Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2018 557.40p 562.80p 550.00p 562.80p 2360605
06/11/2018 555.80p 558.60p 548.60p 553.80p 2025481
05/11/2018 565.80p 566.00p 554.80p 555.00p 1701173
02/11/2018 558.20p 573.40p 558.00p 564.60p 2949140
01/11/2018 542.40p 552.00p 539.20p 550.00p 2473180
31/10/2018 538.60p 550.80p 538.60p 544.40p 2732869
30/10/2018 532.00p 549.40p 529.88p 536.80p 3596308
29/10/2018 530.80p 536.60p 527.60p 528.00p 5435923
26/10/2018 529.20p 531.80p 520.60p 526.40p 3198679
25/10/2018 522.40p 536.40p 519.40p 532.20p 3019870
24/10/2018 536.60p 541.60p 523.40p 525.60p 2788935
23/10/2018 542.80p 543.00p 527.60p 535.20p 4360420
22/10/2018 546.80p 553.40p 546.80p 548.00p 1846832
19/10/2018 557.20p 563.40p 542.80p 548.00p 3207134
18/10/2018 572.40p 576.80p 555.60p 556.60p 2626204
17/10/2018 577.40p 591.20p 569.00p 571.80p 2237428
16/10/2018 562.60p 574.40p 560.80p 574.00p 2233070
15/10/2018 562.80p 566.20p 555.60p 564.20p 3091322
12/10/2018 558.80p 569.40p 558.80p 564.00p 4933660
11/10/2018 552.20p 560.60p 544.60p 556.00p 5120385
10/10/2018 547.20p 564.60p 544.40p 556.20p 4294472
09/10/2018 530.00p 551.00p 516.80p 546.60p 5201333
08/10/2018 550.00p 557.20p 546.80p 554.80p 2934026
05/10/2018 561.00p 564.60p 552.00p 552.20p 2040849
04/10/2018 577.60p 579.60p 562.20p 563.40p 3185396
03/10/2018 580.20p 586.40p 573.60p 578.80p 1972217
02/10/2018 579.00p 582.20p 570.40p 578.00p 1938351
01/10/2018 585.80p 591.60p 573.20p 580.20p 2273171
28/09/2018 585.20p 591.20p 581.60p 586.40p 2724007
27/09/2018 583.80p 586.20p 578.40p 586.20p 2162527
26/09/2018 588.80p 588.80p 578.40p 584.80p 2799855
25/09/2018 575.20p 590.40p 575.00p 589.40p 2440798
24/09/2018 578.20p 579.80p 569.60p 575.00p 2247949
21/09/2018 580.20p 585.20p 578.80p 582.80p 4560209
20/09/2018 583.80p 585.00p 575.80p 577.40p 2091963
19/09/2018 577.60p 584.80p 574.80p 580.20p 3660327
18/09/2018 579.40p 579.80p 569.80p 577.40p 3559351
17/09/2018 587.00p 587.00p 578.80p 581.20p 1581987
14/09/2018 581.60p 586.40p 579.40p 585.80p 2086505
13/09/2018 579.00p 581.03p 576.20p 578.00p 1942730
12/09/2018 578.00p 581.00p 571.60p 579.60p 2329263
11/09/2018 583.40p 585.00p 578.60p 580.00p 2061794
10/09/2018 584.00p 587.00p 573.41p 583.40p 2097082
07/09/2018 570.00p 581.60p 563.80p 581.60p 3820969
06/09/2018 579.00p 579.60p 568.20p 570.20p 2254950
05/09/2018 589.40p 592.60p 578.40p 579.80p 4061307
04/09/2018 603.40p 606.00p 587.00p 590.80p 4001457
03/09/2018 597.60p 604.80p 596.40p 603.40p 3313343
31/08/2018 622.20p 623.00p 582.00p 595.40p 9242132
30/08/2018 644.60p 646.80p 639.40p 645.60p 5298595
