Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/06/2015 533.50p 535.00p 529.50p 530.00p 2363073
25/06/2015 515.00p 540.50p 512.00p 536.00p 5079234
24/06/2015 547.50p 549.14p 511.00p 516.00p 5221762
23/06/2015 544.50p 553.50p 544.50p 549.00p 2826055
22/06/2015 546.50p 550.00p 538.00p 540.50p 3223722
19/06/2015 540.50p 548.00p 537.19p 539.00p 3975199
18/06/2015 539.00p 540.00p 531.00p 539.00p 2559417
17/06/2015 544.00p 545.00p 540.18p 540.50p 1506451
16/06/2015 544.00p 546.00p 534.50p 543.00p 2028683
15/06/2015 550.00p 551.50p 542.50p 545.50p 2822004
12/06/2015 553.50p 556.65p 549.50p 551.50p 1377137
11/06/2015 549.50p 556.00p 549.00p 554.00p 2171033
10/06/2015 540.00p 551.00p 537.50p 549.00p 3098781
09/06/2015 543.00p 545.87p 539.71p 541.00p 1814095
08/06/2015 547.00p 549.00p 544.50p 544.50p 1627173
05/06/2015 556.50p 559.00p 546.50p 547.50p 2911727
04/06/2015 561.50p 564.00p 552.00p 557.00p 4366068
03/06/2015 567.50p 571.00p 562.50p 562.50p 2582893
02/06/2015 578.00p 580.50p 565.50p 567.00p 3670773
01/06/2015 570.00p 575.50p 569.00p 573.50p 2379915
29/05/2015 577.00p 579.00p 565.00p 568.50p 3568965
28/05/2015 575.00p 580.00p 571.50p 577.50p 3550719
27/05/2015 567.50p 572.18p 567.50p 570.00p 2342965
26/05/2015 573.50p 573.68p 566.00p 567.50p 2844482
22/05/2015 575.00p 577.50p 570.50p 572.00p 1384657
21/05/2015 574.50p 584.00p 571.50p 574.50p 2505080
20/05/2015 571.50p 576.50p 566.50p 575.50p 3041186
19/05/2015 560.00p 573.50p 559.50p 570.50p 3095806
18/05/2015 545.50p 563.50p 545.50p 561.50p 2895001
15/05/2015 543.00p 549.00p 540.00p 544.00p 1711429
14/05/2015 540.50p 545.50p 537.50p 544.00p 3197295
13/05/2015 543.00p 549.50p 541.50p 543.00p 4500504
12/05/2015 556.50p 558.50p 539.00p 541.00p 4721932
11/05/2015 544.50p 564.00p 541.50p 556.00p 5293731
08/05/2015 535.00p 545.50p 532.50p 543.50p 4494536
07/05/2015 541.00p 545.00p 523.50p 526.50p 4669173
06/05/2015 501.50p 541.50p 483.50p 536.00p 8331167
05/05/2015 492.80p 502.00p 490.30p 496.50p 4384961
01/05/2015 484.90p 489.70p 479.00p 489.00p 1702802
30/04/2015 485.10p 486.90p 477.30p 486.00p 4270885
29/04/2015 488.10p 491.90p 484.80p 485.90p 2687549
28/04/2015 491.00p 492.11p 483.40p 488.30p 2269983
27/04/2015 483.80p 491.90p 477.20p 491.80p 3063636
24/04/2015 488.00p 490.50p 482.70p 484.70p 1813352
23/04/2015 482.60p 486.80p 478.80p 486.80p 3522918
22/04/2015 479.80p 485.10p 478.30p 481.60p 5747334
21/04/2015 476.20p 483.00p 474.50p 478.70p 3071048
20/04/2015 469.80p 473.10p 466.80p 472.80p 1963479
17/04/2015 478.30p 482.50p 468.50p 469.30p 2484656
