Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2010 280.36p 285.76p 279.03p 285.76p 4646862
06/12/2010 280.66p 280.66p 275.95p 279.46p 3046188
03/12/2010 290.06p 290.06p 279.96p 279.96p 4804688
02/12/2010 273.25p 291.26p 271.55p 289.16p 9152069
01/12/2010 266.05p 274.65p 263.85p 271.15p 5920734
30/11/2010 258.94p 261.25p 255.24p 257.44p 5622194
29/11/2010 260.75p 261.75p 257.54p 258.34p 3181113
26/11/2010 257.14p 260.45p 254.84p 259.95p 1261629
25/11/2010 259.55p 259.55p 256.24p 257.74p 1594195
24/11/2010 253.14p 263.75p 252.44p 259.04p 3446176
23/11/2010 259.65p 259.75p 254.04p 254.04p 2727862
22/11/2010 263.65p 264.35p 259.45p 260.15p 2952547
19/11/2010 264.65p 265.95p 259.04p 261.15p 5037904
18/11/2010 264.55p 269.95p 264.25p 269.35p 2236853
17/11/2010 262.15p 264.65p 261.65p 263.65p 2289952
16/11/2010 265.45p 265.45p 262.65p 263.15p 2730129
15/11/2010 263.15p 268.26p 262.65p 265.35p 4799695
12/11/2010 262.65p 265.15p 259.14p 264.15p 2289998
11/11/2010 272.45p 272.55p 265.05p 265.05p 2626266
10/11/2010 271.15p 272.95p 269.55p 272.45p 2781727
09/11/2010 269.15p 272.55p 269.15p 270.95p 1441766
08/11/2010 267.45p 270.85p 267.45p 269.95p 2392840
05/11/2010 268.25p 268.95p 265.84p 267.85p 2438634
04/11/2010 268.85p 270.55p 265.55p 267.75p 3846506
03/11/2010 274.55p 274.85p 266.45p 267.45p 3391050
02/11/2010 268.95p 276.75p 268.45p 275.45p 2817803
01/11/2010 269.95p 272.65p 269.35p 270.25p 2825132
29/10/2010 269.85p 273.35p 269.35p 269.55p 3648290
28/10/2010 270.05p 276.05p 269.25p 271.15p 2221274
27/10/2010 271.15p 272.85p 269.15p 269.55p 5193042
26/10/2010 275.35p 275.35p 270.45p 272.55p 6986264
25/10/2010 276.45p 276.45p 273.95p 274.95p 2960984
22/10/2010 270.95p 275.75p 270.94p 275.15p 3793376
21/10/2010 269.95p 272.85p 269.65p 272.15p 4139990
20/10/2010 269.35p 271.45p 268.85p 270.95p 1289325
19/10/2010 271.25p 275.05p 270.35p 271.45p 2310193
18/10/2010 267.95p 273.85p 267.95p 273.15p 1658328
15/10/2010 277.56p 277.56p 268.95p 270.45p 3492064
14/10/2010 280.36p 280.46p 275.15p 275.65p 2513013
13/10/2010 274.05p 277.36p 273.05p 276.45p 1882101
12/10/2010 267.55p 273.55p 265.75p 271.75p 4436290
11/10/2010 270.45p 270.95p 268.25p 269.85p 2896040
08/10/2010 278.66p 279.86p 267.45p 269.75p 5039845
07/10/2010 280.56p 282.86p 279.16p 282.66p 3902776
06/10/2010 286.96p 286.96p 279.06p 281.66p 2723192
05/10/2010 282.66p 285.26p 279.86p 285.26p 2478142
04/10/2010 280.96p 283.16p 279.46p 281.76p 2871944
01/10/2010 277.56p 281.66p 274.95p 281.46p 4147022
30/09/2010 275.65p 279.46p 274.25p 276.45p 4999956
29/09/2010 281.56p 284.06p 273.65p 276.25p 7278698
