Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/02/2010 232.33p 232.33p 228.43p 229.33p 1904689
22/02/2010 229.53p 233.53p 229.23p 230.43p 3484574
19/02/2010 227.43p 229.93p 226.53p 228.73p 4556188
18/02/2010 229.43p 230.33p 228.13p 229.23p 1873386
17/02/2010 228.13p 230.43p 226.63p 229.73p 4349685
16/02/2010 224.23p 226.13p 224.13p 225.93p 3087730
15/02/2010 224.53p 224.73p 222.72p 223.02p 1998407
12/02/2010 223.32p 225.13p 221.52p 223.43p 3641975
11/02/2010 225.13p 225.83p 220.62p 222.22p 3819976
10/02/2010 224.43p 225.73p 222.82p 223.93p 4349919
09/02/2010 222.62p 223.43p 220.72p 223.12p 4781929
08/02/2010 223.53p 224.43p 219.82p 223.12p 3180872
05/02/2010 227.73p 227.73p 220.82p 223.22p 5013634
04/02/2010 234.73p 235.43p 228.43p 228.83p 3628856
03/02/2010 234.63p 237.53p 234.43p 234.73p 4647094
02/02/2010 238.73p 240.53p 236.23p 239.33p 4692707
01/02/2010 236.33p 238.83p 235.83p 238.23p 3074745
29/01/2010 237.73p 240.03p 235.33p 236.83p 6052087
28/01/2010 241.13p 241.34p 234.93p 235.33p 6528982
27/01/2010 236.83p 239.93p 235.03p 238.23p 5768810
26/01/2010 235.63p 238.43p 234.83p 237.83p 6493082
25/01/2010 235.33p 239.13p 233.93p 237.83p 4536039
22/01/2010 236.83p 239.43p 234.93p 235.93p 4054154
21/01/2010 240.43p 241.34p 237.33p 237.93p 4543306
20/01/2010 239.53p 242.84p 238.23p 239.53p 5898366
19/01/2010 233.53p 240.23p 232.93p 238.93p 6120033
18/01/2010 234.23p 236.73p 234.03p 235.13p 5466591
15/01/2010 234.83p 238.53p 233.13p 234.13p 7255338
14/01/2010 231.33p 234.83p 230.63p 233.63p 5850395
13/01/2010 229.63p 231.73p 229.13p 230.63p 5143449
12/01/2010 231.03p 232.03p 228.43p 230.03p 4340600
11/01/2010 231.13p 232.53p 230.13p 230.13p 3412661
08/01/2010 230.03p 230.73p 228.93p 230.03p 4998952
07/01/2010 227.43p 230.73p 225.93p 229.73p 8162441
06/01/2010 226.13p 227.23p 225.23p 226.13p 4357798
05/01/2010 228.33p 228.33p 225.33p 226.93p 3738967
04/01/2010 219.72p 227.83p 219.72p 227.83p 4519728
31/12/2009 222.22p 224.73p 220.12p 220.12p 511737
30/12/2009 224.33p 225.43p 222.22p 222.22p 1382508
29/12/2009 224.43p 225.73p 223.12p 223.12p 1579034
24/12/2009 222.32p 224.43p 222.32p 224.13p 373696
23/12/2009 224.93p 224.93p 222.52p 223.32p 2022439
22/12/2009 223.93p 225.43p 222.02p 222.62p 5062935
21/12/2009 223.12p 225.88p 223.12p 223.32p 4102352
18/12/2009 225.33p 228.33p 223.63p 224.33p 7969678
17/12/2009 228.63p 229.63p 225.43p 225.43p 4059144
16/12/2009 230.13p 231.33p 228.73p 229.63p 4319444
15/12/2009 231.83p 231.83p 228.43p 229.03p 4262736
14/12/2009 234.23p 235.13p 229.83p 230.93p 5743602
11/12/2009 232.03p 235.63p 230.93p 231.73p 7124102
10/12/2009 226.63p 232.83p 226.63p 232.23p 4447458
09/12/2009 230.93p 232.23p 226.63p 227.63p 3061208
08/12/2009 232.13p 234.03p 229.03p 231.13p 3500600
07/12/2009 229.63p 236.03p 228.83p 232.73p 4454296
04/12/2009 226.03p 232.53p 224.73p 230.93p 6244254
