Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/09/2015 497.60p 508.00p 494.50p 505.50p 1457182
22/09/2015 514.00p 514.50p 497.80p 497.80p 1581155
21/09/2015 511.50p 517.00p 509.50p 513.50p 1636735
18/09/2015 515.00p 516.50p 507.50p 513.00p 1932632
17/09/2015 513.50p 517.50p 512.50p 515.00p 1959139
16/09/2015 511.50p 517.00p 507.50p 513.50p 2105004
15/09/2015 505.00p 513.00p 503.00p 510.50p 1368211
14/09/2015 508.00p 512.50p 504.50p 506.00p 1691522
11/09/2015 508.50p 509.00p 500.50p 505.00p 1683657
10/09/2015 512.00p 516.00p 506.50p 508.50p 1952101
09/09/2015 513.00p 517.00p 510.00p 516.00p 1957228
08/09/2015 506.00p 512.50p 504.46p 504.50p 1652636
07/09/2015 503.00p 504.50p 498.90p 503.50p 866098
04/09/2015 499.60p 505.50p 499.10p 499.10p 2253608
03/09/2015 506.50p 512.50p 502.91p 504.00p 1544615
02/09/2015 506.00p 508.50p 500.00p 501.50p 2396438
01/09/2015 505.00p 508.50p 501.50p 504.00p 2805128
28/08/2015 515.00p 516.00p 504.50p 515.50p 5121994
27/08/2015 504.00p 517.00p 500.00p 513.50p 3334411
26/08/2015 496.70p 498.80p 492.40p 495.00p 3148056
25/08/2015 493.00p 505.00p 492.90p 503.50p 2716344
24/08/2015 488.20p 496.00p 482.90p 489.70p 5270086
21/08/2015 503.00p 511.00p 498.30p 501.50p 2532609
20/08/2015 516.00p 518.00p 508.50p 509.00p 2318775
19/08/2015 519.50p 526.00p 513.50p 520.00p 1786258
18/08/2015 525.00p 526.50p 522.50p 522.50p 1695947
17/08/2015 526.00p 528.50p 521.50p 526.00p 1508428
14/08/2015 520.00p 526.00p 519.00p 523.50p 2003380
13/08/2015 517.50p 522.00p 516.00p 518.00p 2159647
12/08/2015 517.50p 524.11p 505.50p 511.00p 1972948
11/08/2015 524.50p 527.00p 521.96p 522.00p 1577035
10/08/2015 522.00p 527.00p 520.00p 525.50p 1718731
07/08/2015 521.00p 522.00p 516.00p 519.00p 1680075
06/08/2015 525.50p 530.50p 520.50p 523.50p 1657930
05/08/2015 514.50p 528.50p 512.50p 528.50p 2826958
04/08/2015 516.00p 516.50p 510.50p 514.50p 2122511
03/08/2015 519.50p 522.00p 511.50p 516.00p 2572431
31/07/2015 517.00p 522.00p 512.13p 521.00p 2767331
30/07/2015 515.00p 517.50p 510.00p 515.00p 2069571
29/07/2015 523.00p 523.00p 512.00p 514.50p 2457142
28/07/2015 522.50p 523.50p 517.50p 520.00p 1790166
27/07/2015 539.00p 540.50p 517.50p 520.50p 2975818
24/07/2015 543.00p 550.50p 540.50p 541.00p 1694061
23/07/2015 547.00p 549.50p 540.00p 543.50p 2393159
22/07/2015 528.50p 548.50p 528.50p 541.00p 3119566
21/07/2015 535.50p 537.50p 533.00p 535.50p 1662575
20/07/2015 530.00p 542.50p 529.75p 536.00p 1822360
17/07/2015 536.00p 539.87p 363.39p 530.50p 2086764
16/07/2015 532.50p 538.00p 529.00p 535.00p 1762512
15/07/2015 531.50p 534.00p 530.00p 531.50p 1617768