28/09/2010 268.05p 281.16p 264.05p 280.16p 16534620
27/09/2010 260.15p 268.45p 258.04p 266.45p 6511928
24/09/2010 256.84p 259.75p 255.64p 258.34p 2421542
23/09/2010 254.94p 256.87p 251.44p 256.84p 2605860
22/09/2010 255.14p 255.64p 251.94p 252.64p 2149770
21/09/2010 259.65p 260.75p 255.94p 255.94p 1844896
20/09/2010 255.14p 259.75p 254.14p 259.45p 2878361
17/09/2010 257.14p 262.35p 255.32p 255.34p 4960408
16/09/2010 255.94p 256.20p 254.54p 254.94p 1917012
15/09/2010 254.54p 256.55p 253.34p 255.44p 3041218
14/09/2010 256.24p 256.44p 253.24p 254.14p 4144318
13/09/2010 254.34p 256.36p 253.84p 255.24p 2794541
10/09/2010 254.64p 254.94p 253.04p 253.94p 3030612
09/09/2010 252.04p 255.44p 250.44p 254.24p 2537600
08/09/2010 249.44p 254.24p 248.44p 253.34p 2993184
07/09/2010 251.44p 252.34p 249.24p 249.44p 3332684
06/09/2010 254.84p 254.84p 252.04p 252.64p 1540099
03/09/2010 250.04p 253.84p 250.04p 252.74p 3705716
02/09/2010 249.84p 251.84p 249.04p 249.54p 4678980
01/09/2010 246.24p 249.56p 244.54p 249.54p 4816343
31/08/2010 242.44p 245.09p 241.44p 245.04p 6112042
27/08/2010 242.94p 245.44p 240.13p 243.94p 5131280
26/08/2010 243.14p 245.54p 242.24p 244.14p 3728595
25/08/2010 244.34p 244.34p 238.23p 239.43p 2713050
24/08/2010 245.14p 246.41p 240.53p 243.64p 2760672
23/08/2010 240.43p 246.44p 240.43p 245.64p 3711541
20/08/2010 241.74p 243.14p 238.93p 240.63p 2966722
19/08/2010 244.54p 246.44p 240.53p 241.03p 2826437
18/08/2010 242.14p 244.34p 241.84p 242.74p 1703406
17/08/2010 237.63p 242.14p 237.33p 242.04p 2946748
16/08/2010 240.13p 240.33p 236.13p 236.93p 2207405
13/08/2010 239.23p 240.43p 236.23p 239.33p 1615122
12/08/2010 237.43p 239.33p 236.03p 238.13p 1819502
11/08/2010 243.64p 245.84p 238.93p 239.13p 2541557
10/08/2010 243.94p 245.54p 243.04p 244.74p 2677345
09/08/2010 243.24p 244.64p 241.74p 244.34p 1380046
06/08/2010 243.04p 243.44p 239.73p 240.33p 2431582
05/08/2010 240.43p 244.84p 239.13p 241.23p 2755392
04/08/2010 239.53p 241.23p 237.73p 239.43p 2342914
03/08/2010 243.34p 243.34p 239.13p 240.53p 2735970
02/08/2010 241.84p 243.14p 239.73p 242.64p 1900004
30/07/2010 240.43p 241.64p 237.43p 239.03p 2919672
29/07/2010 243.24p 245.14p 239.63p 240.03p 2929474
28/07/2010 253.04p 253.04p 242.64p 243.64p 3285648
27/07/2010 251.34p 251.44p 247.24p 248.64p 3827662
26/07/2010 249.94p 252.04p 248.34p 252.04p 7512173
23/07/2010 246.04p 247.94p 243.74p 247.34p 3882336
22/07/2010 238.83p 245.64p 238.13p 245.14p 6225864
21/07/2010 236.93p 240.13p 236.93p 239.33p 5674144
20/07/2010 236.13p 236.43p 233.53p 235.43p 4634972