16/04/2015 485.40p 485.80p 477.60p 479.30p 2289558
15/04/2015 479.60p 484.90p 478.30p 483.50p 2452747
14/04/2015 476.70p 482.50p 476.00p 480.70p 2427516
13/04/2015 483.20p 484.00p 474.00p 477.60p 3018671
10/04/2015 478.20p 484.40p 477.10p 484.00p 2537991
09/04/2015 474.40p 480.10p 473.55p 476.90p 2777786
08/04/2015 470.50p 474.70p 470.50p 472.20p 5648824
07/04/2015 470.90p 474.90p 470.40p 473.40p 1943573
02/04/2015 467.70p 470.60p 465.00p 469.90p 1441801
01/04/2015 465.60p 470.60p 464.70p 468.80p 3670201
31/03/2015 468.70p 475.10p 465.40p 466.70p 3965255
30/03/2015 465.80p 471.21p 463.40p 469.00p 3224397
27/03/2015 465.20p 470.70p 458.40p 461.90p 3512404
26/03/2015 465.30p 465.90p 458.40p 465.30p 3098097
25/03/2015 480.00p 481.80p 466.30p 468.50p 4812250
24/03/2015 479.00p 487.40p 478.30p 481.70p 4518671
23/03/2015 480.90p 480.90p 473.13p 478.60p 2101925
20/03/2015 482.50p 485.70p 480.30p 480.30p 5463975
19/03/2015 480.50p 483.20p 478.10p 481.10p 2139141
18/03/2015 478.80p 481.20p 476.40p 478.40p 2688449
17/03/2015 474.30p 479.90p 473.00p 478.70p 2737903
16/03/2015 474.40p 476.80p 470.80p 474.20p 2799930
13/03/2015 469.00p 477.30p 464.60p 472.70p 2883432
12/03/2015 477.90p 482.00p 476.00p 476.80p 2435742
11/03/2015 478.80p 481.90p 473.50p 476.30p 2846700
10/03/2015 484.10p 491.70p 476.30p 476.80p 3021597
09/03/2015 491.00p 491.00p 483.30p 486.00p 3014319
06/03/2015 492.10p 497.00p 490.90p 491.40p 2254052
05/03/2015 485.00p 494.70p 484.20p 491.70p 6410600
04/03/2015 482.20p 484.80p 477.30p 484.80p 1357239
03/03/2015 485.70p 490.10p 482.80p 482.80p 1531815
02/03/2015 485.20p 495.90p 482.60p 484.20p 2131848
27/02/2015 486.20p 487.10p 483.40p 484.50p 2495978
26/02/2015 483.60p 488.30p 481.50p 488.30p 1873444
25/02/2015 483.50p 484.50p 478.60p 482.80p 2087139
24/02/2015 479.00p 486.90p 479.00p 483.50p 2933622
23/02/2015 473.80p 479.40p 473.60p 479.10p 1609144
20/02/2015 471.70p 472.30p 469.80p 471.60p 4853703
19/02/2015 470.20p 474.46p 469.43p 472.00p 1698790
18/02/2015 465.40p 470.60p 463.70p 470.10p 2428557
17/02/2015 469.30p 470.40p 464.20p 464.90p 3212165
16/02/2015 470.90p 472.10p 465.00p 470.40p 2164898
13/02/2015 476.20p 481.70p 466.70p 471.40p 3714440
12/02/2015 473.40p 479.90p 472.40p 474.70p 4433848
11/02/2015 478.30p 481.30p 475.00p 481.20p 2394379
10/02/2015 477.10p 479.00p 472.40p 478.70p 3924974
09/02/2015 484.10p 484.10p 475.20p 476.10p 2171447
06/02/2015 485.40p 486.60p 483.20p 484.90p 1647864
05/02/2015 482.80p 487.80p 482.80p 485.40p 2317594
04/02/2015 480.90p 484.60p 478.90p 484.40p 3475968
03/02/2015 477.90p 482.30p 476.80p 480.40p 2870721
