SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 2018628.20633.60626.20630.60630.601,476,332
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...