29/08/2018 652.40p 653.40p 644.80p 645.40p 2250804
28/08/2018 650.20p 662.40p 649.00p 651.20p 3042612
24/08/2018 639.20p 645.60p 637.00p 643.60p 2643901
23/08/2018 637.60p 644.60p 635.20p 641.60p 2390567
22/08/2018 628.00p 638.20p 627.00p 635.20p 3307614
21/08/2018 617.00p 631.40p 617.00p 629.20p 3766462
20/08/2018 651.80p 651.80p 617.00p 619.20p 6900484
17/08/2018 662.60p 668.80p 661.80p 665.80p 1953711
16/08/2018 668.40p 669.20p 659.60p 664.40p 2202769
15/08/2018 672.80p 675.60p 664.00p 666.00p 2482463
14/08/2018 668.40p 672.60p 666.40p 670.40p 1963010
13/08/2018 672.00p 672.40p 664.20p 664.20p 1983871
10/08/2018 671.00p 674.00p 668.20p 672.00p 1781912
09/08/2018 667.40p 673.20p 661.60p 673.20p 2445372
08/08/2018 662.20p 672.00p 661.60p 667.40p 2324001
07/08/2018 669.40p 672.20p 663.80p 664.00p 1773980
06/08/2018 658.80p 667.20p 652.40p 667.00p 2599879
03/08/2018 649.80p 662.40p 630.88p 660.00p 3607292
02/08/2018 621.00p 650.20p 621.00p 646.80p 4798488
01/08/2018 623.80p 627.80p 616.40p 625.40p 4484562
31/07/2018 613.80p 622.60p 609.60p 622.00p 5460156
30/07/2018 642.60p 643.80p 611.00p 612.80p 3214216
27/07/2018 648.40p 650.60p 644.00p 646.00p 2761246
26/07/2018 640.40p 650.20p 640.20p 645.40p 2030320
25/07/2018 636.40p 639.80p 628.80p 639.80p 3070165
24/07/2018 634.20p 648.20p 634.20p 637.20p 3326736
23/07/2018 628.20p 633.60p 626.20p 630.60p 1170195
20/07/2018 631.80p 640.60p 630.26p 631.20p 2427787
19/07/2018 631.80p 635.20p 631.00p 633.40p 1557585
18/07/2018 638.60p 643.00p 630.60p 633.80p 2540155
17/07/2018 621.80p 633.20p 620.20p 633.20p 2481439
16/07/2018 621.60p 624.40p 615.80p 623.00p 1686403
13/07/2018 627.20p 630.60p 618.40p 619.40p 2491432
12/07/2018 616.80p 627.20p 616.80p 625.40p 2474449
11/07/2018 618.20p 620.40p 615.00p 615.60p 2645647
10/07/2018 614.40p 627.14p 613.60p 625.80p 2606505
09/07/2018 615.00p 620.18p 613.40p 615.40p 2182559
06/07/2018 614.80p 616.85p 610.00p 613.60p 1648768
05/07/2018 609.40p 614.80p 607.00p 611.80p 2474893
04/07/2018 614.40p 614.40p 606.80p 608.20p 2760025
03/07/2018 617.00p 620.60p 612.80p 615.20p 4084514
02/07/2018 625.40p 628.00p 613.00p 613.00p 4340869
29/06/2018 626.60p 632.80p 626.40p 628.60p 4561890
28/06/2018 628.00p 628.63p 614.40p 620.60p 3371377
27/06/2018 623.20p 632.40p 619.60p 630.40p 2590900
26/06/2018 626.20p 626.20p 618.20p 621.80p 2609576
25/06/2018 630.00p 631.20p 620.80p 623.20p 2677990
22/06/2018 637.00p 640.00p 632.00p 632.00p 3288842
21/06/2018 644.60p 646.20p 628.40p 634.60p 2998273
20/06/2018 646.60p 648.60p 642.00p 644.20p 2703288