02/02/2015 479.90p 481.10p 474.70p 477.00p 2512842
30/01/2015 482.70p 484.09p 479.90p 480.20p 3667462
29/01/2015 479.80p 483.50p 475.70p 481.50p 3490257
28/01/2015 482.40p 486.20p 468.00p 481.70p 8116216
27/01/2015 480.80p 486.00p 479.90p 484.00p 4641527
26/01/2015 477.70p 481.60p 474.90p 480.00p 2850451
23/01/2015 479.00p 480.00p 476.30p 478.70p 3492877
22/01/2015 471.30p 483.27p 471.30p 477.60p 4699275
21/01/2015 472.50p 474.60p 469.40p 472.10p 2212471
20/01/2015 469.30p 476.10p 468.50p 471.60p 2759385
19/01/2015 467.70p 469.90p 466.50p 469.00p 1276102
16/01/2015 464.50p 469.80p 461.80p 469.20p 1648428
15/01/2015 465.00p 467.70p 459.10p 467.70p 2267200
14/01/2015 458.60p 465.20p 458.50p 461.90p 3077362
13/01/2015 463.50p 467.50p 458.70p 463.40p 4298179
12/01/2015 464.40p 467.50p 462.00p 465.00p 2800186
09/01/2015 464.00p 469.50p 460.80p 462.60p 2407391
08/01/2015 456.50p 465.60p 453.50p 465.60p 5482232
07/01/2015 461.30p 463.50p 454.80p 460.00p 3209331
06/01/2015 467.80p 468.00p 457.75p 459.80p 3103260
05/01/2015 466.70p 470.70p 465.89p 467.80p 2860333
02/01/2015 465.90p 469.50p 465.10p 467.80p 2344535
31/12/2014 469.40p 470.40p 464.60p 465.70p 427973
30/12/2014 467.50p 469.40p 464.20p 468.80p 2129131
29/12/2014 465.10p 473.60p 464.10p 469.00p 2058141
24/12/2014 461.60p 464.13p 459.80p 464.00p 342891
23/12/2014 461.50p 462.80p 458.10p 462.70p 2018500
22/12/2014 459.40p 463.20p 456.40p 461.00p 3140170
19/12/2014 449.10p 458.60p 448.70p 457.60p 7092458
18/12/2014 442.10p 448.20p 438.20p 446.30p 2977060
17/12/2014 434.10p 439.90p 431.00p 437.70p 2319355
16/12/2014 430.30p 439.20p 427.70p 438.20p 4109283
15/12/2014 434.00p 437.70p 429.30p 429.70p 2989933
12/12/2014 437.20p 438.90p 433.10p 433.60p 3307370
11/12/2014 437.50p 439.40p 432.20p 438.90p 3217214
10/12/2014 437.10p 441.50p 436.80p 437.40p 2756654
09/12/2014 444.20p 446.30p 436.80p 437.10p 2890532
08/12/2014 447.50p 451.80p 441.60p 446.50p 3267141
05/12/2014 452.90p 456.60p 447.50p 447.90p 5314292
04/12/2014 423.40p 458.10p 423.40p 449.60p 9182022
03/12/2014 404.00p 428.30p 403.90p 422.10p 5487739
02/12/2014 403.00p 406.70p 399.70p 403.20p 3628541
01/12/2014 406.00p 407.00p 401.90p 402.10p 3272702
28/11/2014 401.00p 408.20p 399.40p 407.10p 2688439
27/11/2014 406.50p 408.54p 399.20p 400.90p 2551517
26/11/2014 407.70p 409.40p 404.80p 406.90p 2655318
25/11/2014 401.30p 406.90p 398.50p 406.90p 4503926
24/11/2014 399.20p 401.80p 396.90p 401.30p 2012062
21/11/2014 393.00p 399.00p 391.00p 399.00p 2870005
20/11/2014 391.20p 393.00p 389.40p 392.80p 2111050
19/11/2014 394.10p 394.10p 389.80p 391.90p 2375344
