Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/02/2014 425.80p 426.30p 422.40p 423.40p 2669050
20/02/2014 420.60p 424.30p 417.90p 424.00p 1974354
19/02/2014 422.50p 424.10p 420.96p 422.00p 1252019
18/02/2014 421.40p 423.70p 418.50p 422.70p 2039341
17/02/2014 414.20p 422.20p 413.40p 420.90p 2093284
14/02/2014 414.70p 417.40p 414.40p 416.00p 1319960
13/02/2014 417.70p 419.90p 411.60p 415.10p 2130280
12/02/2014 421.20p 429.94p 418.60p 419.60p 3367525
11/02/2014 420.60p 428.10p 419.78p 428.10p 2886786
10/02/2014 415.50p 420.20p 414.60p 420.00p 1750813
07/02/2014 413.00p 419.93p 412.90p 416.00p 2105283
06/02/2014 407.90p 414.10p 407.20p 412.90p 2195036
05/02/2014 414.30p 415.80p 406.73p 407.20p 1988243
04/02/2014 406.20p 417.60p 402.00p 414.80p 2811839
03/02/2014 407.10p 417.50p 407.10p 409.50p 2623350
31/01/2014 419.70p 420.50p 406.40p 408.30p 3602121
30/01/2014 418.30p 421.60p 413.80p 420.50p 1988488
29/01/2014 425.80p 428.20p 416.40p 418.00p 2587696
28/01/2014 415.00p 428.00p 414.80p 423.50p 3012990
27/01/2014 421.00p 422.20p 412.10p 415.50p 2880434
24/01/2014 430.90p 433.20p 416.80p 419.50p 4137157
23/01/2014 426.80p 432.20p 423.90p 431.40p 3694415
22/01/2014 414.40p 438.80p 414.40p 426.90p 4283256
21/01/2014 411.00p 413.70p 408.90p 413.10p 2156515
20/01/2014 411.70p 412.20p 409.30p 411.70p 1326014
17/01/2014 404.20p 411.00p 404.20p 410.80p 2755192
16/01/2014 399.50p 406.00p 398.60p 405.70p 1722901
15/01/2014 394.00p 401.30p 393.60p 400.50p 2007711
14/01/2014 398.50p 402.90p 393.20p 393.60p 2635292
13/01/2014 400.30p 402.20p 399.10p 401.70p 927457
10/01/2014 397.00p 401.60p 395.95p 400.90p 1582182
09/01/2014 397.40p 402.40p 394.70p 396.30p 2043508
08/01/2014 396.40p 397.50p 389.30p 397.50p 1974803
07/01/2014 396.70p 396.70p 392.50p 393.60p 1535651
06/01/2014 400.50p 402.30p 394.30p 395.50p 2057571
03/01/2014 395.10p 403.20p 393.80p 400.70p 2158126
02/01/2014 405.80p 406.10p 393.80p 394.10p 2925243
31/12/2013 403.50p 405.80p 401.55p 403.70p 407814
30/12/2013 406.60p 407.80p 401.50p 401.60p 2617896
27/12/2013 403.10p 407.60p 402.80p 406.20p 1225481
24/12/2013 401.60p 404.70p 401.60p 403.10p 248451
23/12/2013 398.40p 403.80p 395.50p 403.70p 1712046
20/12/2013 393.60p 397.00p 390.20p 397.00p 4421630
19/12/2013 389.30p 396.30p 385.30p 392.10p 2344915
18/12/2013 384.00p 386.60p 382.30p 385.30p 1988527
17/12/2013 375.30p 384.50p 374.10p 382.30p 2736849
16/12/2013 374.10p 377.40p 373.20p 375.00p 1911468
13/12/2013 373.10p 376.90p 369.80p 375.50p 2174747
12/12/2013 370.60p 374.60p 369.90p 373.40p 2499975
11/12/2013 373.30p 376.70p 370.70p 372.10p 2566275
