Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/01/2018 790.00p 796.20p 744.00p 768.20p 10067798
23/01/2018 818.20p 825.20p 812.80p 821.40p 2817786
22/01/2018 818.80p 820.20p 810.65p 813.20p 1966819
19/01/2018 812.00p 824.00p 810.80p 818.60p 2519166
18/01/2018 804.60p 811.60p 800.20p 809.60p 2097537
17/01/2018 805.80p 806.60p 797.20p 801.60p 2281564
16/01/2018 812.80p 812.80p 800.80p 805.40p 2443928
15/01/2018 813.20p 813.58p 802.85p 810.40p 1599880
12/01/2018 807.80p 815.55p 807.80p 811.40p 2622180
11/01/2018 798.60p 808.80p 797.80p 807.80p 1810944
10/01/2018 806.00p 807.20p 794.20p 799.20p 2610572
09/01/2018 803.40p 806.60p 800.20p 805.20p 2759916
08/01/2018 806.60p 809.83p 800.60p 802.20p 2316712
05/01/2018 800.20p 807.00p 797.60p 807.00p 2829765
04/01/2018 796.40p 799.60p 792.00p 799.60p 1985144
03/01/2018 789.20p 800.40p 785.80p 795.00p 2149715
02/01/2018 797.80p 797.80p 783.80p 787.60p 2977333
29/12/2017 791.50p 798.00p 789.50p 798.00p 618251
28/12/2017 793.00p 796.00p 788.50p 790.00p 910391
27/12/2017 793.50p 797.00p 789.00p 794.50p 1338653
22/12/2017 784.50p 795.50p 784.50p 795.50p 766163
21/12/2017 786.00p 792.50p 779.50p 788.50p 4694241
20/12/2017 786.50p 789.50p 783.50p 789.00p 2714168
19/12/2017 786.00p 789.50p 782.50p 788.50p 1776993
18/12/2017 784.50p 792.00p 782.50p 786.50p 2554912
15/12/2017 786.00p 787.00p 774.62p 781.50p 3368867
14/12/2017 783.50p 791.50p 781.00p 783.50p 3089913
13/12/2017 782.00p 786.00p 777.50p 785.00p 3217087
12/12/2017 772.00p 785.00p 771.50p 781.00p 3273916
11/12/2017 768.50p 780.00p 764.50p 772.50p 3404451
08/12/2017 758.50p 771.00p 756.00p 768.00p 2961186
07/12/2017 766.00p 767.50p 755.00p 758.50p 2255567
06/12/2017 762.00p 765.50p 752.50p 760.50p 2412381
05/12/2017 764.00p 767.50p 752.50p 765.50p 2960005
04/12/2017 773.50p 776.00p 762.00p 765.50p 3383679
01/12/2017 774.00p 774.50p 763.00p 768.00p 3016093
30/11/2017 773.00p 777.50p 765.50p 774.50p 5247385
29/11/2017 804.50p 806.50p 779.00p 779.00p 4539156
28/11/2017 810.00p 819.50p 808.12p 810.50p 2207195
27/11/2017 806.00p 812.00p 800.50p 809.50p 3066273
24/11/2017 807.00p 820.00p 803.50p 804.50p 2995367
23/11/2017 780.00p 812.56p 779.00p 806.00p 4910580
22/11/2017 757.00p 808.50p 757.00p 782.00p 6434656
21/11/2017 769.00p 776.50p 762.00p 775.00p 2520530
20/11/2017 761.00p 770.50p 759.00p 768.00p 1997433
17/11/2017 762.00p 764.00p 750.50p 759.00p 2142547
16/11/2017 759.00p 764.00p 755.00p 763.50p 1910717
15/11/2017 753.50p 757.00p 750.50p 754.50p 2523750
14/11/2017 745.00p 755.50p 744.53p 753.50p 3103504
13/11/2017 751.50p 754.00p 738.50p 745.00p 2728724
10/11/2017 750.50p 752.50p 746.00p 749.00p 5100835
09/11/2017 763.00p 763.77p 745.72p 750.00p 3371670
08/11/2017 760.00p 764.50p 759.00p 762.50p 2067587
07/11/2017 765.50p 765.50p 760.50p 760.50p 1649266
06/11/2017 762.00p 765.50p 758.00p 764.00p 1623987
03/11/2017 748.50p 761.50p 745.89p 761.00p 1860299
02/11/2017 741.00p 746.00p 737.50p 745.00p 2054114
01/11/2017 746.00p 756.50p 743.50p 745.50p 2610791
31/10/2017 739.00p 748.00p 736.56p 745.50p 1616222
30/10/2017 736.50p 742.00p 735.00p 736.50p 1847358
27/10/2017 741.00p 742.79p 738.00p 738.00p 1621907
26/10/2017 739.00p 739.00p 728.50p 738.00p 1619066
25/10/2017 729.00p 741.00p 724.50p 736.00p 1649859