14/07/2015 532.50p 534.50p 526.50p 533.00p 1980595
13/07/2015 527.50p 533.00p 527.50p 533.00p 1537689
10/07/2015 524.00p 526.00p 522.00p 524.00p 1565566
09/07/2015 506.50p 524.00p 506.50p 519.50p 2522992
08/07/2015 504.50p 511.00p 503.00p 506.00p 2918506
07/07/2015 510.00p 513.50p 502.00p 502.50p 1979931
06/07/2015 505.00p 510.50p 502.87p 508.50p 1839643
03/07/2015 509.50p 515.32p 509.50p 510.50p 1212338
02/07/2015 520.00p 521.50p 507.50p 510.50p 2757903
01/07/2015 514.50p 526.00p 514.18p 520.00p 2275787
30/06/2015 522.50p 525.00p 512.50p 512.50p 3916931
29/06/2015 513.00p 534.50p 507.50p 526.50p 3845819
26/06/2015 533.50p 535.00p 529.50p 530.00p 2363073
25/06/2015 515.00p 540.50p 512.00p 536.00p 5079234
24/06/2015 547.50p 549.14p 511.00p 516.00p 5221762
23/06/2015 544.50p 553.50p 544.50p 549.00p 2826055
22/06/2015 546.50p 550.00p 538.00p 540.50p 3223722
19/06/2015 540.50p 548.00p 537.19p 539.00p 3975199
18/06/2015 539.00p 540.00p 531.00p 539.00p 2559417
17/06/2015 544.00p 545.00p 540.18p 540.50p 1506451
16/06/2015 544.00p 546.00p 534.50p 543.00p 2028683
15/06/2015 550.00p 551.50p 542.50p 545.50p 2822004
12/06/2015 553.50p 556.65p 549.50p 551.50p 1377137
11/06/2015 549.50p 556.00p 549.00p 554.00p 2171033
10/06/2015 540.00p 551.00p 537.50p 549.00p 3098781
09/06/2015 543.00p 545.87p 539.71p 541.00p 1814095
08/06/2015 547.00p 549.00p 544.50p 544.50p 1627173
05/06/2015 556.50p 559.00p 546.50p 547.50p 2911727
04/06/2015 561.50p 564.00p 552.00p 557.00p 4366068
03/06/2015 567.50p 571.00p 562.50p 562.50p 2582893
02/06/2015 578.00p 580.50p 565.50p 567.00p 3670773
01/06/2015 570.00p 575.50p 569.00p 573.50p 2379915
29/05/2015 577.00p 579.00p 565.00p 568.50p 3568965
28/05/2015 575.00p 580.00p 571.50p 577.50p 3550719
27/05/2015 567.50p 572.18p 567.50p 570.00p 2342965
26/05/2015 573.50p 573.68p 566.00p 567.50p 2844482
22/05/2015 575.00p 577.50p 570.50p 572.00p 1384657
21/05/2015 574.50p 584.00p 571.50p 574.50p 2505080
20/05/2015 571.50p 576.50p 566.50p 575.50p 3041186
19/05/2015 560.00p 573.50p 559.50p 570.50p 3095806
18/05/2015 545.50p 563.50p 545.50p 561.50p 2895001
15/05/2015 543.00p 549.00p 540.00p 544.00p 1711429
14/05/2015 540.50p 545.50p 537.50p 544.00p 3197295
13/05/2015 543.00p 549.50p 541.50p 543.00p 4500504
12/05/2015 556.50p 558.50p 539.00p 541.00p 4721932
11/05/2015 544.50p 564.00p 541.50p 556.00p 5293731
08/05/2015 535.00p 545.50p 532.50p 543.50p 4494536
07/05/2015 541.00p 545.00p 523.50p 526.50p 4669173
06/05/2015 501.50p 541.50p 483.50p 536.00p 8331167
05/05/2015 492.80p 502.00p 490.30p 496.50p 4384961