19/07/2010 236.23p 236.83p 233.93p 235.63p 2862648
16/07/2010 241.34p 243.14p 235.83p 236.43p 4653907
15/07/2010 242.04p 245.74p 241.54p 242.14p 2718415
14/07/2010 243.24p 245.64p 241.44p 243.14p 4353978
13/07/2010 237.53p 241.23p 237.33p 241.13p 2474623
12/07/2010 232.93p 238.83p 232.53p 237.43p 2301083
09/07/2010 236.73p 236.73p 234.43p 234.73p 2725613
08/07/2010 233.73p 236.23p 232.73p 235.83p 3393785
07/07/2010 227.83p 231.53p 226.43p 231.53p 3595465
06/07/2010 223.02p 228.73p 223.02p 228.23p 2394005
05/07/2010 225.73p 225.73p 222.02p 222.82p 1816267
02/07/2010 225.83p 227.53p 223.76p 224.33p 2869211
01/07/2010 228.73p 230.43p 225.33p 225.83p 4015500
30/06/2010 228.93p 232.63p 227.83p 231.73p 4935969
29/06/2010 234.43p 234.43p 228.33p 228.93p 2792846
28/06/2010 237.53p 238.53p 234.03p 236.33p 2149499
25/06/2010 240.73p 242.24p 237.03p 237.63p 2235892
24/06/2010 246.04p 246.04p 239.23p 239.63p 2182589
23/06/2010 245.14p 247.34p 243.14p 244.74p 3751117
22/06/2010 244.24p 247.74p 243.84p 245.64p 2528042
21/06/2010 248.54p 250.04p 245.14p 245.94p 1859053
18/06/2010 249.24p 249.24p 245.94p 246.14p 11214426
17/06/2010 245.84p 249.44p 244.34p 248.04p 3369471
16/06/2010 245.44p 247.14p 242.54p 245.14p 5827131
15/06/2010 241.74p 245.44p 240.03p 244.94p 2578482
14/06/2010 244.54p 244.54p 239.53p 242.24p 4358112
11/06/2010 245.94p 246.44p 240.93p 242.14p 5096162
10/06/2010 240.63p 247.74p 240.03p 246.34p 4345502
09/06/2010 238.03p 241.13p 234.63p 241.13p 4570812
08/06/2010 241.03p 242.54p 235.13p 236.93p 3390632
07/06/2010 240.73p 243.64p 239.03p 241.34p 3455245
04/06/2010 243.74p 246.44p 241.64p 243.24p 4246045
03/06/2010 245.84p 246.04p 243.24p 244.54p 3657548
02/06/2010 238.03p 241.13p 237.93p 240.63p 5209055
01/06/2010 235.43p 240.73p 235.23p 240.23p 3696732
28/05/2010 238.83p 239.13p 235.53p 237.83p 5172076
27/05/2010 235.33p 236.73p 232.53p 236.73p 4530976
26/05/2010 230.93p 234.83p 227.63p 232.13p 5434434
25/05/2010 227.53p 229.13p 224.93p 226.03p 6252126
24/05/2010 232.73p 234.63p 230.73p 232.33p 4707495
21/05/2010 233.13p 235.23p 230.13p 232.03p 10578660
20/05/2010 233.93p 235.93p 229.33p 232.33p 7379507
19/05/2010 235.13p 236.33p 232.23p 233.03p 4941742
18/05/2010 239.73p 239.73p 234.13p 236.63p 4580908
17/05/2010 234.03p 237.73p 233.83p 236.13p 5143996
14/05/2010 240.03p 240.03p 235.43p 235.93p 6656928
13/05/2010 245.24p 249.84p 239.53p 240.33p 14481259
12/05/2010 236.33p 242.14p 235.13p 241.34p 11241247
11/05/2010 235.73p 239.33p 235.63p 239.03p 8336836
10/05/2010 233.43p 238.63p 229.83p 238.23p 8716288
07/05/2010 235.23p 238.73p 228.03p 231.13p 7540954