24/10/2017 732.50p 735.50p 724.50p 729.00p 1591798
23/10/2017 729.50p 735.50p 729.50p 734.00p 1652703
20/10/2017 732.00p 737.08p 728.50p 730.00p 1673955
19/10/2017 725.00p 728.50p 719.00p 728.50p 2936049
18/10/2017 722.50p 730.00p 722.50p 725.00p 2067096
17/10/2017 728.00p 728.50p 721.50p 722.00p 1058931
16/10/2017 729.50p 729.91p 723.00p 727.00p 1382695
13/10/2017 730.00p 730.00p 722.00p 726.00p 1340179
12/10/2017 722.00p 730.50p 722.00p 730.00p 1352549
11/10/2017 722.50p 725.50p 717.50p 720.50p 1699281
10/10/2017 731.00p 735.50p 718.00p 719.50p 1945864
09/10/2017 731.00p 733.00p 730.00p 731.50p 1337659
06/10/2017 728.00p 730.50p 725.00p 730.00p 1471561
05/10/2017 723.50p 730.50p 722.50p 728.00p 1854718
04/10/2017 721.50p 725.00p 718.50p 720.50p 1891371
03/10/2017 707.00p 724.00p 707.00p 723.00p 2125642
02/10/2017 700.50p 710.00p 699.00p 710.00p 2006098
29/09/2017 697.50p 700.00p 693.50p 698.50p 1482939
28/09/2017 692.00p 695.00p 689.50p 695.00p 1667367
27/09/2017 696.00p 696.50p 688.50p 690.00p 2248607
26/09/2017 702.00p 705.00p 690.00p 693.00p 1918163
25/09/2017 710.50p 712.00p 700.00p 703.50p 1856163
22/09/2017 704.50p 714.50p 703.00p 711.50p 2431844
21/09/2017 713.50p 713.50p 700.50p 704.00p 1637283
20/09/2017 703.50p 719.00p 703.00p 713.50p 2256675
19/09/2017 703.00p 707.00p 701.50p 702.50p 1318064
18/09/2017 706.50p 706.50p 700.00p 705.00p 1109027
15/09/2017 716.00p 718.50p 699.00p 703.00p 3602634
14/09/2017 710.50p 719.50p 707.00p 716.50p 3703428
13/09/2017 698.00p 703.50p 692.50p 702.00p 1888678
12/09/2017 693.50p 702.50p 692.00p 698.00p 1580578
11/09/2017 697.00p 697.50p 691.50p 696.50p 1628024
08/09/2017 696.00p 696.50p 690.50p 695.00p 1106961
07/09/2017 685.00p 696.50p 685.00p 696.50p 2203579
06/09/2017 692.50p 694.50p 681.50p 682.00p 2217970
05/09/2017 690.00p 697.50p 690.00p 694.50p 1406265
04/09/2017 693.00p 696.00p 689.50p 690.50p 881998
01/09/2017 691.00p 697.00p 689.00p 694.00p 1702311
31/08/2017 691.00p 698.00p 689.00p 692.50p 2935710
30/08/2017 693.00p 693.00p 687.50p 688.00p 1538507
29/08/2017 692.50p 692.50p 683.00p 687.50p 1768313
25/08/2017 697.50p 697.50p 691.50p 693.50p 1483619
24/08/2017 703.50p 707.00p 695.50p 696.00p 1620450
23/08/2017 699.00p 703.50p 695.00p 698.00p 1510738
22/08/2017 701.00p 702.50p 696.50p 700.50p 1856780
21/08/2017 690.00p 695.00p 687.50p 695.00p 1265473
18/08/2017 697.50p 697.50p 690.00p 694.00p 1695889
17/08/2017 707.00p 707.00p 699.00p 700.00p 1807256
16/08/2017 688.00p 709.00p 687.00p 704.00p 4027320
15/08/2017 683.00p 685.00p 680.50p 683.00p 1042046
14/08/2017 674.50p 682.00p 674.50p 680.00p 1241680
11/08/2017 677.50p 677.50p 668.50p 673.50p 1826470
10/08/2017 688.00p 689.50p 675.50p 678.00p 1990778
09/08/2017 682.50p 688.50p 678.00p 688.50p 2079410
08/08/2017 685.00p 689.50p 681.00p 686.50p 1834938
07/08/2017 691.50p 692.50p 684.50p 686.00p 1108156
04/08/2017 680.50p 692.00p 679.50p 689.00p 1934270
03/08/2017 678.00p 683.00p 669.00p 680.00p 2085141
02/08/2017 685.00p 686.00p 677.00p 677.00p 1494081
01/08/2017 676.00p 684.00p 674.00p 682.50p 2014958
31/07/2017 676.50p 680.00p 674.00p 674.00p 1931989
28/07/2017 678.00p 681.00p 674.50p 677.00p 2208787
27/07/2017 690.00p 692.00p 681.00p 684.50p 3069121
26/07/2017 705.50p 713.00p 663.00p 692.00p 10281122
25/07/2017 690.50p 702.50p 685.50p 700.50p 3629983
