Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2014 452.90p 456.60p 447.50p 447.90p 5314292
04/12/2014 423.40p 458.10p 423.40p 449.60p 9182022
03/12/2014 404.00p 428.30p 403.90p 422.10p 5487739
02/12/2014 403.00p 406.70p 399.70p 403.20p 3628541
01/12/2014 406.00p 407.00p 401.90p 402.10p 3272702
28/11/2014 401.00p 408.20p 399.40p 407.10p 2688439
27/11/2014 406.50p 408.54p 399.20p 400.90p 2551517
26/11/2014 407.70p 409.40p 404.80p 406.90p 2655318
25/11/2014 401.30p 406.90p 398.50p 406.90p 4503926
24/11/2014 399.20p 401.80p 396.90p 401.30p 2012062
21/11/2014 393.00p 399.00p 391.00p 399.00p 2870005
20/11/2014 391.20p 393.00p 389.40p 392.80p 2111050
19/11/2014 394.10p 394.10p 389.80p 391.90p 2375344
18/11/2014 391.40p 393.40p 389.80p 392.70p 1760382
17/11/2014 385.70p 390.60p 385.40p 390.60p 3738703
14/11/2014 389.50p 390.70p 387.10p 390.70p 2107265
13/11/2014 383.00p 389.30p 382.90p 388.50p 2361287
12/11/2014 381.20p 382.90p 379.80p 381.00p 2699826
11/11/2014 381.30p 381.90p 380.30p 381.60p 1382404
10/11/2014 374.20p 380.20p 373.40p 380.20p 2560415
07/11/2014 381.50p 382.00p 374.20p 375.40p 6024408
06/11/2014 377.80p 380.70p 375.60p 380.20p 1884550
05/11/2014 372.80p 379.90p 372.40p 378.80p 2448034
04/11/2014 374.60p 376.30p 368.00p 370.90p 3662521
03/11/2014 377.70p 379.20p 374.40p 375.00p 2223026
31/10/2014 379.30p 380.50p 375.30p 377.70p 3013276
30/10/2014 372.00p 375.60p 370.90p 375.60p 1911307
29/10/2014 370.60p 372.10p 369.40p 371.00p 2066822
28/10/2014 369.20p 371.00p 367.70p 369.20p 1399855
27/10/2014 369.40p 369.90p 364.80p 367.30p 1641454
24/10/2014 366.50p 366.94p 363.60p 366.80p 1817298
23/10/2014 366.20p 366.90p 363.00p 366.60p 1927219
22/10/2014 363.70p 368.30p 362.96p 365.90p 3208667
21/10/2014 356.00p 363.00p 355.20p 362.60p 4285992
20/10/2014 357.40p 360.30p 355.00p 356.10p 2564521
17/10/2014 350.00p 358.70p 349.83p 358.70p 3427421
16/10/2014 355.30p 358.40p 347.00p 350.80p 5654937
15/10/2014 360.60p 360.90p 353.00p 353.40p 3877160
14/10/2014 350.70p 360.10p 350.70p 359.20p 3293839
13/10/2014 347.70p 352.80p 346.70p 352.50p 2650036
10/10/2014 350.00p 353.30p 349.40p 350.10p 2839420
09/10/2014 356.30p 356.50p 350.60p 351.20p 2392172
08/10/2014 355.50p 356.30p 349.70p 353.20p 3413954
07/10/2014 357.60p 357.64p 352.90p 356.40p 3085721
06/10/2014 358.50p 359.64p 356.30p 358.20p 2107203
03/10/2014 356.20p 360.00p 354.20p 357.80p 2252375
02/10/2014 361.10p 361.30p 354.90p 355.20p 3915067
01/10/2014 365.00p 366.90p 360.90p 361.40p 2382039
30/09/2014 369.50p 369.80p 365.30p 365.40p 3161078
29/09/2014 372.60p 373.10p 367.50p 369.80p 2174629
