Sage Group (SGE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sage Group

Date Open High Low Close* Volume
08/07/2016 635.00p 643.50p 635.00p 640.00p 3184011
07/07/2016 645.50p 646.50p 636.00p 639.00p 2781994
06/07/2016 638.50p 646.00p 635.16p 639.50p 2920621
05/07/2016 626.50p 645.00p 626.45p 642.00p 3811807
04/07/2016 627.50p 632.00p 626.00p 628.00p 2844985
01/07/2016 648.00p 651.00p 625.00p 625.00p 4786609
30/06/2016 621.50p 645.50p 620.50p 645.50p 3487980
29/06/2016 618.50p 630.00p 608.00p 630.00p 3808065
28/06/2016 588.00p 614.00p 584.50p 611.50p 3959311
27/06/2016 597.50p 601.00p 573.00p 573.00p 5369225
24/06/2016 614.00p 617.50p 600.00p 603.50p 4234553
23/06/2016 627.00p 632.50p 622.50p 627.00p 3240880
22/06/2016 619.50p 628.00p 615.00p 623.50p 2559952
21/06/2016 610.50p 618.50p 608.00p 616.50p 1677518
20/06/2016 600.00p 614.50p 598.44p 612.00p 2834130
17/06/2016 598.50p 599.50p 589.50p 591.00p 5734905
16/06/2016 597.00p 601.26p 593.00p 594.00p 2849754
15/06/2016 603.50p 609.50p 601.50p 604.00p 2700464
14/06/2016 609.50p 613.00p 603.00p 604.50p 3263075
13/06/2016 612.00p 617.50p 609.00p 613.00p 2388331
10/06/2016 624.00p 628.00p 616.50p 617.50p 2015128
09/06/2016 630.00p 632.00p 626.50p 627.50p 2872311
08/06/2016 627.00p 632.50p 626.50p 632.50p 1985280
07/06/2016 629.00p 631.50p 627.50p 630.50p 3346099
06/06/2016 622.00p 627.50p 620.50p 626.00p 1461667
03/06/2016 623.00p 626.00p 618.00p 622.50p 2452471
02/06/2016 611.50p 621.00p 610.50p 620.50p 2871301
01/06/2016 616.00p 617.00p 609.50p 612.50p 2820191
31/05/2016 606.50p 616.16p 606.00p 613.00p 3784895
27/05/2016 602.50p 607.46p 601.50p 604.50p 1851373
26/05/2016 599.00p 606.50p 599.00p 604.50p 1348397
25/05/2016 607.00p 607.53p 599.50p 601.00p 2800062
24/05/2016 589.50p 604.50p 588.50p 604.00p 2529348
23/05/2016 589.00p 599.50p 589.00p 592.50p 1677982
20/05/2016 585.50p 591.50p 584.50p 590.50p 2279786
19/05/2016 588.00p 589.00p 581.00p 582.50p 1888507
18/05/2016 595.50p 596.50p 588.00p 589.50p 2732256
17/05/2016 598.50p 603.51p 594.00p 597.00p 2415381
16/05/2016 589.50p 595.50p 586.00p 595.00p 1706277
13/05/2016 589.00p 594.50p 582.00p 593.50p 2420611
12/05/2016 592.00p 599.00p 588.00p 589.00p 1917165
11/05/2016 594.50p 602.00p 593.50p 599.00p 2294476
10/05/2016 599.00p 599.82p 587.50p 593.50p 3561362
09/05/2016 584.00p 593.50p 583.00p 593.00p 3174433
06/05/2016 581.00p 585.67p 579.00p 581.00p 5213292
05/05/2016 600.00p 603.00p 580.00p 582.00p 4479683
04/05/2016 602.00p 606.00p 596.00p 604.00p 2370691
03/05/2016 594.00p 605.50p 591.00p 603.50p 3069336
29/04/2016 588.50p 599.50p 588.00p 592.00p 2647833