10/12/2013 371.70p 376.40p 370.10p 373.00p 2378518
09/12/2013 373.00p 375.60p 369.90p 371.80p 2882787
06/12/2013 369.80p 375.50p 368.80p 372.10p 2234238
05/12/2013 370.00p 374.07p 368.80p 370.00p 4996523
04/12/2013 361.70p 381.30p 361.24p 372.90p 8494756
03/12/2013 347.80p 348.70p 346.10p 347.40p 2179623
02/12/2013 347.60p 349.20p 346.10p 347.20p 1564878
29/11/2013 349.80p 351.70p 348.40p 348.40p 2452864
28/11/2013 348.10p 350.40p 347.40p 349.50p 2058303
27/11/2013 346.00p 350.00p 345.10p 347.80p 2108197
26/11/2013 348.90p 350.40p 346.60p 346.60p 2398680
25/11/2013 346.80p 351.10p 345.70p 349.50p 946399
22/11/2013 342.80p 347.20p 342.20p 345.70p 1484406
21/11/2013 343.50p 345.20p 341.00p 342.60p 1451088
20/11/2013 348.80p 348.80p 344.90p 345.20p 1239418
19/11/2013 344.90p 349.20p 344.00p 348.70p 957426
18/11/2013 347.20p 348.70p 344.80p 345.70p 1605244
15/11/2013 350.00p 351.76p 347.60p 348.70p 2284949
14/11/2013 348.20p 351.20p 346.00p 349.30p 1761675
13/11/2013 343.80p 348.50p 343.80p 346.00p 1795893
12/11/2013 348.80p 349.70p 344.20p 345.80p 1927134
11/11/2013 345.40p 350.20p 344.50p 349.00p 1430484
08/11/2013 342.90p 344.90p 341.70p 344.50p 1791056
07/11/2013 346.90p 349.50p 344.30p 345.40p 2162879
06/11/2013 341.30p 347.20p 339.70p 346.00p 2490063
05/11/2013 339.10p 340.83p 337.90p 339.70p 2108029
04/11/2013 337.00p 339.43p 336.58p 338.20p 1160874
01/11/2013 339.50p 339.50p 336.00p 337.10p 1631345
31/10/2013 337.60p 338.43p 335.40p 337.10p 2441639
30/10/2013 335.50p 337.50p 334.10p 337.50p 1341609
29/10/2013 333.20p 334.73p 330.80p 334.70p 1619881
28/10/2013 335.20p 337.20p 333.10p 334.40p 2485100
25/10/2013 325.00p 332.30p 324.20p 331.90p 2539081
24/10/2013 327.00p 327.60p 324.20p 327.00p 2878202
23/10/2013 331.80p 333.10p 326.40p 327.00p 2806062
22/10/2013 332.90p 333.10p 331.60p 333.10p 1753525
21/10/2013 331.20p 333.00p 328.90p 332.50p 2371283
18/10/2013 322.70p 329.50p 322.20p 329.30p 2407292
17/10/2013 317.30p 323.00p 317.30p 322.20p 1484439
16/10/2013 318.20p 321.10p 317.88p 320.00p 2565644
15/10/2013 324.90p 325.90p 320.00p 320.00p 2141000
14/10/2013 321.00p 326.26p 315.80p 323.70p 1791815
11/10/2013 318.90p 322.90p 318.30p 322.90p 2740893
10/10/2013 314.00p 320.00p 311.60p 318.30p 5240993
09/10/2013 319.20p 320.60p 312.00p 312.90p 4867667
08/10/2013 324.60p 326.10p 320.60p 320.60p 2806635
07/10/2013 329.10p 329.10p 323.40p 324.30p 2342489
04/10/2013 333.70p 333.90p 328.80p 329.00p 2067889
03/10/2013 331.90p 334.30p 331.10p 333.90p 2064348
02/10/2013 328.90p 334.70p 328.00p 333.20p 2966611