26/09/2014 370.80p 374.00p 368.70p 372.50p 1912849
25/09/2014 372.70p 376.20p 369.50p 370.50p 2998824
24/09/2014 372.50p 376.20p 370.40p 372.30p 2837685
23/09/2014 377.30p 377.30p 372.10p 373.10p 2846141
22/09/2014 375.10p 378.00p 373.90p 377.00p 1934194
19/09/2014 380.40p 380.90p 375.00p 376.00p 4709574
18/09/2014 373.90p 377.10p 373.90p 377.00p 2114912
17/09/2014 377.30p 379.00p 374.00p 374.00p 2780439
16/09/2014 381.70p 381.90p 375.50p 376.50p 2593083
15/09/2014 381.20p 383.90p 377.00p 383.00p 2130542
12/09/2014 384.00p 384.10p 377.60p 382.80p 2735964
11/09/2014 390.20p 390.41p 379.90p 382.90p 2834656
10/09/2014 388.00p 390.40p 388.00p 389.50p 1729590
09/09/2014 389.40p 391.00p 385.20p 389.80p 1983535
08/09/2014 388.90p 390.00p 385.90p 389.50p 2675778
05/09/2014 397.60p 397.60p 389.00p 389.70p 3077371
04/09/2014 402.00p 403.50p 394.40p 395.70p 2793341
03/09/2014 399.40p 404.60p 398.60p 401.50p 1678552
02/09/2014 397.40p 399.00p 394.50p 399.00p 1663283
01/09/2014 394.50p 397.20p 393.10p 396.10p 1312230
29/08/2014 394.60p 395.40p 391.70p 393.70p 1720536
28/08/2014 396.70p 396.70p 392.40p 393.80p 2390443
27/08/2014 396.00p 397.60p 392.70p 396.50p 2214517
26/08/2014 400.00p 402.30p 396.70p 397.00p 2568542
22/08/2014 398.70p 399.70p 396.70p 398.40p 1995384
21/08/2014 397.30p 399.30p 395.20p 398.10p 1363335
20/08/2014 397.90p 400.65p 396.10p 396.70p 1709519
19/08/2014 398.20p 398.70p 396.10p 397.10p 1788061
18/08/2014 394.10p 400.50p 393.26p 396.80p 2556893
15/08/2014 390.80p 394.30p 389.00p 392.20p 2827676
14/08/2014 389.50p 392.20p 389.00p 390.50p 2176651
13/08/2014 390.10p 391.04p 387.00p 390.20p 2221548
12/08/2014 387.80p 389.10p 384.10p 388.90p 2286764
11/08/2014 389.10p 390.00p 387.00p 388.00p 2277287
08/08/2014 379.70p 389.90p 379.70p 387.00p 4849968
07/08/2014 373.30p 383.00p 371.00p 382.10p 4562722
06/08/2014 368.70p 375.70p 368.10p 370.70p 2857678
05/08/2014 366.70p 370.50p 365.50p 368.10p 2807064
04/08/2014 367.90p 367.90p 363.00p 366.00p 2284437
01/08/2014 369.10p 369.10p 363.80p 366.00p 3365172
31/07/2014 371.00p 372.20p 367.70p 369.10p 7248201
30/07/2014 372.40p 372.60p 369.60p 370.20p 1919165
29/07/2014 370.80p 372.70p 369.50p 371.80p 2693289
28/07/2014 371.60p 372.50p 367.70p 370.10p 2847084
25/07/2014 371.70p 375.60p 368.80p 370.00p 2498878
24/07/2014 377.90p 377.90p 371.70p 374.00p 3350537
23/07/2014 378.40p 385.00p 372.20p 377.00p 3576055
22/07/2014 381.50p 382.80p 378.40p 381.00p 2814668
21/07/2014 378.60p 379.80p 376.90p 379.20p 2763772
18/07/2014 377.70p 379.00p 376.30p 378.30p 1490005
