420.00420.00420.006,867,600327.69
    Nov 21, 2000445.00445.00445.00445.003,961,400347.20
    Nov 20, 2000435.00435.00433.50435.000339.39
    Nov 17, 2000454.50475.00425.00454.500354.61
    Nov 16, 2000453.00475.00448.50453.000353.44
    Nov 15, 2000465.00492.50455.50465.000362.80
    Nov 14, 2000470.00470.00470.00470.003,376,400366.70
    Nov 13, 2000446.00480.00429.50446.000347.98
    Nov 10, 2000471.50471.50471.50471.504,697,300367.87
    Nov 9, 2000490.00490.00482.00490.000382.31
    Nov 8, 2000510.00529.50501.00510.000397.91
    Nov 7, 2000520.00520.00520.00520.002,005,900405.71
    Nov 6, 2000525.00525.00510.00525.000409.61
    Nov 3, 2000534.50534.50534.50534.504,301,700417.02
    Nov 2, 2000522.50522.50522.50522.505,054,100407.66
    Nov 1, 2000525.00526.00500.50525.000409.61
    Oct 31, 2000494.00503.00503.00503.000392.45
    Oct 30, 2000494.00494.00494.00494.002,512,200385.43
    Oct 27, 2000505.00505.00505.00505.005,074,700394.01
    Oct 26, 2000500.00553.00492.50500.000390.11
    Oct 25, 2000525.00556.00520.50525.000409.61
    Oct 24, 2000550.00550.00550.00550.004,611,000429.12
    Oct 23, 2000517.50517.50517.50517.503,865,300403.76
    Oct 20, 2000516.50516.50483.00516.500402.98
    Oct 19, 2000482.00482.00482.00482.007,427,100376.06
    Oct 18, 2000459.50459.50451.00459.500358.51
    Oct 17, 2000478.00490.00472.00478.000372.94
    Oct 16, 2000504.00516.00480.50487.500380.35
    Oct 13, 2000498.50498.50498.50498.507,166,700388.94
    Oct 12, 2000483.00483.00483.00483.003,727,600376.84
    Oct 11, 2000486.00509.00470.00486.000379.18
    Oct 10, 2000505.00505.00505.00505.003,873,800394.01
    Oct 9, 2000495.50495.50495.50495.503,204,600386.60
    Oct 6, 2000504.00504.00504.00504.0012,024,300393.23
    Oct 5, 2000503.50503.50503.50503.507,628,200392.84
    Oct 4, 2000513.00542.00508.00513.000400.25
    Oct 3, 2000543.00543.00543.00543.005,964,800423.66
    Oct 2, 2000505.00518.00493.00505.000394.01
    Sep 29, 2000504.00525.00501.00504.000393.23
    Sep 28, 2000505.00505.00505.00505.004,558,400394.01
    Sep 27, 2000510.00514.00495.00510.000397.91
    Sep 26, 2000505.00505.00490.00505.000394.01
    Sep 25, 2000520.00520.00520.00520.007,439,900405.71
    Sep 22, 2000514.50520.00465.00514.500401.42
    Sep 21, 2000507.00516.00507.00507.000395.57
    Sep 20, 2000500.00570.00496.50500.000390.11
    Sep 19, 2000502.50502.50502.50502.502,318,300392.06
    Sep 18, 2000519.00519.00505.00519.000404.93
    Sep 15, 2000517.00517.00507.00517.000403.37
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.