SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018628.20635.80624.00632.40632.404,078,328
Apr 23, 2018629.40633.80625.80631.00631.002,855,753
Apr 20, 2018631.40632.60629.40630.80630.803,648,068
Apr 19, 2018629.60632.80627.60630.00630.003,772,955
Apr 18, 2018609.40633.20609.40628.80628.809,018,219
Apr 17, 2018599.80610.60592.80609.60609.605,492,138
Apr 16, 2018607.40610.40584.60598.40598.409,336,149
Apr 13, 2018585.00619.00536.20617.00617.0022,172,218
Apr 12, 2018671.40673.40666.60672.00672.002,256,178
Apr 11, 2018667.00673.80664.60670.00670.006,879,134
Apr 10, 2018664.20670.00659.60670.00670.003,243,692
Apr 09, 2018658.20667.40656.80663.00663.002,440,659
Apr 06, 2018651.00661.00650.40655.60655.602,329,977
Apr 05, 2018650.40657.40645.00654.60654.605,292,458
Apr 04, 2018643.40645.40634.60640.00640.003,417,610
Apr 03, 2018631.40647.20630.00644.80644.803,746,432
Mar 29, 2018645.40649.00639.20639.20639.203,846,806
Mar 28, 2018638.40648.60636.20643.80643.803,309,157
Mar 27, 2018649.60655.60646.60649.20649.203,728,506
Mar 26, 2018647.60654.60638.20639.60639.603,569,571
Mar 23, 2018641.40650.60641.00646.00646.002,822,717
Mar 22, 2018655.00661.80646.60649.60649.603,852,366
Mar 21, 2018669.20669.20661.00662.60662.603,256,829
Mar 20, 2018669.60681.20667.40669.20669.202,768,572
Mar 19, 2018686.00686.20670.20670.20670.203,118,935
Mar 16, 2018689.00690.60682.40687.00687.004,817,052
Mar 15, 2018690.20695.00688.80689.60689.603,092,653
Mar 14, 2018687.20693.40685.60689.00689.002,946,396
Mar 13, 2018698.80699.20689.60690.00690.003,771,997
Mar 12, 2018697.00702.40695.60700.00700.006,199,776
Mar 09, 2018693.80698.80688.80695.80695.802,802,794
Mar 08, 2018683.60699.00683.60696.20696.203,258,377
Mar 07, 2018677.80687.20676.40683.00683.005,848,420
Mar 06, 2018681.20692.60678.00680.00680.006,439,018
Mar 05, 2018665.40674.80661.00673.40673.404,092,569
Mar 02, 2018670.60674.80659.60662.00662.002,590,974
Mar 01, 2018691.00691.00674.60676.00676.004,610,601
Feb 28, 2018687.80698.80687.60692.60692.602,921,069
Feb 27, 2018696.00699.80689.80692.20692.202,896,414
Feb 26, 2018702.00705.60695.00695.60695.603,355,504
Feb 23, 2018699.40700.20691.60698.00698.002,863,492
Feb 22, 2018701.20703.20690.00698.20698.203,168,459
Feb 21, 2018702.60708.80697.40706.00706.004,858,603
Feb 20, 2018696.60705.00687.20702.80702.803,191,213
Feb 19, 2018700.60702.40690.60691.20691.202,847,948
Feb 16, 2018702.60705.60697.00700.20700.205,275,141
Feb 15, 2018697.40701.40694.40699.60699.604,563,214
Feb 14, 2018686.80696.60684.00689.60689.608,553,240
Feb 13, 2018688.40688.60679.60681.40681.403,320,626
Feb 12, 2018676.60687.20674.00686.60686.605,323,320
Feb 09, 2018677.80683.20670.80672.20672.204,018,053
Feb 08, 2018699.80700.60681.60682.00682.006,642,044
Feb 08, 201810.2 Dividend
Feb 07, 2018708.00717.20699.80714.00703.806,011,540
Feb 06, 2018703.20714.80695.60697.80687.835,531,012
Feb 05, 2018730.60730.60719.80724.80714.455,939,267
Feb 02, 2018752.40753.60737.00738.20727.654,175,914
Feb 01, 2018752.20763.60751.00753.00742.245,062,456
Jan 31, 2018748.80752.60742.60749.20738.503,368,513
Jan 30, 2018752.60757.40747.00749.20738.504,022,534
Jan 29, 2018763.60766.20754.60755.00744.212,887,501
Jan 26, 2018754.00762.60738.80758.60747.764,942,769
Jan 25, 2018768.20770.00748.40750.60739.8811,946,631
Jan 24, 2018790.00796.20744.00768.20757.2312,539,890
Jan 23, 2018818.20825.20812.80821.40809.673,360,658
Jan 22, 2018818.80820.20810.80813.20801.582,563,630
Jan 19, 2018812.00824.00810.80818.60806.913,360,987
Jan 18, 2018804.60811.60800.20809.60798.032,413,466
Jan 17, 2018805.80806.60797.20801.60790.152,364,203
Jan 16, 2018812.80812.80800.80805.40793.892,609,941
Jan 15, 2018813.20813.20803.00810.40798.821,871,322
Jan 12, 2018807.80815.40807.80811.40799.818,109,649
Jan 11, 2018798.60808.80797.80807.80796.262,173,088
Jan 10, 2018806.00807.20794.20799.20787.783,649,416
Jan 09, 2018803.40806.60800.20805.20793.703,838,021
Jan 08, 2018806.60808.80800.60802.20790.748,087,831
Jan 05, 2018800.20807.00797.60807.00795.473,042,561
Jan 04, 2018796.40799.60792.00799.60788.182,153,179
Jan 03, 2018789.20800.40785.80795.00783.642,387,177
Jan 02, 2018797.80797.80783.80787.60776.352,990,095
Dec 29, 2017791.50798.00789.50798.00786.60618,362
Dec 28, 2017793.00796.00788.50790.00778.71993,447
Dec 27, 2017793.50797.00789.00794.50783.151,347,965
Dec 22, 2017784.50795.50784.50795.50784.14818,730
Dec 21, 2017786.00792.50779.50788.50777.245,703,392
Dec 20, 2017786.50789.50783.50789.00777.733,736,289
Dec 19, 2017786.00789.50782.50788.50777.241,801,821
Dec 18, 2017784.50792.00782.50786.50775.263,067,450
Dec 15, 2017786.00787.00775.00781.50770.343,482,580
Dec 14, 2017783.50791.50781.00783.50772.313,107,366
Dec 13, 2017782.00786.00777.50785.00773.794,065,850
Dec 12, 2017772.00784.50771.50781.00769.843,598,416
Dec 11, 2017768.50780.00764.50772.50761.463,423,854
Dec 08, 2017758.50771.00756.00768.00757.032,976,735
Dec 07, 2017766.00767.50755.00758.50747.663,263,250
Dec 06, 2017762.00762.50752.50760.50749.642,617,891
Dec 05, 2017764.00767.50752.50765.50754.564,412,708
Dec 04, 2017773.50776.00762.00765.50754.563,396,755
Dec 01, 2017774.00774.50763.00768.00757.033,035,309
Nov 30, 2017773.00777.50765.50774.50763.445,309,712
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...