17/07/2014 378.70p 380.47p 375.80p 379.00p 3929869
16/07/2014 376.50p 381.46p 375.80p 379.40p 2347331
15/07/2014 376.90p 377.70p 374.40p 375.10p 1955861
14/07/2014 376.50p 379.80p 374.90p 377.70p 1842549
11/07/2014 373.20p 375.10p 368.10p 375.00p 2513372
10/07/2014 377.60p 381.90p 370.20p 373.00p 3387551
09/07/2014 383.50p 383.50p 377.10p 377.50p 3232247
08/07/2014 384.00p 385.30p 378.10p 383.20p 4250707
07/07/2014 386.30p 387.30p 382.10p 383.00p 5403827
04/07/2014 388.60p 389.40p 385.90p 386.10p 3556111
03/07/2014 386.20p 389.60p 385.00p 388.50p 2043265
02/07/2014 386.50p 389.50p 384.50p 386.40p 3046153
01/07/2014 384.60p 387.40p 382.70p 386.30p 2259982
30/06/2014 384.70p 388.40p 384.06p 384.10p 4445405
27/06/2014 384.20p 385.50p 380.70p 384.80p 1618574
26/06/2014 380.10p 386.00p 380.10p 384.40p 1920639
25/06/2014 380.10p 383.60p 374.50p 379.00p 3435005
24/06/2014 387.60p 388.70p 380.60p 383.60p 2572612
23/06/2014 391.70p 391.70p 386.40p 387.10p 1587842
20/06/2014 390.50p 394.00p 388.20p 391.20p 2073347
19/06/2014 392.90p 397.30p 391.00p 391.20p 1524225
18/06/2014 391.10p 395.60p 389.20p 389.20p 1700374
17/06/2014 390.80p 397.90p 389.80p 391.40p 2893607
16/06/2014 393.80p 398.40p 387.80p 390.60p 2015078
13/06/2014 403.50p 404.60p 393.90p 395.70p 2040195
12/06/2014 403.50p 406.30p 401.90p 404.60p 1571205
11/06/2014 410.90p 411.70p 402.80p 403.20p 1959153
10/06/2014 412.20p 412.30p 408.50p 410.40p 1834464
09/06/2014 413.30p 414.20p 411.60p 412.20p 974256
06/06/2014 410.80p 414.20p 409.60p 412.90p 1110709
05/06/2014 415.40p 417.47p 409.90p 410.70p 1715818
04/06/2014 411.20p 418.85p 410.90p 414.80p 1984472
03/06/2014 412.00p 415.66p 408.30p 411.30p 1643368
02/06/2014 411.20p 417.39p 410.20p 413.40p 2025643
30/05/2014 411.80p 419.39p 409.78p 409.80p 2984109
29/05/2014 413.50p 416.57p 408.00p 411.80p 1508276
28/05/2014 414.20p 419.50p 412.30p 414.10p 5153221
27/05/2014 404.30p 417.58p 400.00p 413.80p 2057707
23/05/2014 401.40p 406.03p 400.10p 401.60p 1271607
22/05/2014 401.90p 406.80p 400.80p 401.50p 1855247
21/05/2014 402.20p 405.00p 399.50p 402.20p 1655438
20/05/2014 399.30p 404.40p 397.70p 402.70p 2050292
19/05/2014 398.40p 402.20p 396.10p 397.70p 2526817
16/05/2014 393.20p 397.60p 386.80p 397.50p 3409645
15/05/2014 400.50p 402.00p 386.94p 392.40p 2719272
14/05/2014 403.00p 406.30p 399.10p 400.10p 1854976
13/05/2014 403.10p 406.80p 400.60p 406.00p 2784455
12/05/2014 397.10p 406.70p 396.50p 403.00p 3128481
09/05/2014 398.80p 399.50p 387.90p 396.50p 4470486
08/05/2014 419.70p 422.00p 389.30p 399.50p 6694375
07/05/2014 426.10p 428.02p 420.50p 422.00p 2685197