24/07/2017 691.50p 692.00p 679.50p 688.00p 4796707
21/07/2017 695.50p 695.50p 685.50p 691.50p 2937041
20/07/2017 691.00p 692.00p 683.00p 692.00p 2571638
19/07/2017 676.50p 690.50p 673.00p 690.00p 2733101
18/07/2017 674.50p 674.50p 665.00p 672.00p 3426929
17/07/2017 684.00p 686.00p 675.50p 675.50p 1795109
14/07/2017 678.50p 687.00p 673.00p 683.00p 2625481
13/07/2017 679.50p 679.50p 665.50p 677.00p 4255535
12/07/2017 676.50p 683.50p 671.00p 682.00p 2476188
11/07/2017 681.50p 681.50p 668.50p 672.00p 1785244
10/07/2017 673.00p 682.00p 673.00p 676.00p 1611420
07/07/2017 673.00p 673.50p 659.50p 671.50p 2878106
06/07/2017 680.00p 681.00p 666.00p 671.00p 2197348
05/07/2017 677.00p 681.50p 675.00p 680.00p 2278436
04/07/2017 679.50p 681.00p 674.00p 677.00p 1962790
03/07/2017 688.00p 688.00p 676.50p 680.50p 3242303
30/06/2017 686.00p 690.00p 678.50p 688.00p 3145296
29/06/2017 706.50p 707.50p 682.50p 682.50p 3531989
28/06/2017 707.50p 711.00p 700.00p 702.50p 3017740
27/06/2017 719.00p 719.00p 706.50p 711.50p 2800013
26/06/2017 719.50p 720.00p 715.50p 715.50p 1842025
23/06/2017 712.00p 718.00p 710.00p 715.00p 1612470
22/06/2017 712.50p 717.00p 711.00p 712.50p 2065916
21/06/2017 720.50p 722.50p 710.50p 712.00p 2208952
20/06/2017 714.50p 725.00p 713.50p 720.00p 3105909
19/06/2017 719.00p 719.00p 709.50p 712.50p 2410498
16/06/2017 701.50p 718.50p 693.72p 714.50p 8479323
15/06/2017 697.50p 700.50p 687.50p 698.00p 5753923
14/06/2017 687.00p 701.50p 686.00p 698.00p 3286307
13/06/2017 682.00p 689.39p 681.50p 686.50p 2827799
12/06/2017 691.00p 692.80p 677.00p 685.00p 3784595
09/06/2017 696.00p 706.00p 696.00p 697.50p 3911705
08/06/2017 697.00p 703.50p 692.00p 696.00p 2804260
07/06/2017 704.00p 706.50p 696.50p 696.50p 2793576
06/06/2017 707.50p 712.50p 704.00p 708.00p 3186207
05/06/2017 722.50p 723.00p 708.50p 709.50p 3077511
02/06/2017 733.00p 741.00p 728.00p 729.00p 3630744
01/06/2017 723.00p 730.00p 723.00p 728.50p 2367321
31/05/2017 720.00p 725.38p 715.86p 720.50p 3298751
30/05/2017 713.00p 718.87p 709.00p 717.00p 2778812
26/05/2017 716.00p 717.50p 711.50p 713.50p 1887939
25/05/2017 709.50p 714.00p 707.50p 714.00p 1618288
24/05/2017 703.50p 709.50p 700.50p 707.50p 2670532
23/05/2017 700.00p 702.00p 696.50p 701.00p 1453688
22/05/2017 697.00p 701.00p 693.50p 700.00p 2036424
19/05/2017 695.00p 703.50p 695.00p 696.50p 3450619
18/05/2017 699.00p 700.00p 693.50p 695.00p 3102602
17/05/2017 692.50p 702.50p 689.00p 698.00p 4369987
16/05/2017 690.50p 695.50p 687.50p 692.00p 2573764
15/05/2017 691.50p 692.14p 685.00p 688.50p 2284069
12/05/2017 687.00p 690.50p 683.10p 689.50p 2265197
11/05/2017 688.00p 691.50p 684.50p 687.50p 2636557
10/05/2017 695.50p 698.50p 689.00p 691.00p 3003940
09/05/2017 697.00p 700.00p 688.00p 698.50p 3839401
08/05/2017 703.00p 708.50p 697.00p 697.50p 3180703
05/05/2017 700.00p 701.00p 692.05p 700.00p 3101835
04/05/2017 708.50p 710.00p 692.50p 697.50p 4007462
03/05/2017 714.50p 716.50p 685.00p 707.00p 5725528
02/05/2017 668.00p 683.50p 667.00p 683.50p 5075787
28/04/2017 670.00p 674.00p 665.86p 670.00p 2750731
27/04/2017 662.50p 670.50p 659.50p 670.00p 2487407
26/04/2017 663.50p 667.00p 662.00p 664.50p 2529580
25/04/2017 657.00p 666.00p 656.00p 666.00p 3366821

*Close Price adjusted for both dividends and splits