01/10/2013 330.50p 332.50p 328.40p 330.60p 2587625
30/09/2013 328.20p 329.80p 327.05p 329.80p 2784696
27/09/2013 335.50p 336.20p 329.80p 329.90p 2427897
26/09/2013 336.10p 336.60p 333.30p 335.90p 2455794
25/09/2013 346.00p 346.00p 334.40p 335.50p 3672643
24/09/2013 347.30p 349.70p 346.20p 347.10p 1697665
23/09/2013 346.10p 348.90p 346.10p 347.30p 945064
20/09/2013 347.40p 350.00p 346.70p 346.70p 2653321
19/09/2013 352.00p 352.20p 348.40p 349.10p 1676782
18/09/2013 354.20p 354.40p 348.60p 349.90p 2152393
17/09/2013 360.90p 361.50p 353.00p 353.00p 2469904
16/09/2013 357.50p 362.10p 354.80p 360.40p 2066957
13/09/2013 349.60p 351.80p 349.30p 350.70p 1598227
12/09/2013 348.90p 350.60p 347.00p 349.70p 1569127
11/09/2013 346.70p 347.50p 344.70p 347.50p 1565418
10/09/2013 345.00p 348.30p 344.40p 346.60p 2028838
09/09/2013 345.90p 346.20p 342.00p 344.40p 2995179
06/09/2013 347.20p 352.10p 344.90p 345.80p 2917148
05/09/2013 351.70p 355.10p 348.60p 352.10p 1232985
04/09/2013 350.10p 352.30p 347.10p 351.60p 1771639
03/09/2013 349.80p 352.00p 347.70p 350.00p 2133442
02/09/2013 346.90p 350.15p 344.10p 349.60p 1451752
30/08/2013 350.30p 350.80p 342.90p 344.10p 3612591
29/08/2013 349.80p 352.20p 347.70p 350.20p 1463443
28/08/2013 349.50p 350.00p 346.00p 349.70p 1422151
27/08/2013 354.40p 355.20p 349.80p 350.30p 1759889
23/08/2013 353.50p 357.30p 353.10p 355.20p 1253422
22/08/2013 352.20p 354.80p 352.00p 353.40p 1024818
21/08/2013 355.10p 355.60p 352.10p 352.10p 1227101
20/08/2013 355.00p 355.30p 352.00p 355.00p 1191292
19/08/2013 354.20p 357.30p 352.90p 356.50p 1285913
16/08/2013 352.00p 354.50p 351.20p 353.00p 1580520
15/08/2013 359.40p 359.50p 351.90p 352.00p 1762703
14/08/2013 359.20p 362.40p 359.10p 359.50p 1489919
13/08/2013 357.10p 360.20p 355.70p 359.10p 910286
12/08/2013 358.80p 361.10p 355.67p 357.00p 1086187
09/08/2013 357.40p 360.50p 356.10p 358.80p 1331204
08/08/2013 352.90p 359.40p 352.90p 357.20p 1665779
07/08/2013 353.90p 354.70p 350.70p 353.20p 1618089
06/08/2013 353.60p 357.00p 351.70p 354.00p 1481606
05/08/2013 352.30p 355.90p 351.96p 353.70p 1038541
02/08/2013 355.10p 356.90p 351.90p 352.40p 1105508
01/08/2013 352.50p 355.50p 351.70p 355.00p 1450748
31/07/2013 350.80p 354.10p 350.20p 350.50p 2123662
30/07/2013 351.60p 355.10p 351.00p 353.40p 1747582
29/07/2013 351.20p 354.70p 349.30p 351.50p 1345012
26/07/2013 354.30p 354.30p 349.70p 351.10p 1268068
25/07/2013 355.50p 356.90p 349.60p 352.10p 2138156
24/07/2013 358.90p 359.00p 354.90p 356.60p 2080224
23/07/2013 355.90p 368.80p 352.20p 359.00p 4194381
22/07/2013 355.70p 356.00p 351.40p 352.80p 1614745