01/05/2015 484.90p 489.70p 479.00p 489.00p 1702802
30/04/2015 485.10p 486.90p 477.30p 486.00p 4270885
29/04/2015 488.10p 491.90p 484.80p 485.90p 2687549
28/04/2015 491.00p 492.11p 483.40p 488.30p 2269983
27/04/2015 483.80p 491.90p 477.20p 491.80p 3063636
24/04/2015 488.00p 490.50p 482.70p 484.70p 1813352
23/04/2015 482.60p 486.80p 478.80p 486.80p 3522918
22/04/2015 479.80p 485.10p 478.30p 481.60p 5747334
21/04/2015 476.20p 483.00p 474.50p 478.70p 3071048
20/04/2015 469.80p 473.10p 466.80p 472.80p 1963479
17/04/2015 478.30p 482.50p 468.50p 469.30p 2484656
16/04/2015 485.40p 485.80p 477.60p 479.30p 2289558
15/04/2015 479.60p 484.90p 478.30p 483.50p 2452747
14/04/2015 476.70p 482.50p 476.00p 480.70p 2427516
13/04/2015 483.20p 484.00p 474.00p 477.60p 3018671
10/04/2015 478.20p 484.40p 477.10p 484.00p 2537991
09/04/2015 474.40p 480.10p 473.55p 476.90p 2777786
08/04/2015 470.50p 474.70p 470.50p 472.20p 5648824
07/04/2015 470.90p 474.90p 470.40p 473.40p 1943573
02/04/2015 467.70p 470.60p 465.00p 469.90p 1441801
01/04/2015 465.60p 470.60p 464.70p 468.80p 3670201
31/03/2015 468.70p 475.10p 465.40p 466.70p 3965255
30/03/2015 465.80p 471.21p 463.40p 469.00p 3224397
27/03/2015 465.20p 470.70p 458.40p 461.90p 3512404
26/03/2015 465.30p 465.90p 458.40p 465.30p 3098097
25/03/2015 480.00p 481.80p 466.30p 468.50p 4812250
24/03/2015 479.00p 487.40p 478.30p 481.70p 4518671
23/03/2015 480.90p 480.90p 473.13p 478.60p 2101925
20/03/2015 482.50p 485.70p 480.30p 480.30p 5463975
19/03/2015 480.50p 483.20p 478.10p 481.10p 2139141
18/03/2015 478.80p 481.20p 476.40p 478.40p 2688449
17/03/2015 474.30p 479.90p 473.00p 478.70p 2737903
16/03/2015 474.40p 476.80p 470.80p 474.20p 2799930
13/03/2015 469.00p 477.30p 464.60p 472.70p 2883432
12/03/2015 477.90p 482.00p 476.00p 476.80p 2435742
11/03/2015 478.80p 481.90p 473.50p 476.30p 2846700
10/03/2015 484.10p 491.70p 476.30p 476.80p 3021597
09/03/2015 491.00p 491.00p 483.30p 486.00p 3014319
06/03/2015 492.10p 497.00p 490.90p 491.40p 2254052
05/03/2015 485.00p 494.70p 484.20p 491.70p 6410600
04/03/2015 482.20p 484.80p 477.30p 484.80p 1357239
03/03/2015 485.70p 490.10p 482.80p 482.80p 1531815
02/03/2015 485.20p 495.90p 482.60p 484.20p 2131848
27/02/2015 486.20p 487.10p 483.40p 484.50p 2495978
26/02/2015 483.60p 488.30p 481.50p 488.30p 1873444
25/02/2015 483.50p 484.50p 478.60p 482.80p 2087139
24/02/2015 479.00p 486.90p 479.00p 483.50p 2933622
23/02/2015 473.80p 479.40p 473.60p 479.10p 1609144
20/02/2015 471.70p 472.30p 469.80p 471.60p 4853703
19/02/2015 470.20p 474.46p 469.43p 472.00p 1698790