28/04/2016 597.50p 598.00p 590.34p 592.50p 2406333
27/04/2016 594.00p 601.71p 593.50p 599.50p 1985280
26/04/2016 599.50p 603.50p 594.00p 595.00p 3518815
25/04/2016 596.50p 601.50p 595.00p 600.50p 2878903
22/04/2016 603.00p 604.00p 595.00p 597.50p 4605006
21/04/2016 624.00p 626.50p 603.00p 605.00p 3861127
20/04/2016 635.50p 639.00p 627.00p 627.50p 2490077
19/04/2016 631.00p 636.50p 631.00p 636.50p 3506664
18/04/2016 619.50p 633.00p 618.50p 631.00p 3503108
15/04/2016 627.00p 629.00p 620.00p 623.00p 3854707
14/04/2016 632.00p 632.00p 625.00p 626.50p 2661734
13/04/2016 632.00p 633.00p 628.50p 630.50p 2492418
12/04/2016 626.00p 629.00p 620.50p 627.50p 2375564
11/04/2016 629.50p 631.50p 623.59p 625.50p 2219791
08/04/2016 626.00p 632.50p 625.00p 630.00p 1961232
07/04/2016 633.50p 634.50p 624.50p 626.00p 2579764
06/04/2016 625.00p 633.50p 623.66p 631.50p 2853372
05/04/2016 627.00p 630.50p 621.00p 623.50p 2930762
04/04/2016 629.50p 634.16p 628.50p 629.50p 2340560
01/04/2016 621.50p 632.50p 621.50p 631.50p 2716023
31/03/2016 627.50p 630.50p 624.50p 629.00p 2392064
30/03/2016 625.50p 630.00p 623.50p 627.50p 1931913
29/03/2016 618.50p 621.85p 614.00p 620.00p 1844636
24/03/2016 619.50p 621.00p 614.00p 616.50p 2093980
23/03/2016 620.50p 630.50p 619.50p 622.50p 2953498
22/03/2016 610.50p 619.50p 604.96p 619.50p 2336628
21/03/2016 609.50p 616.00p 609.50p 612.00p 2123964
18/03/2016 601.50p 618.50p 600.50p 612.50p 4997370
17/03/2016 603.00p 604.00p 592.00p 604.00p 3132274
16/03/2016 602.00p 603.50p 599.00p 603.00p 2074193
15/03/2016 593.50p 602.50p 592.50p 601.50p 1424799
14/03/2016 587.50p 598.50p 586.50p 596.00p 1605233
11/03/2016 588.00p 589.00p 582.10p 586.50p 1600768
10/03/2016 589.00p 593.00p 580.50p 580.50p 2097553
09/03/2016 587.50p 588.50p 581.50p 586.50p 2403109
08/03/2016 593.00p 594.00p 585.00p 587.50p 2274641
07/03/2016 599.50p 600.50p 594.00p 597.00p 1562024
04/03/2016 599.00p 602.50p 595.50p 601.00p 2122307
03/03/2016 602.50p 604.50p 595.00p 596.00p 1727974
02/03/2016 617.50p 620.50p 598.50p 604.00p 2565778
01/03/2016 595.00p 613.00p 591.59p 613.00p 3573349
29/02/2016 586.00p 596.50p 584.50p 596.50p 3592703
26/02/2016 593.00p 595.00p 580.50p 590.00p 3999259
25/02/2016 573.00p 588.55p 573.00p 586.00p 2888986
24/02/2016 575.00p 575.00p 559.50p 568.00p 3847668
23/02/2016 578.00p 578.50p 570.00p 575.00p 2888331
22/02/2016 584.50p 590.00p 577.50p 580.50p 908323
19/02/2016 581.00p 584.50p 575.00p 580.00p 4009323
18/02/2016 580.50p 583.50p 576.00p 579.00p 2600902
17/02/2016 565.50p 579.00p 565.50p 576.50p 3157955