06/05/2010 241.34p 242.64p 237.43p 240.23p 9306428
05/05/2010 250.14p 259.35p 240.93p 241.64p 14761004
04/05/2010 246.84p 249.44p 244.14p 245.94p 5249762
30/04/2010 244.24p 248.54p 243.04p 245.34p 7486252
29/04/2010 243.14p 245.04p 241.84p 243.54p 2193275
28/04/2010 245.94p 247.84p 241.84p 242.44p 4357330
27/04/2010 256.24p 257.84p 247.84p 247.84p 3575032
26/04/2010 255.74p 259.95p 255.74p 256.64p 2814456
23/04/2010 254.24p 257.04p 252.54p 254.44p 3090744
22/04/2010 253.34p 256.54p 251.34p 253.14p 3464207
21/04/2010 254.74p 256.04p 253.14p 253.94p 3219882
20/04/2010 255.94p 256.84p 253.14p 255.24p 2240755
19/04/2010 253.64p 256.36p 253.64p 254.44p 2808454
16/04/2010 257.74p 260.65p 254.44p 254.64p 5905152
15/04/2010 258.94p 259.35p 257.84p 258.24p 4309109
14/04/2010 256.74p 260.15p 255.14p 258.14p 6832817
13/04/2010 257.54p 257.84p 254.04p 254.74p 11225310
12/04/2010 253.14p 258.04p 252.84p 257.14p 3684999
09/04/2010 247.74p 250.74p 246.94p 250.34p 3554180
08/04/2010 245.04p 246.54p 244.14p 246.24p 3265580
07/04/2010 243.94p 246.04p 242.84p 245.44p 3257996
06/04/2010 241.13p 243.74p 238.73p 243.34p 2188158
01/04/2010 239.63p 242.24p 237.73p 241.44p 1875623
31/03/2010 239.53p 241.74p 237.43p 239.23p 4287846
30/03/2010 242.94p 243.64p 239.93p 240.23p 2661732
29/03/2010 246.34p 246.54p 242.24p 243.44p 2420651
26/03/2010 246.44p 246.54p 243.24p 244.84p 2339452
25/03/2010 243.94p 247.64p 243.94p 246.74p 3141663
24/03/2010 246.44p 247.14p 244.44p 244.84p 2943272
23/03/2010 247.14p 247.54p 245.84p 246.44p 3550392
22/03/2010 247.14p 247.64p 243.64p 247.24p 2285582
19/03/2010 247.94p 250.34p 246.54p 248.04p 5512118
18/03/2010 248.24p 250.24p 246.34p 247.54p 3492539
17/03/2010 249.14p 250.04p 247.54p 248.84p 2108475
16/03/2010 248.54p 250.14p 247.14p 247.64p 2307118
15/03/2010 249.54p 250.14p 246.74p 247.44p 2653582
12/03/2010 249.44p 249.84p 247.94p 249.14p 3117338
11/03/2010 248.64p 250.54p 248.64p 249.44p 3124086
10/03/2010 246.24p 249.44p 245.14p 249.34p 3491376
09/03/2010 247.34p 248.74p 245.44p 246.24p 3163674
08/03/2010 247.34p 247.84p 245.74p 246.44p 1645700
05/03/2010 243.14p 247.34p 243.14p 247.04p 1984884
04/03/2010 241.74p 243.34p 240.73p 242.64p 2530456
03/03/2010 242.34p 244.24p 240.13p 242.24p 2666000
02/03/2010 238.83p 243.14p 237.93p 243.14p 3375388
01/03/2010 239.23p 240.23p 236.53p 237.33p 4485639
26/02/2010 234.33p 237.73p 232.63p 236.93p 3483544
25/02/2010 232.73p 237.43p 231.63p 232.23p 3779717
24/02/2010 228.93p 234.73p 228.93p 233.73p 3749650

*Close Price adjusted for both dividends and splits