18/02/2015 465.40p 470.60p 463.70p 470.10p 2428557
17/02/2015 469.30p 470.40p 464.20p 464.90p 3212165
16/02/2015 470.90p 472.10p 465.00p 470.40p 2164898
13/02/2015 476.20p 481.70p 466.70p 471.40p 3714440
12/02/2015 473.40p 479.90p 472.40p 474.70p 4433848
11/02/2015 478.30p 481.30p 475.00p 481.20p 2394379
10/02/2015 477.10p 479.00p 472.40p 478.70p 3924974
09/02/2015 484.10p 484.10p 475.20p 476.10p 2171447
06/02/2015 485.40p 486.60p 483.20p 484.90p 1647864
05/02/2015 482.80p 487.80p 482.80p 485.40p 2317594
04/02/2015 480.90p 484.60p 478.90p 484.40p 3475968
03/02/2015 477.90p 482.30p 476.80p 480.40p 2870721
02/02/2015 479.90p 481.10p 474.70p 477.00p 2512842
30/01/2015 482.70p 484.09p 479.90p 480.20p 3667462
29/01/2015 479.80p 483.50p 475.70p 481.50p 3490257
28/01/2015 482.40p 486.20p 468.00p 481.70p 8116216
27/01/2015 480.80p 486.00p 479.90p 484.00p 4641527
26/01/2015 477.70p 481.60p 474.90p 480.00p 2850451
23/01/2015 479.00p 480.00p 476.30p 478.70p 3492877
22/01/2015 471.30p 483.27p 471.30p 477.60p 4699275
21/01/2015 472.50p 474.60p 469.40p 472.10p 2212471
20/01/2015 469.30p 476.10p 468.50p 471.60p 2759385
19/01/2015 467.70p 469.90p 466.50p 469.00p 1276102
16/01/2015 464.50p 469.80p 461.80p 469.20p 1648428
15/01/2015 465.00p 467.70p 459.10p 467.70p 2267200
14/01/2015 458.60p 465.20p 458.50p 461.90p 3077362
13/01/2015 463.50p 467.50p 458.70p 463.40p 4298179
12/01/2015 464.40p 467.50p 462.00p 465.00p 2800186
09/01/2015 464.00p 469.50p 460.80p 462.60p 2407391
08/01/2015 456.50p 465.60p 453.50p 465.60p 5482232
07/01/2015 461.30p 463.50p 454.80p 460.00p 3209331
06/01/2015 467.80p 468.00p 457.75p 459.80p 3103260
05/01/2015 466.70p 470.70p 465.89p 467.80p 2860333
02/01/2015 465.90p 469.50p 465.10p 467.80p 2344535
31/12/2014 469.40p 470.40p 464.60p 465.70p 427973
30/12/2014 467.50p 469.40p 464.20p 468.80p 2129131
29/12/2014 465.10p 473.60p 464.10p 469.00p 2058141
24/12/2014 461.60p 464.13p 459.80p 464.00p 342891
23/12/2014 461.50p 462.80p 458.10p 462.70p 2018500
22/12/2014 459.40p 463.20p 456.40p 461.00p 3140170
19/12/2014 449.10p 458.60p 448.70p 457.60p 7092458
18/12/2014 442.10p 448.20p 438.20p 446.30p 2977060
17/12/2014 434.10p 439.90p 431.00p 437.70p 2319355
16/12/2014 430.30p 439.20p 427.70p 438.20p 4109283
15/12/2014 434.00p 437.70p 429.30p 429.70p 2989933
12/12/2014 437.20p 438.90p 433.10p 433.60p 3307370
11/12/2014 437.50p 439.40p 432.20p 438.90p 3217214
10/12/2014 437.10p 441.50p 436.80p 437.40p 2756654
09/12/2014 444.20p 446.30p 436.80p 437.10p 2890532
08/12/2014 447.50p 451.80p 441.60p 446.50p 3267141

*Close Price adjusted for both dividends and splits