16/02/2016 570.00p 572.00p 562.50p 564.00p 3001134
15/02/2016 576.00p 578.50p 564.50p 566.50p 5887307
12/02/2016 560.50p 567.00p 556.00p 566.00p 3767074
11/02/2016 564.50p 570.50p 555.50p 556.50p 4461946
10/02/2016 584.50p 594.50p 576.96p 577.00p 4292324
09/02/2016 576.50p 585.00p 568.50p 579.50p 5635370
08/02/2016 604.50p 608.04p 572.53p 574.50p 3916952
05/02/2016 608.00p 622.00p 601.00p 601.00p 3348756
04/02/2016 622.00p 623.00p 602.50p 607.50p 4306364
03/02/2016 621.00p 628.50p 614.50p 615.00p 5739574
02/02/2016 625.00p 625.50p 619.00p 621.00p 2872228
01/02/2016 624.00p 629.50p 619.00p 625.50p 2827788
29/01/2016 610.00p 621.00p 606.00p 621.00p 3422341
28/01/2016 606.50p 614.50p 600.50p 604.00p 4587457
27/01/2016 577.00p 613.00p 577.00p 610.00p 7604615
26/01/2016 560.00p 568.50p 558.48p 567.50p 2222183
25/01/2016 558.50p 568.53p 556.50p 568.00p 2875543
22/01/2016 560.50p 561.50p 549.50p 554.50p 3954552
21/01/2016 547.50p 555.00p 544.00p 550.00p 3753097
20/01/2016 557.50p 560.00p 543.00p 544.50p 3936675
19/01/2016 563.50p 569.00p 557.50p 567.00p 2042172
18/01/2016 557.00p 562.50p 552.50p 555.00p 2276487
15/01/2016 575.00p 578.00p 556.50p 557.00p 3326978
14/01/2016 577.50p 578.50p 569.50p 575.50p 2314955
13/01/2016 593.00p 593.00p 581.50p 583.50p 2271371
12/01/2016 591.50p 596.50p 586.50p 589.50p 2493772
11/01/2016 582.50p 600.00p 581.50p 588.00p 3620184
08/01/2016 575.50p 582.50p 567.00p 577.50p 3076513
07/01/2016 573.50p 576.50p 565.50p 574.00p 3096711
06/01/2016 592.00p 592.00p 582.50p 586.00p 1650552
05/01/2016 594.00p 598.50p 589.00p 593.00p 1571150
04/01/2016 598.50p 600.00p 586.50p 590.50p 2356412
31/12/2015 611.50p 612.28p 600.72p 603.50p 290045
30/12/2015 612.00p 613.00p 605.50p 611.00p 1127428
29/12/2015 597.00p 612.00p 597.00p 612.00p 1765210
24/12/2015 602.00p 602.00p 595.50p 596.00p 240841
23/12/2015 591.00p 600.75p 591.00p 600.00p 1683268
22/12/2015 593.50p 593.50p 585.00p 589.50p 1775149
21/12/2015 589.50p 597.50p 588.50p 589.50p 1275272
18/12/2015 584.50p 598.50p 579.00p 590.00p 3862724
17/12/2015 595.00p 595.00p 585.00p 589.00p 2445852
16/12/2015 589.50p 590.00p 586.50p 587.00p 2181200
15/12/2015 584.00p 591.00p 581.50p 589.50p 3455795
14/12/2015 592.00p 592.50p 579.50p 579.50p 2316709
11/12/2015 591.50p 595.00p 588.00p 589.00p 1881275
10/12/2015 600.00p 602.00p 590.00p 592.00p 3097955
09/12/2015 605.50p 609.78p 602.00p 603.50p 3001799
08/12/2015 612.50p 625.18p 604.60p 605.50p 3723476
07/12/2015 613.50p 625.50p 612.50p 614.00p 3591104
04/12/2015 584.00p 614.00p 584.00p 611.50p 5261868
03/12/2015 578.00p 590.00p 570.50p 581.50p 4798076
