SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018581.20594.00574.00590.00590.001,354,550
Dec 10, 2018578.40585.00575.20578.00578.002,655,490
Dec 07, 2018579.00593.20578.00580.00580.003,025,865
Dec 06, 2018578.00581.20565.20572.00572.004,575,604
Dec 05, 2018579.20592.60573.80584.40584.403,452,038
Dec 04, 2018583.20595.20577.40585.80585.803,958,158
Dec 03, 2018590.20605.60577.00579.00579.005,343,420
Nov 30, 2018598.60600.00577.80581.40581.408,244,324
Nov 29, 2018605.20611.80602.20606.00606.007,517,712
Nov 28, 2018590.20603.40590.00596.20596.203,139,093
Nov 27, 2018581.40594.20579.00590.00590.005,690,107
Nov 26, 2018582.40586.80575.80582.80582.807,751,106
Nov 23, 2018554.60582.60552.80576.40576.409,068,568
Nov 22, 2018539.20563.60525.20560.20560.207,579,333
Nov 21, 2018494.00555.40491.30548.20548.2011,159,284
Nov 20, 2018545.40552.60535.40536.20536.204,491,903
Nov 19, 2018556.80569.00548.80550.80550.805,162,169
Nov 16, 2018566.80569.80548.60555.60555.604,795,442
Nov 15, 2018549.60567.00548.20566.00566.002,513,124
Nov 14, 2018547.80559.00542.20549.20549.202,520,091
Nov 13, 2018545.40553.00543.40548.80548.802,403,397
Nov 12, 2018554.00556.80543.60545.20545.202,271,582
Nov 09, 2018551.00553.40545.80551.40551.402,847,400
Nov 08, 2018563.00569.80551.40551.40551.404,666,344
Nov 07, 2018557.40562.80550.00562.80562.803,165,974
Nov 06, 2018555.80558.60548.60553.80553.802,727,980
Nov 05, 2018565.80566.00554.80555.00555.002,433,255
Nov 02, 2018558.20573.40558.00564.60564.604,142,208
Nov 01, 2018542.40552.00539.20550.00550.002,905,131
Oct 31, 2018538.60550.80538.60544.40544.403,498,249
Oct 30, 2018532.00549.40530.20536.80536.804,571,003
Oct 29, 2018530.80536.60527.60528.00528.008,581,452
Oct 26, 2018529.20531.80520.60526.40526.404,000,449
Oct 25, 2018522.40536.40519.40532.20532.204,179,599
Oct 24, 2018536.60541.60523.40525.60525.603,568,922
Oct 23, 2018542.80543.00527.60535.20535.205,789,650
Oct 22, 2018546.80553.40546.80548.00548.002,668,158
Oct 19, 2018557.20563.40542.80548.00548.003,600,340
Oct 18, 2018572.40576.80555.60556.60556.603,260,141
Oct 17, 2018577.40591.20569.00571.80571.802,552,963
Oct 16, 2018562.60574.40560.80574.00574.002,673,173
Oct 15, 2018562.80566.20555.60564.20564.203,625,562
Oct 12, 2018558.80569.40558.80564.00564.009,157,945
Oct 11, 2018552.20560.60544.60556.00556.006,747,152
Oct 10, 2018547.20564.60544.40556.20556.205,082,557
Oct 09, 2018530.00551.00516.80546.60546.606,489,783
Oct 08, 2018550.00557.20546.80554.80554.803,760,855
Oct 05, 2018561.00564.60552.00552.20552.203,203,084
Oct 04, 2018577.60579.60562.20563.40563.404,221,868
Oct 03, 2018580.20586.40573.60578.80578.802,423,664
Oct 02, 2018579.00582.20570.40578.00578.002,362,774
Oct 01, 2018585.80591.60573.20580.20580.202,658,698
Sep 28, 2018585.20591.20581.60586.40586.402,961,147
Sep 27, 2018583.80586.20578.40586.20586.202,690,394
Sep 26, 2018588.80588.80578.40584.80584.803,133,787
Sep 25, 2018575.20590.40575.00589.40589.403,426,554
Sep 24, 2018578.20579.80569.60575.00575.003,574,207
Sep 21, 2018580.20585.20578.80582.80582.805,245,652
Sep 20, 2018583.80585.00575.80577.40577.402,558,259
Sep 19, 2018577.60584.80574.80580.20580.204,220,749
Sep 18, 2018579.40579.80569.80577.40577.403,854,662
Sep 17, 2018587.00587.00578.80581.20581.201,947,809
Sep 14, 2018581.60586.40579.40585.80585.805,848,635
Sep 13, 2018579.00581.00576.20578.00578.002,222,702
Sep 12, 2018578.00581.00571.60579.60579.602,649,598
Sep 11, 2018583.40585.00578.60580.00580.002,306,801
Sep 10, 2018584.00587.00573.60583.40583.402,498,257
Sep 07, 2018570.00581.60563.80581.60581.604,704,176
Sep 06, 2018579.00579.60568.20570.20570.204,358,641
Sep 05, 2018589.40592.60578.40579.80579.804,573,107
Sep 04, 2018603.40606.00587.00590.80590.804,777,410
Sep 03, 2018597.60604.80596.60603.40603.404,552,711
Aug 31, 2018622.20623.00582.00595.40595.4012,209,025
Aug 30, 2018644.60646.80639.40645.60645.605,610,797
Aug 29, 2018652.40653.40644.80645.40645.404,208,225
Aug 28, 2018650.20660.60649.00651.20651.203,495,803
Aug 24, 2018639.20645.60637.00643.60643.603,395,298
Aug 23, 2018637.60644.60635.20641.60641.602,858,051
Aug 22, 2018628.00638.20627.00635.20635.203,795,617
Aug 21, 2018617.00631.40617.00629.20629.204,940,969
Aug 20, 2018651.80651.80617.00619.20619.209,027,791
Aug 17, 2018662.60668.80661.80665.80665.802,311,210
Aug 16, 2018668.40669.20659.60664.40664.404,500,203
Aug 15, 2018672.80675.60664.00666.00666.003,083,831
Aug 14, 2018668.40672.60666.40670.40670.402,931,511
Aug 13, 2018672.00672.40664.20664.20664.202,953,190
Aug 10, 2018671.00673.00668.20672.00672.002,692,080
Aug 09, 2018667.40673.20661.60673.20673.202,809,943
Aug 08, 2018662.20672.00661.60667.40667.402,740,770
Aug 07, 2018669.40672.20663.80664.00664.002,440,421
Aug 06, 2018658.80667.20652.40667.00667.005,555,477
Aug 03, 2018649.80662.40648.40660.00660.004,614,124
Aug 02, 2018621.00650.20621.00646.80646.806,758,204
Aug 01, 2018623.80627.80616.40625.40625.405,305,104
Jul 31, 2018613.80622.60609.60622.00622.007,160,515
Jul 30, 2018642.60643.80611.00612.80612.804,611,847
Jul 27, 2018648.40650.60644.00646.00646.002,993,387
Jul 26, 2018640.40650.20640.20645.40645.402,897,038
Jul 25, 2018636.40639.80628.80639.80639.804,134,861
Jul 24, 2018634.20648.20634.20637.20637.204,115,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...