18/11/2014 391.40p 393.40p 389.80p 392.70p 1760382
17/11/2014 385.70p 390.60p 385.40p 390.60p 3738703
14/11/2014 389.50p 390.70p 387.10p 390.70p 2107265
13/11/2014 383.00p 389.30p 382.90p 388.50p 2361287
12/11/2014 381.20p 382.90p 379.80p 381.00p 2699826
11/11/2014 381.30p 381.90p 380.30p 381.60p 1382404
10/11/2014 374.20p 380.20p 373.40p 380.20p 2560415
07/11/2014 381.50p 382.00p 374.20p 375.40p 6024408
06/11/2014 377.80p 380.70p 375.60p 380.20p 1884550
05/11/2014 372.80p 379.90p 372.40p 378.80p 2448034
04/11/2014 374.60p 376.30p 368.00p 370.90p 3662521
03/11/2014 377.70p 379.20p 374.40p 375.00p 2223026
31/10/2014 379.30p 380.50p 375.30p 377.70p 3013276
30/10/2014 372.00p 375.60p 370.90p 375.60p 1911307
29/10/2014 370.60p 372.10p 369.40p 371.00p 2066822
28/10/2014 369.20p 371.00p 367.70p 369.20p 1399855
27/10/2014 369.40p 369.90p 364.80p 367.30p 1641454
24/10/2014 366.50p 366.94p 363.60p 366.80p 1817298
23/10/2014 366.20p 366.90p 363.00p 366.60p 1927219
22/10/2014 363.70p 368.30p 362.96p 365.90p 3208667
21/10/2014 356.00p 363.00p 355.20p 362.60p 4285992
20/10/2014 357.40p 360.30p 355.00p 356.10p 2564521
17/10/2014 350.00p 358.70p 349.83p 358.70p 3427421
16/10/2014 355.30p 358.40p 347.00p 350.80p 5654937
15/10/2014 360.60p 360.90p 353.00p 353.40p 3877160
14/10/2014 350.70p 360.10p 350.70p 359.20p 3293839
13/10/2014 347.70p 352.80p 346.70p 352.50p 2650036
10/10/2014 350.00p 353.30p 349.40p 350.10p 2839420
09/10/2014 356.30p 356.50p 350.60p 351.20p 2392172
08/10/2014 355.50p 356.30p 349.70p 353.20p 3413954
07/10/2014 357.60p 357.64p 352.90p 356.40p 3085721
06/10/2014 358.50p 359.64p 356.30p 358.20p 2107203
03/10/2014 356.20p 360.00p 354.20p 357.80p 2252375
02/10/2014 361.10p 361.30p 354.90p 355.20p 3915067
01/10/2014 365.00p 366.90p 360.90p 361.40p 2382039
30/09/2014 369.50p 369.80p 365.30p 365.40p 3161078
29/09/2014 372.60p 373.10p 367.50p 369.80p 2174629
26/09/2014 370.80p 374.00p 368.70p 372.50p 1912849
25/09/2014 372.70p 376.20p 369.50p 370.50p 2998824
24/09/2014 372.50p 376.20p 370.40p 372.30p 2837685
23/09/2014 377.30p 377.30p 372.10p 373.10p 2846141
22/09/2014 375.10p 378.00p 373.90p 377.00p 1934194
19/09/2014 380.40p 380.90p 375.00p 376.00p 4709574
18/09/2014 373.90p 377.10p 373.90p 377.00p 2114912
17/09/2014 377.30p 379.00p 374.00p 374.00p 2780439
16/09/2014 381.70p 381.90p 375.50p 376.50p 2593083
15/09/2014 381.20p 383.90p 377.00p 383.00p 2130542
12/09/2014 384.00p 384.10p 377.60p 382.80p 2735964
11/09/2014 390.20p 390.41p 379.90p 382.90p 2834656

*Close Price adjusted for both dividends and splits