19/07/2013 355.60p 357.50p 352.80p 355.60p 3677552
18/07/2013 362.00p 362.10p 355.30p 357.10p 2430016
17/07/2013 362.30p 362.80p 355.40p 362.10p 2933516
16/07/2013 356.30p 360.30p 354.30p 359.80p 2803692
15/07/2013 368.30p 370.30p 352.30p 356.10p 3850603
12/07/2013 364.10p 368.60p 364.00p 366.90p 1259772
11/07/2013 366.30p 366.60p 361.00p 364.00p 1374768
10/07/2013 364.50p 368.40p 358.60p 362.20p 1961149
09/07/2013 361.40p 365.40p 361.40p 364.40p 1690604
08/07/2013 360.60p 362.90p 357.60p 360.50p 1185409
05/07/2013 359.60p 364.50p 357.50p 357.60p 2505660
04/07/2013 346.20p 359.80p 346.20p 359.40p 1614131
03/07/2013 350.10p 351.10p 343.60p 346.10p 1963899
02/07/2013 351.60p 352.20p 349.50p 351.10p 1625064
01/07/2013 340.70p 353.40p 340.20p 351.50p 3368561
28/06/2013 342.40p 342.80p 339.40p 340.20p 2981259
27/06/2013 333.70p 343.60p 333.00p 342.50p 2444810
26/06/2013 335.50p 338.20p 330.30p 333.60p 3345704
25/06/2013 333.00p 336.00p 330.60p 335.40p 4247938
24/06/2013 333.30p 334.20p 328.80p 330.60p 3004784
21/06/2013 335.20p 339.90p 332.60p 333.30p 6652837
20/06/2013 336.20p 354.52p 333.60p 335.10p 3634393
19/06/2013 333.20p 340.60p 331.00p 340.00p 4715488
18/06/2013 337.80p 340.60p 332.80p 333.20p 4302260
17/06/2013 342.40p 343.60p 337.40p 337.90p 1918322
14/06/2013 339.20p 340.70p 336.40p 339.30p 2050751
13/06/2013 333.30p 337.30p 331.70p 336.80p 1933120
12/06/2013 342.90p 342.90p 336.30p 336.80p 2267676
11/06/2013 346.30p 348.30p 339.80p 341.70p 3377477
10/06/2013 348.50p 349.90p 345.50p 346.60p 1808284
07/06/2013 352.80p 352.80p 345.29p 348.19p 2450395
06/06/2013 356.60p 359.30p 351.50p 351.80p 1808466
05/06/2013 352.70p 357.60p 352.50p 356.30p 2105196
04/06/2013 357.50p 359.80p 354.10p 354.30p 2092110
03/06/2013 363.30p 365.30p 355.60p 355.60p 2443468
31/05/2013 366.00p 369.11p 361.40p 365.30p 4983328
30/05/2013 360.60p 369.21p 360.30p 367.81p 2555536
29/05/2013 366.71p 367.61p 359.50p 361.60p 2118903
28/05/2013 363.60p 368.31p 362.40p 367.61p 2700092
24/05/2013 365.20p 366.40p 360.40p 362.40p 3010622
23/05/2013 362.90p 365.50p 358.00p 364.40p 3090642
22/05/2013 364.70p 372.01p 364.60p 367.41p 3096241
21/05/2013 368.31p 369.61p 364.30p 365.60p 3366137
20/05/2013 363.00p 369.71p 361.20p 368.31p 2561900
17/05/2013 355.90p 364.10p 355.40p 363.70p 4760981
16/05/2013 352.10p 359.30p 350.70p 356.50p 3078986
15/05/2013 352.60p 354.80p 350.40p 352.40p 2127430
14/05/2013 352.00p 357.20p 349.30p 357.20p 2798210
13/05/2013 351.50p 353.40p 350.00p 351.20p 2583061

*Close Price adjusted for both dividends and splits