02/12/2015 570.00p 579.50p 540.50p 577.00p 7365081
01/12/2015 589.50p 589.50p 571.50p 576.50p 3943532
30/11/2015 576.50p 587.50p 574.00p 586.50p 3267010
27/11/2015 570.00p 577.50p 568.50p 574.50p 1381857
26/11/2015 574.50p 584.00p 572.50p 574.00p 1391400
25/11/2015 561.00p 578.00p 561.00p 572.50p 1465704
24/11/2015 564.50p 567.00p 553.00p 558.50p 2704351
23/11/2015 557.50p 567.00p 557.50p 565.00p 1636963
20/11/2015 564.00p 564.00p 556.50p 561.50p 1934275
19/11/2015 551.50p 563.50p 549.50p 561.50p 1976670
18/11/2015 543.00p 547.00p 541.50p 546.50p 1299941
17/11/2015 544.00p 548.50p 543.39p 545.00p 1295857
16/11/2015 533.00p 540.00p 532.50p 538.50p 956139
13/11/2015 539.00p 540.50p 535.50p 537.50p 1431440
12/11/2015 538.50p 543.00p 537.00p 540.00p 1452483
11/11/2015 534.00p 541.00p 534.00p 538.50p 1755723
10/11/2015 544.50p 545.14p 531.17p 534.00p 1728855
09/11/2015 544.50p 546.50p 541.50p 542.00p 1311296
06/11/2015 545.00p 547.00p 542.00p 543.00p 1839582
05/11/2015 546.00p 546.50p 544.00p 545.00p 1624878
04/11/2015 544.00p 545.50p 543.00p 545.00p 2153858
03/11/2015 543.00p 544.11p 538.00p 543.00p 1358442
02/11/2015 540.50p 546.00p 540.50p 542.50p 1323409
30/10/2015 546.50p 548.50p 541.50p 545.00p 1771136
29/10/2015 545.00p 553.50p 543.00p 546.00p 1730733
28/10/2015 536.00p 544.50p 536.00p 544.50p 1420750
27/10/2015 541.00p 543.00p 536.00p 536.00p 1597825
26/10/2015 540.00p 543.50p 538.00p 542.00p 1564982
23/10/2015 544.00p 547.28p 538.50p 540.00p 2278190
22/10/2015 540.00p 544.50p 539.50p 542.50p 1536879
21/10/2015 530.00p 541.50p 529.00p 541.00p 1351858
20/10/2015 525.00p 530.00p 524.00p 529.50p 1730240
19/10/2015 526.00p 530.00p 522.50p 525.50p 1747068
16/10/2015 531.50p 535.00p 522.00p 525.50p 1810326
15/10/2015 522.50p 528.00p 520.50p 527.00p 1706622
14/10/2015 523.00p 524.50p 517.50p 520.00p 1818102
13/10/2015 525.50p 528.50p 520.50p 527.00p 1506040
12/10/2015 521.00p 525.00p 518.50p 524.00p 1294803
09/10/2015 523.00p 526.00p 516.50p 520.00p 1508314
08/10/2015 511.50p 521.00p 511.50p 518.00p 1485319
07/10/2015 517.00p 519.00p 511.50p 512.50p 1788335
06/10/2015 518.50p 520.50p 515.00p 515.50p 2143635
05/10/2015 512.00p 519.50p 512.00p 517.50p 2517840
02/10/2015 509.00p 511.50p 501.00p 504.50p 1929046
01/10/2015 505.00p 511.00p 502.50p 506.00p 3005202
30/09/2015 500.00p 501.00p 495.00p 499.40p 2700780
29/09/2015 508.00p 508.50p 491.40p 491.40p 2684949
28/09/2015 519.00p 519.00p 512.00p 513.50p 1399660
25/09/2015 515.00p 527.00p 514.00p 519.50p 1787853
24/09/2015 506.00p 509.50p 503.50p 508.00p 1980784

*Close Price adjusted for both dividends and splits