U.S. Markets open in 6 hrs 6 mins

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
686.00-6.00 (-0.87%)
As of 8:08AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017690.00692.00681.00686.00686.00169,136
Jul 26, 2017705.50713.00663.00692.00692.0015,675,454
Jul 25, 2017690.50702.50685.50700.50700.505,464,901
Jul 24, 2017691.50692.00679.50688.00688.005,204,994
Jul 21, 2017695.50695.50685.50691.50691.503,089,982
Jul 20, 2017691.00692.00683.00692.00692.002,848,122
Jul 19, 2017676.50690.50672.87690.00690.005,085,758
Jul 18, 2017674.50674.50665.00672.00672.004,736,886
Jul 17, 2017684.00686.00675.45675.50675.501,943,350
Jul 14, 2017678.50687.00673.00683.00683.007,453,754
Jul 13, 2017679.50679.50665.50677.00677.004,906,519
Jul 12, 2017676.50683.50671.00682.00682.002,748,790
Jul 11, 2017681.50681.50668.50672.00672.001,952,433
Jul 10, 2017673.00682.00673.00676.00676.002,189,137
Jul 07, 2017673.00673.50659.08671.50671.503,172,349
Jul 06, 2017680.00681.00666.00671.00671.002,349,711
Jul 05, 2017677.00681.50675.00680.00680.002,418,806
Jul 04, 2017679.50705.53674.00677.00677.002,292,184
Jul 03, 2017688.00688.00676.50680.50680.503,497,016
Jun 30, 2017686.00690.00678.50688.00688.0083,164
Jun 29, 2017706.50706.50682.50682.50682.50266,769
Jun 28, 2017707.50710.50700.00702.50702.50308,070
Jun 27, 2017719.00717.50706.50708.20708.20274,598
Jun 26, 2017719.50720.00715.50717.40717.40244,471
Jun 23, 2017712.00718.00710.00715.00715.00224,036
Jun 22, 2017714.25714.25714.25714.25714.25967,032
Jun 21, 2017720.50722.50710.50712.00712.00406,293
Jun 20, 2017714.50725.25714.50720.00720.00301,392
Jun 19, 2017719.00719.00710.00712.50712.502,410,498
Jun 16, 2017701.50718.50693.72714.50714.508,479,323
Jun 15, 2017697.50700.50687.50698.00698.005,753,923
Jun 14, 2017687.00701.50686.00698.00698.003,286,307
Jun 13, 2017682.00689.39681.50686.50686.502,827,799
Jun 12, 2017691.00692.80677.00685.00685.003,829,595
Jun 09, 2017696.00706.00696.00697.50697.503,911,705
Jun 08, 2017697.00703.50692.00696.00696.002,804,260
Jun 07, 2017704.00706.50696.50696.50696.502,793,576
Jun 06, 2017707.50712.50704.00708.00708.003,186,207
Jun 05, 2017722.50723.00708.50709.50709.503,077,511
Jun 02, 2017733.00741.00728.00729.00729.003,630,744
Jun 01, 2017723.00730.00723.00728.50728.502,367,321
May 31, 2017720.00725.38715.86720.50720.503,298,751
May 30, 2017713.50718.87709.00717.00717.002,778,812
May 26, 2017716.00717.50711.50713.50713.501,887,939
May 25, 2017709.50714.00707.50714.00714.001,618,288
May 24, 2017703.50709.50700.50707.50707.502,670,532
May 23, 2017700.00702.00696.50701.00701.001,453,688
May 22, 2017697.00701.00693.50700.00700.002,036,424
May 19, 2017695.00703.50695.00696.50696.503,450,619
May 18, 2017699.00700.00693.50695.00695.003,102,602
May 17, 2017692.50702.50689.00698.00698.004,369,987
May 16, 2017690.50695.50687.50692.00692.002,573,764
May 15, 2017691.50692.14685.00688.50688.502,284,069
May 12, 2017687.00690.50683.10689.50689.502,265,197
May 11, 2017688.00691.50684.50687.50687.502,636,557
May 11, 20175.22 Dividend
May 10, 2017695.50698.50689.00691.00685.783,003,940
May 09, 2017697.00700.00688.00698.50693.223,839,401
May 08, 2017703.00708.50697.00697.50692.233,180,703
May 05, 2017700.00701.00692.05700.00694.713,101,835
May 04, 2017708.50710.00692.50697.50692.234,007,462
May 03, 2017714.50716.50685.00707.00701.665,725,528
May 02, 2017668.00683.50667.00683.50678.345,075,787
Apr 28, 2017670.00674.00665.86670.00664.942,750,731
Apr 27, 2017662.50670.50659.50670.00664.942,487,407
Apr 26, 2017663.50667.00662.00664.50659.482,529,580
Apr 25, 2017657.00666.00656.00666.00660.973,366,821
Apr 24, 2017655.00663.00654.50655.50650.553,989,649
Apr 21, 2017653.00657.00652.50655.00650.052,342,428
Apr 20, 2017651.50658.00651.00655.00650.052,419,988
Apr 19, 2017654.00656.50649.00653.50648.562,350,200
Apr 18, 2017663.50669.50650.50650.50645.593,472,699
Apr 13, 2017650.50666.50649.50663.50658.494,358,798
Apr 12, 2017638.00650.00638.00650.00645.092,733,049
Apr 11, 2017630.50641.00630.50639.00634.172,479,776
Apr 10, 2017634.00636.50630.50633.50628.711,778,858
Apr 07, 2017622.00633.00621.00632.50627.721,723,522
Apr 06, 2017628.50632.50624.50624.50619.782,245,183
Apr 05, 2017631.50637.50631.50633.50628.711,906,739
Apr 04, 2017630.00636.00630.00632.50627.721,887,978
Apr 03, 2017634.50635.00628.00628.00623.262,313,515
Mar 31, 2017633.50637.00630.50630.50625.742,699,319
Mar 30, 2017630.00637.50630.00634.50629.711,484,071
Mar 29, 2017637.50637.50628.00632.00627.233,008,057
Mar 28, 2017635.50639.00617.91635.50630.702,858,453
Mar 27, 2017631.50634.50625.00634.50629.713,077,852
Mar 24, 2017629.00632.50615.37631.00626.232,576,189
Mar 23, 2017617.00632.50613.00629.50624.743,138,163
Mar 22, 2017625.00632.61615.00615.50610.853,271,865
Mar 21, 2017642.50642.50628.00629.50624.742,557,545
Mar 20, 2017638.00642.00636.50640.50635.661,729,560
Mar 17, 2017642.50643.50637.00639.00634.173,760,968
Mar 16, 2017643.00646.50640.50642.00637.153,614,938
Mar 15, 2017650.50652.50634.50639.50634.674,219,097
Mar 14, 2017652.00652.50646.00646.00641.121,715,405
Mar 13, 2017646.50653.00645.00650.50645.591,699,850
Mar 10, 2017654.00655.50646.00646.00641.123,469,797
Mar 09, 2017647.00655.50643.50653.50648.562,346,872
Mar 08, 2017645.00652.00645.00647.50642.611,847,621
Mar 07, 2017648.00650.50643.50648.00643.101,956,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...