06/05/2014 423.50p 427.40p 422.38p 427.40p 1858581
02/05/2014 424.60p 424.60p 419.90p 422.50p 2612080
01/05/2014 425.10p 428.85p 420.60p 420.80p 1187385
30/04/2014 418.70p 426.40p 418.70p 426.40p 2314212
29/04/2014 418.60p 426.70p 416.80p 419.90p 4032026
28/04/2014 416.70p 421.70p 416.10p 418.30p 1922705
25/04/2014 414.20p 417.10p 412.60p 417.10p 1880679
24/04/2014 413.60p 419.70p 410.60p 415.80p 1751001
23/04/2014 411.20p 412.40p 409.40p 411.70p 2638764
22/04/2014 403.10p 413.90p 402.08p 411.00p 3496561
17/04/2014 399.70p 403.90p 396.20p 403.00p 2017762
16/04/2014 395.60p 399.40p 395.36p 398.70p 2066065
15/04/2014 388.20p 393.60p 387.50p 391.70p 2294868
14/04/2014 388.20p 389.70p 383.40p 389.70p 2279673
11/04/2014 395.00p 399.00p 381.90p 390.60p 2651339
10/04/2014 405.00p 409.24p 399.00p 399.00p 2626882
09/04/2014 395.30p 404.70p 394.30p 402.20p 2053683
08/04/2014 401.60p 403.20p 393.70p 395.10p 2742989
07/04/2014 405.30p 410.10p 402.00p 403.20p 4145232
04/04/2014 413.40p 415.30p 409.20p 410.10p 1676045
03/04/2014 418.20p 419.40p 413.20p 413.80p 1518410
02/04/2014 417.90p 422.50p 417.60p 418.30p 1588309
01/04/2014 419.60p 420.00p 415.40p 418.10p 2104931
31/03/2014 420.90p 422.30p 417.30p 418.10p 1577238
28/03/2014 418.40p 423.20p 416.70p 420.00p 1675068
27/03/2014 424.60p 426.60p 417.20p 418.30p 2479743
26/03/2014 430.10p 432.70p 425.60p 427.30p 2465906
25/03/2014 424.20p 434.70p 423.17p 429.90p 3582786
24/03/2014 423.50p 433.10p 417.20p 423.50p 3749965
21/03/2014 419.30p 424.40p 417.20p 424.40p 4041951
20/03/2014 421.80p 424.40p 416.20p 420.20p 1862268
19/03/2014 415.60p 426.30p 413.70p 424.40p 2626350
18/03/2014 410.60p 416.40p 410.00p 415.90p 2461106
17/03/2014 404.10p 413.70p 403.10p 411.10p 2058815
14/03/2014 407.10p 409.20p 401.70p 403.10p 1773267
13/03/2014 411.00p 412.30p 408.00p 409.20p 1899620
12/03/2014 413.60p 416.00p 410.20p 411.20p 1637586
11/03/2014 418.10p 418.10p 415.50p 416.00p 1504237
10/03/2014 420.50p 421.30p 415.80p 417.50p 1851588
07/03/2014 424.70p 425.40p 419.00p 419.40p 1948591
06/03/2014 425.20p 426.88p 420.80p 422.90p 1370343
05/03/2014 423.90p 425.40p 422.40p 423.50p 1330042
04/03/2014 424.70p 427.40p 422.80p 424.40p 2409813
03/03/2014 426.00p 431.70p 419.00p 422.80p 1679562
28/02/2014 432.40p 439.78p 429.80p 431.70p 3014573
27/02/2014 434.60p 435.20p 429.12p 433.20p 1673128
26/02/2014 435.70p 438.90p 433.90p 435.30p 1646046
25/02/2014 429.50p 436.70p 426.80p 435.50p 4038391
24/02/2014 423.40p 430.00p 420.80p 429.40p 3153825

*Close Price adjusted for both dividends and splits