03/12/2009 223.43p 227.83p 222.72p 225.43p 6558303
02/12/2009 210.02p 223.93p 208.30p 221.22p 8393984
01/12/2009 214.82p 218.32p 213.82p 214.82p 4194430
30/11/2009 217.32p 217.82p 213.38p 213.42p 3932548
27/11/2009 211.62p 218.62p 211.12p 217.72p 2462787
26/11/2009 222.22p 222.22p 214.62p 214.62p 2218383
25/11/2009 223.32p 224.73p 220.92p 222.32p 3510920
24/11/2009 221.52p 224.63p 221.02p 222.12p 2919316
23/11/2009 222.02p 224.53p 221.42p 223.43p 2416869
20/11/2009 220.12p 222.55p 219.92p 220.72p 3583286
19/11/2009 227.13p 227.13p 219.12p 220.12p 3019408
18/11/2009 223.53p 230.13p 223.53p 226.73p 3144900
17/11/2009 223.02p 226.13p 221.62p 223.73p 1908852
16/11/2009 223.93p 225.81p 221.92p 224.03p 2523983
13/11/2009 221.82p 223.32p 219.62p 222.62p 1906762
12/11/2009 220.02p 222.62p 217.42p 221.02p 2279164
11/11/2009 219.52p 222.46p 217.82p 219.72p 2766178
10/11/2009 218.72p 222.02p 217.82p 218.32p 1579938
09/11/2009 219.82p 221.12p 217.82p 219.92p 1668464
06/11/2009 218.42p 219.82p 215.02p 218.72p 3721204
05/11/2009 217.72p 219.52p 215.62p 217.82p 2353022
04/11/2009 215.72p 220.22p 213.72p 219.32p 2729193
03/11/2009 214.42p 215.82p 210.22p 214.42p 3022681
02/11/2009 213.52p 216.82p 211.52p 215.12p 2819129
30/10/2009 221.42p 222.82p 213.62p 213.62p 6116255
29/10/2009 221.52p 223.12p 219.42p 221.62p 3228692
28/10/2009 224.73p 224.83p 221.02p 221.02p 4447995
27/10/2009 227.43p 229.13p 224.33p 226.43p 3064420
26/10/2009 229.23p 234.03p 225.33p 226.43p 6302282
23/10/2009 230.33p 231.63p 229.03p 229.73p 3953061
22/10/2009 230.03p 230.03p 226.23p 228.13p 4057409
21/10/2009 233.13p 234.63p 229.63p 232.23p 2952048
20/10/2009 235.73p 235.73p 231.83p 231.93p 3559374
19/10/2009 235.53p 237.43p 235.03p 235.53p 3435658
16/10/2009 236.43p 237.73p 232.63p 234.63p 4996040
15/10/2009 238.83p 239.13p 236.13p 236.33p 3946319
14/10/2009 236.23p 239.33p 234.43p 237.33p 3443398
13/10/2009 235.93p 236.63p 232.93p 233.33p 3277050
12/10/2009 231.93p 236.03p 230.13p 235.43p 3829391
09/10/2009 228.03p 231.53p 228.03p 230.83p 3531401
08/10/2009 230.83p 230.83p 228.33p 229.23p 4113473
07/10/2009 227.53p 230.43p 223.63p 227.43p 3949974
06/10/2009 224.73p 227.13p 223.63p 226.93p 5393121
05/10/2009 223.32p 225.03p 214.62p 223.12p 4969252
02/10/2009 225.23p 228.23p 221.42p 224.13p 3727876
01/10/2009 234.63p 234.83p 226.13p 227.13p 5009782
30/09/2009 232.23p 237.73p 231.93p 233.53p 6321220
29/09/2009 224.83p 229.33p 224.13p 228.63p 5029078
28/09/2009 222.72p 223.93p 217.92p 223.63p 2973666
25/09/2009 222.92p 225.33p 220.72p 223.32p 2321959
24/09/2009 224.73p 225.43p 221.82p 222.02p 3636328
23/09/2009 223.22p 227.13p 223.22p 225.83p 2505145
22/09/2009 225.53p 227.63p 225.13p 225.33p 2638558
21/09/2009 224.43p 225.43p 223.12p 224.73p 2237038

*Close Price adjusted for both dividends and splits