19/06/2018 651.40p 651.40p 642.00p 642.00p 3050665
18/06/2018 661.20p 664.20p 651.60p 655.80p 2319541
15/06/2018 680.00p 684.00p 661.20p 661.20p 5367401
14/06/2018 680.20p 684.20p 676.40p 680.40p 3931311
13/06/2018 676.60p 689.60p 673.20p 685.40p 2155740
12/06/2018 678.00p 682.00p 672.58p 674.60p 2438651
11/06/2018 675.80p 676.80p 672.80p 676.60p 2372123
08/06/2018 677.60p 677.60p 669.20p 671.00p 1663164
07/06/2018 677.20p 699.60p 677.00p 677.00p 5532485
06/06/2018 670.20p 672.20p 664.60p 671.00p 2500744
05/06/2018 665.20p 670.80p 664.20p 668.00p 2097142
04/06/2018 666.20p 666.80p 661.60p 665.60p 2302319
01/06/2018 667.00p 668.40p 662.40p 664.00p 1984210
31/05/2018 666.00p 668.20p 659.40p 662.40p 4153344
30/05/2018 663.00p 666.40p 660.80p 664.60p 2206226
29/05/2018 678.60p 678.60p 660.60p 663.40p 2700427
25/05/2018 676.80p 681.60p 673.00p 680.60p 1950071
24/05/2018 673.80p 679.60p 670.20p 670.20p 2778525
23/05/2018 680.40p 680.80p 669.00p 671.40p 2508430
22/05/2018 674.60p 686.02p 674.26p 678.80p 2281303
21/05/2018 672.60p 678.40p 671.40p 673.60p 1811318
18/05/2018 668.20p 672.40p 665.20p 670.40p 2633010
17/05/2018 663.20p 669.32p 660.60p 669.00p 2328589
16/05/2018 663.20p 672.20p 662.80p 664.80p 1888124
15/05/2018 669.60p 673.00p 662.40p 662.40p 3298495
14/05/2018 678.80p 682.60p 665.80p 668.40p 2640942
11/05/2018 670.20p 680.00p 669.00p 679.00p 3622105
10/05/2018 661.60p 673.40p 658.40p 672.80p 3017946
09/05/2018 653.60p 663.20p 650.80p 662.20p 3437544
08/05/2018 649.60p 655.00p 646.40p 653.20p 2505297
04/05/2018 640.40p 650.40p 640.20p 648.00p 2389186
03/05/2018 638.00p 645.80p 633.60p 633.60p 3201474
02/05/2018 624.20p 661.20p 619.20p 637.40p 6038098
01/05/2018 633.40p 640.20p 630.40p 636.40p 1645324
30/04/2018 641.20p 641.80p 633.80p 635.20p 3022135
27/04/2018 638.60p 646.00p 631.60p 641.00p 2308839
26/04/2018 628.60p 636.40p 619.40p 635.00p 1850297
25/04/2018 629.00p 631.00p 625.80p 627.60p 3065142
24/04/2018 628.20p 635.80p 624.00p 632.40p 2634406
23/04/2018 629.40p 633.80p 624.42p 631.00p 2179026
20/04/2018 631.40p 632.60p 629.40p 630.80p 2484307
19/04/2018 629.60p 632.80p 627.60p 630.00p 2837095
18/04/2018 609.40p 633.20p 609.40p 628.80p 4614428
17/04/2018 599.80p 610.60p 592.80p 609.60p 4568040
16/04/2018 607.40p 610.40p 584.60p 598.40p 8145620
13/04/2018 585.00p 619.00p 536.20p 617.00p 17807988
12/04/2018 671.40p 673.40p 666.60p 672.00p 1973921
11/04/2018 667.00p 673.80p 664.60p 670.00p 1789172
10/04/2018 664.20p 670.00p 659.60p 670.00p 2716038
09/04/2018 658.20p 667.40p 656.80p 663.00p 1897216
06/04/2018 651.00p 661.00p 650.40p 655.60p 2003303
