SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018631.80640.60630.40631.20631.202,790,527
Jul 19, 2018631.80635.20631.00633.40633.401,943,077
Jul 18, 2018638.60643.00630.60633.80633.802,977,372
Jul 17, 2018621.80633.20620.20633.20633.202,714,889
Jul 16, 2018621.60624.40615.80621.97621.972,193,878
Jul 13, 2018627.20630.60618.40619.40619.403,076,536
Jul 12, 2018616.80627.20616.80625.40625.402,695,755
Jul 11, 2018618.20620.40615.00615.60615.603,096,150
Jul 10, 2018614.40627.00613.60625.80625.803,464,195
Jul 09, 2018615.00619.60613.40615.40615.402,579,417
Jul 06, 2018614.80615.60610.00613.60613.602,046,737
Jul 05, 2018609.40614.80607.00611.80611.803,253,002
Jul 04, 2018614.40614.40606.80608.20608.204,954,604
Jul 03, 2018617.00620.60612.80615.20615.204,342,642
Jul 02, 2018625.40628.00613.00613.00613.005,605,146
Jun 29, 2018626.60632.80626.40628.60628.605,264,724
Jun 28, 2018628.00628.60614.40620.60620.604,090,649
Jun 27, 2018623.20632.40619.60630.40630.402,981,272
Jun 26, 2018626.20626.20618.20621.80621.803,155,905
Jun 25, 2018630.00631.20620.80623.20623.203,557,454
Jun 22, 2018637.00640.00632.00632.00632.004,422,476
Jun 21, 2018644.60646.20628.40634.60634.603,518,824
Jun 20, 2018646.60648.60642.00644.20644.203,148,645
Jun 19, 2018651.40651.40642.00642.00642.003,632,661
Jun 18, 2018661.20664.20651.60655.80655.803,425,013
Jun 15, 2018680.00684.00661.20661.20661.206,219,701
Jun 14, 2018680.20684.20676.40680.40680.405,218,029
Jun 13, 2018676.60689.60673.20685.40685.402,600,060
Jun 12, 2018678.00682.00672.60674.60674.602,800,544
Jun 11, 2018675.80676.80672.80676.60676.602,886,888
Jun 08, 2018677.60677.60669.20671.00671.002,329,952
Jun 07, 2018677.20699.60677.00677.00677.0010,225,217
Jun 06, 2018670.20672.20664.60671.00671.003,371,628
Jun 05, 2018665.20670.80664.20668.00668.003,976,057
Jun 04, 2018666.20666.80661.60665.60665.602,563,566
Jun 01, 2018667.00668.40663.20664.00664.002,547,524
May 31, 2018666.00668.20659.40662.40662.405,683,293
May 30, 2018663.00666.40660.80664.60664.603,232,492
May 29, 2018678.60678.60660.60663.40663.403,535,829
May 25, 2018676.80681.40673.00680.60680.602,557,295
May 24, 2018673.80679.60670.20670.20670.203,607,859
May 23, 2018680.40680.80669.00671.40671.403,321,164
May 22, 2018674.60685.60674.60678.80678.802,645,740
May 21, 2018672.60678.40671.40673.60673.602,401,884
May 18, 2018668.20672.40665.20670.40670.403,729,179
May 17, 2018663.20669.00660.60669.00669.003,281,024
May 16, 2018663.20672.20662.80664.80664.803,259,044
May 15, 2018669.60673.00662.40662.40662.403,659,327
May 14, 2018678.80681.00665.80668.40668.403,499,374
May 11, 2018670.20680.00669.00679.00679.004,467,912
May 10, 2018661.60673.40658.40672.80672.803,538,389
May 10, 20185.65 Dividend
May 09, 2018653.60663.20650.80662.20656.553,960,476
May 08, 2018649.60655.00646.40653.20647.633,258,849
May 04, 2018------
May 03, 2018638.00645.80633.60633.60628.194,030,425
May 02, 2018624.20661.20619.20637.40631.967,553,588
May 01, 2018633.40640.20630.40636.40630.974,216,501
Apr 30, 2018641.20641.80633.80635.20629.783,256,162
Apr 27, 2018638.60646.00631.60641.00635.532,793,399
Apr 26, 2018628.60636.40619.40635.00629.582,257,779
Apr 25, 2018629.00631.00625.80627.60622.254,273,439
Apr 24, 2018628.20635.80624.00632.40627.004,078,328
Apr 23, 2018629.40633.80625.80631.00625.622,855,753
Apr 20, 2018631.40632.60629.40630.80625.423,648,068
Apr 19, 2018629.60632.80627.60630.00624.623,772,955
Apr 18, 2018609.40633.20609.40628.80623.439,018,219
Apr 17, 2018599.80610.60592.80609.60604.405,492,138
Apr 16, 2018607.40610.40584.60598.40593.299,336,149
Apr 13, 2018585.00619.00536.20617.00611.7422,172,218
Apr 12, 2018671.40673.40666.60672.00666.272,256,178
Apr 11, 2018667.00673.80664.60670.00664.286,879,134
Apr 10, 2018664.20670.00659.60670.00664.283,243,692
Apr 09, 2018658.20667.40656.80663.00657.342,440,659
Apr 06, 2018651.00661.00650.40655.60650.012,329,977
Apr 05, 2018650.40657.40645.00654.60649.015,292,458
Apr 04, 2018643.40645.40634.60640.00634.543,417,610
Apr 03, 2018631.40647.20630.00644.80639.303,746,432
Mar 29, 2018645.40649.00639.20639.20633.753,846,806
Mar 28, 2018638.40648.60636.20643.80638.313,309,157
Mar 27, 2018649.60655.60646.60649.20643.663,728,506
Mar 26, 2018647.60654.60638.20639.60634.143,569,571
Mar 23, 2018641.40650.60641.00646.00640.492,822,717
Mar 22, 2018655.00661.80646.60649.60644.063,852,366
Mar 21, 2018669.20669.20661.00662.60656.953,256,829
Mar 20, 2018669.60681.20667.40669.20663.492,768,572
Mar 19, 2018686.00686.20670.20670.20664.483,118,935
Mar 16, 2018689.00690.60682.40687.00681.144,817,052
Mar 15, 2018690.20695.00688.80689.60683.723,092,653
Mar 14, 2018687.20693.40685.60689.00683.122,946,396
Mar 13, 2018698.80699.20689.60690.00684.113,771,997
Mar 12, 2018697.00702.40695.60700.00694.036,199,776
Mar 09, 2018693.80698.80688.80695.80689.862,802,794
Mar 08, 2018683.60699.00683.60696.20690.263,258,377
Mar 07, 2018677.80687.20676.40683.00677.175,848,420
Mar 06, 2018681.20692.60678.00680.00674.206,439,018
Mar 05, 2018665.40674.80661.00673.40667.654,092,569
Mar 02, 2018670.60674.80659.60662.00656.352,590,974
Mar 01, 2018691.00691.00674.60676.00670.234,610,601
Feb 28, 2018687.80698.80687.60692.60686.692,921,069
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...