SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017782.00786.00777.50785.00785.003,217,087
Dec 12, 2017772.00784.50771.50781.00781.003,598,416
Dec 11, 2017768.50780.00764.50772.50772.503,423,854
Dec 08, 2017758.50771.00756.00768.00768.002,976,735
Dec 07, 2017766.00767.50755.00758.50758.503,263,250
Dec 06, 2017762.00765.50752.50757.01757.012,528,224
Dec 05, 2017764.00767.50752.50765.50765.504,412,708
Dec 04, 2017773.50776.00762.00765.50765.503,396,755
Dec 01, 2017774.00774.50763.00768.00768.003,035,309
Nov 30, 2017773.00777.50765.50774.50774.505,309,712
Nov 29, 2017804.50806.50779.00779.00779.005,143,768
Nov 28, 2017810.00819.50808.50810.50810.502,224,684
Nov 27, 2017806.00812.00800.50809.50809.503,236,278
Nov 24, 2017807.00820.00803.50804.50804.503,169,433
Nov 23, 2017780.00812.50779.00806.00806.005,347,474
Nov 22, 2017757.00808.50757.00782.00782.006,711,161
Nov 21, 2017769.00776.50762.00775.00775.002,570,604
Nov 20, 2017762.00770.50759.50768.00768.001,767,214
Nov 17, 2017762.00764.00750.50759.00759.002,141,464
Nov 16, 2017759.00764.00755.00763.50763.501,905,753
Nov 15, 2017753.50757.00750.50754.50754.502,424,018
Nov 14, 2017745.00755.50744.53753.50753.503,521,264
Nov 13, 2017751.50754.00738.50745.00745.002,728,599
Nov 10, 2017750.50752.50746.00749.00749.005,094,072
Nov 09, 2017763.00763.77745.72750.00750.003,371,670
Nov 08, 2017760.00764.50759.00762.50762.502,067,587
Nov 07, 2017765.50765.50760.50760.50760.501,649,266
Nov 06, 2017762.00765.50758.00764.00764.001,623,987
Nov 03, 2017748.50761.50745.89761.00761.001,860,299
Nov 02, 2017741.00746.00737.50745.00745.002,050,872
Nov 01, 2017746.00756.50743.50745.50745.502,610,791
Oct 31, 2017739.00748.00736.56745.50745.501,616,222
Oct 30, 2017736.50742.00735.00736.50736.501,847,358
Oct 27, 2017741.00742.79738.00738.00738.002,171,907
Oct 26, 2017739.00739.00728.50738.00738.001,619,066
Oct 25, 2017729.00741.00724.50736.00736.001,649,859
Oct 24, 2017732.50735.50724.50729.00729.001,591,798
Oct 23, 2017729.50735.50729.50734.00734.001,652,703
Oct 20, 2017732.00737.08728.50730.00730.001,673,955
Oct 19, 2017725.00728.50719.00728.50728.502,936,049
Oct 18, 2017722.50730.00722.50725.00725.002,067,096
Oct 17, 2017728.00728.50721.50722.00722.001,058,931
Oct 16, 2017729.50729.91723.00727.00727.001,382,695
Oct 13, 2017730.00730.00722.00726.00726.001,340,179
Oct 12, 2017722.00730.50722.00730.00730.001,677,693
Oct 11, 2017722.50725.50717.50720.50720.502,833,553
Oct 10, 2017731.00735.50718.00719.50719.502,169,894
Oct 09, 2017731.00733.09729.50731.50731.501,611,182
Oct 06, 2017728.00730.50725.00730.00730.001,757,936
Oct 05, 2017723.50730.50720.37728.00728.002,213,927
Oct 04, 2017721.50725.00718.50720.50720.502,189,647
Oct 03, 2017707.00724.00706.00723.00723.002,775,478
Oct 02, 2017700.50710.00699.00710.00710.002,239,284
Sep 29, 2017697.50700.00693.50698.50698.501,610,081
Sep 28, 2017692.00695.00689.50695.00695.001,984,954
Sep 27, 2017696.00696.50688.50690.00690.003,214,799
Sep 26, 2017702.00705.00690.00693.00693.002,213,767
Sep 25, 2017710.50712.08700.00703.50703.502,086,734
Sep 22, 2017704.50714.50703.00711.50711.502,656,969
Sep 21, 2017713.50713.75700.50704.00704.002,066,731
Sep 20, 2017703.50719.00703.00713.50713.502,432,968
Sep 19, 2017703.00707.00701.50702.50702.501,791,182
Sep 18, 2017706.50707.40700.00705.00705.002,516,895
Sep 15, 2017716.00718.50699.00703.00703.003,905,846
Sep 14, 2017710.50719.50707.00716.50716.504,400,795
Sep 13, 2017698.00703.50692.50702.00702.002,669,746
Sep 12, 2017693.50702.50692.00698.00698.001,681,159
Sep 11, 2017697.00697.72691.50696.50696.501,852,310
Sep 08, 2017696.00696.50690.42695.00695.001,249,713
Sep 07, 2017685.00696.50685.00696.50696.502,424,980
Sep 06, 2017692.50694.50681.50682.00682.002,549,271
Sep 05, 2017690.00697.50690.00694.50694.501,531,750
Sep 04, 2017693.00696.00689.50690.50690.50976,662
Sep 01, 2017691.00697.00689.00694.00694.001,824,463
Aug 31, 2017691.00698.00689.00692.50692.503,015,236
Aug 30, 2017693.00693.00687.42688.00688.002,222,683
Aug 29, 2017693.50693.50682.65687.50687.502,126,606
Aug 25, 2017697.50697.50691.50693.50693.501,653,613
Aug 24, 2017703.50707.00695.50696.00696.001,744,889
Aug 23, 2017699.00703.50695.00698.00698.001,658,745
Aug 22, 2017701.00703.32696.50700.50700.502,122,067
Aug 21, 2017690.00695.00687.50695.00695.001,417,250
Aug 18, 2017697.50697.50690.00694.00694.001,972,271
Aug 17, 2017707.00707.25699.00700.00700.002,220,798
Aug 16, 2017688.00709.00686.81704.00704.004,318,583
Aug 15, 2017683.00685.00680.50683.00683.001,140,829
Aug 14, 2017674.50682.00674.50680.00680.001,609,756
Aug 11, 2017677.50677.50668.50673.50673.502,144,486
Aug 10, 2017688.00689.50675.50678.00678.002,126,606
Aug 09, 2017682.50688.50678.00688.50688.502,276,145
Aug 08, 2017685.00689.50681.00686.50686.502,000,388
Aug 07, 2017691.50693.44684.50686.00686.001,225,563
Aug 04, 2017680.50692.00679.50689.00689.002,470,849
Aug 03, 2017678.00683.00669.00680.00680.002,284,068
Aug 02, 2017685.00686.00677.00677.00677.001,625,974
Aug 01, 2017676.00684.00674.00682.50682.502,247,045
Jul 31, 2017676.50680.00674.00674.00674.002,220,932
Jul 28, 2017678.00685.09674.50677.00677.002,509,909
Jul 27, 2017690.00692.00681.00684.50684.503,923,342
Jul 26, 2017705.50713.00663.00692.00692.0015,675,454
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...