05/04/2018 650.40p 657.40p 645.00p 654.60p 2151359
04/04/2018 643.40p 645.40p 634.60p 640.00p 3107094
03/04/2018 631.40p 647.34p 630.00p 644.80p 3096316
29/03/2018 645.40p 649.00p 639.20p 639.20p 3221876
28/03/2018 638.40p 648.60p 636.20p 643.80p 2734811
27/03/2018 649.60p 655.60p 646.60p 649.20p 3301040
26/03/2018 647.60p 654.74p 638.20p 639.60p 1883826
23/03/2018 641.40p 650.60p 641.00p 646.00p 2326411
22/03/2018 655.00p 661.80p 646.60p 649.60p 2984333
21/03/2018 669.20p 670.13p 661.00p 662.60p 2275700
20/03/2018 669.60p 681.20p 667.40p 669.20p 2168558
19/03/2018 686.00p 686.20p 670.20p 670.20p 2677526
16/03/2018 689.00p 690.60p 682.40p 687.00p 4182113
15/03/2018 690.20p 695.00p 688.80p 689.60p 2729900
14/03/2018 687.20p 693.40p 685.60p 689.00p 1761785
13/03/2018 698.80p 699.20p 689.60p 690.00p 2600000
12/03/2018 697.00p 702.40p 695.60p 700.00p 1809108
09/03/2018 693.80p 698.80p 688.80p 695.80p 2491696
08/03/2018 683.60p 699.00p 683.60p 696.20p 1930615
07/03/2018 677.80p 687.20p 676.40p 683.00p 2593077
06/03/2018 681.20p 692.60p 673.40p 680.00p 2766174
05/03/2018 665.40p 674.80p 660.60p 673.40p 3096403
02/03/2018 670.60p 674.80p 659.60p 662.00p 2291176
01/03/2018 691.00p 691.00p 674.60p 676.00p 3062186
28/02/2018 687.80p 698.80p 686.80p 692.60p 2357675
27/02/2018 696.00p 699.80p 689.74p 692.20p 2407677
26/02/2018 702.00p 705.60p 694.94p 695.60p 2016919
23/02/2018 699.40p 707.15p 691.60p 698.00p 2013138
22/02/2018 701.20p 706.61p 690.00p 698.20p 2917315
21/02/2018 702.60p 715.46p 697.40p 706.00p 3588676
20/02/2018 696.60p 709.36p 687.20p 702.80p 2807657
19/02/2018 700.60p 703.80p 690.60p 691.20p 2347941
16/02/2018 702.60p 705.60p 697.00p 700.20p 4891488
15/02/2018 697.40p 701.40p 694.40p 699.60p 2683476
14/02/2018 686.80p 696.60p 684.00p 689.60p 5506613
13/02/2018 688.40p 688.60p 679.60p 681.40p 1928226
12/02/2018 676.60p 694.38p 674.00p 686.60p 3804340
09/02/2018 677.80p 683.20p 670.80p 672.20p 3116180
08/02/2018 699.80p 700.60p 681.60p 682.00p 4869872
07/02/2018 708.00p 717.20p 699.80p 714.00p 4671346
06/02/2018 703.20p 714.80p 695.25p 697.80p 3954216
05/02/2018 730.60p 730.60p 719.80p 724.80p 3141034
02/02/2018 752.40p 753.60p 737.00p 738.20p 2910843
01/02/2018 752.20p 763.60p 751.00p 753.00p 3114329
31/01/2018 748.80p 752.60p 742.60p 749.20p 2785033
30/01/2018 752.60p 757.40p 747.00p 749.20p 3172835
29/01/2018 763.60p 766.20p 754.60p 755.00p 2373552
26/01/2018 754.00p 762.60p 738.80p 758.60p 4078303
25/01/2018 768.20p 770.00p 748.40p 750.60p 9126526

*Close Price adjusted for both dividends and splits