Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/05/2013 363.00p 369.71p 361.20p 368.31p 2561900
17/05/2013 355.90p 364.10p 355.40p 363.70p 4760981
16/05/2013 352.10p 359.30p 350.70p 356.50p 3078986
15/05/2013 352.60p 354.80p 350.40p 352.40p 2127430
14/05/2013 352.00p 357.20p 349.30p 357.20p 2798210
13/05/2013 351.50p 353.40p 350.00p 351.20p 2583061
10/05/2013 348.09p 350.80p 346.69p 350.80p 1924752
09/05/2013 340.29p 348.19p 335.69p 348.19p 2330610
08/05/2013 341.19p 351.60p 341.09p 347.19p 4255199
07/05/2013 337.09p 340.19p 335.89p 339.49p 2968010
03/05/2013 335.89p 340.39p 334.69p 338.79p 1763867
02/05/2013 339.49p 342.79p 334.19p 335.99p 2504609
01/05/2013 338.89p 342.19p 337.69p 341.29p 1215341
30/04/2013 341.79p 343.19p 336.79p 337.69p 3177657
29/04/2013 341.39p 343.09p 338.09p 340.69p 2677160
26/04/2013 343.49p 344.99p 338.99p 340.99p 3119579
25/04/2013 345.69p 346.89p 342.89p 343.99p 2317986
24/04/2013 342.69p 345.99p 341.69p 345.99p 2694914
23/04/2013 336.59p 343.09p 336.59p 342.09p 2419277
22/04/2013 338.79p 342.39p 335.69p 336.79p 1622506
19/04/2013 335.29p 341.59p 335.29p 340.79p 2141843
18/04/2013 340.49p 343.19p 339.99p 340.39p 1521337
17/04/2013 343.89p 345.59p 338.69p 338.89p 2361056
16/04/2013 339.59p 342.29p 338.09p 341.79p 1607112
15/04/2013 342.39p 343.27p 339.59p 341.29p 1765429
12/04/2013 339.49p 343.09p 338.29p 341.89p 1650322
11/04/2013 335.99p 345.69p 335.99p 341.69p 2373643
10/04/2013 330.38p 337.39p 329.58p 336.39p 2596049
09/04/2013 332.09p 334.49p 329.98p 330.18p 2209853
08/04/2013 331.09p 334.09p 329.58p 330.38p 1530835
05/04/2013 333.29p 334.29p 328.88p 329.88p 2432799
04/04/2013 338.39p 340.29p 332.49p 332.69p 2080420
03/04/2013 341.49p 342.49p 338.49p 339.09p 2615404
02/04/2013 341.29p 349.10p 341.29p 342.49p 2276626
28/03/2013 338.19p 343.89p 336.49p 342.89p 2773808
27/03/2013 338.19p 343.29p 334.99p 336.99p 2363984
26/03/2013 338.99p 339.99p 336.79p 337.39p 1754785
25/03/2013 337.49p 343.29p 332.69p 337.29p 2594149
22/03/2013 334.99p 340.59p 334.39p 337.39p 2720515
21/03/2013 337.39p 341.69p 333.89p 336.29p 3771485
20/03/2013 345.29p 346.09p 340.09p 341.69p 2674712
19/03/2013 343.89p 345.79p 341.39p 343.49p 3055760
18/03/2013 338.49p 344.79p 310.37p 343.69p 3855906
15/03/2013 347.49p 347.69p 340.59p 341.99p 5688370
14/03/2013 342.29p 349.00p 342.29p 346.19p 3671247
13/03/2013 342.49p 345.29p 341.69p 342.39p 2608288
12/03/2013 341.29p 345.79p 339.99p 342.59p 4106014
11/03/2013 341.19p 349.60p 334.09p 342.09p 4254100
08/03/2013 352.60p 356.50p 344.99p 349.60p 3569234
07/03/2013 345.19p 353.30p 344.29p 352.30p 4057816
06/03/2013 345.59p 345.59p 342.39p 344.29p 2063148
05/03/2013 341.39p 345.49p 341.39p 344.79p 1786150
04/03/2013 339.29p 342.19p 336.89p 339.69p 2451282
01/03/2013 340.59p 342.99p 337.39p 340.49p 2042902
28/02/2013 339.79p 343.69p 339.19p 340.19p 3693040
27/02/2013 337.39p 344.64p 336.29p 339.39p 2326982
26/02/2013 337.69p 340.89p 334.89p 336.29p 1969122
25/02/2013 342.69p 344.59p 339.59p 340.89p 1746908
22/02/2013 332.69p 343.69p 332.69p 343.19p 2365773
21/02/2013 340.79p 342.19p 331.89p 333.09p 2372177
20/02/2013 337.79p 345.79p 337.19p 342.19p 2326284
19/02/2013 332.69p 337.51p 332.69p 337.39p 2194700
18/02/2013 338.39p 338.79p 332.69p 332.69p 2106249
15/02/2013 334.49p 340.89p 333.49p 338.09p 3105748
14/02/2013 332.69p 335.59p 331.09p 333.79p 2066229
13/02/2013 336.89p 343.39p 331.99p 333.49p 3247527
12/02/2013 334.69p 343.43p 332.19p 343.39p 3762668
11/02/2013 330.48p 335.09p 327.68p 334.59p 3903132
08/02/2013 325.48p 331.59p 324.78p 330.79p 2878266
07/02/2013 329.68p 330.60p 323.89p 323.98p 2424690
06/02/2013 329.38p 332.49p 327.78p 329.68p 3968378
05/02/2013 326.48p 328.48p 325.18p 328.38p 2496578
04/02/2013 326.58p 328.96p 324.48p 325.68p 1982893
01/02/2013 323.98p 326.98p 323.98p 325.68p 2478222
31/01/2013 331.99p 332.19p 322.88p 322.88p 4322044
30/01/2013 325.98p 332.79p 325.18p 331.79p 3151498
29/01/2013 324.68p 326.08p 323.78p 325.18p 2821250
28/01/2013 325.48p 328.18p 325.07p 325.88p 2068543
25/01/2013 318.98p 326.18p 318.18p 325.88p 2909202
24/01/2013 312.47p 320.28p 311.57p 318.28p 1940373
23/01/2013 316.48p 319.38p 309.47p 313.18p 5200261
22/01/2013 317.58p 318.18p 315.58p 316.98p 2910037
21/01/2013 318.68p 320.18p 314.18p 317.18p 2065634
18/01/2013 313.08p 318.18p 312.88p 317.48p 2259664
17/01/2013 314.48p 314.78p 311.37p 313.08p 2517724
16/01/2013 311.07p 316.01p 310.87p 314.58p 2242491
15/01/2013 309.47p 312.88p 308.37p 311.67p 2719768
14/01/2013 312.17p 312.17p 307.25p 310.17p 3167519
11/01/2013 312.98p 316.78p 312.47p 313.78p 2340039
10/01/2013 310.67p 311.07p 309.27p 310.47p 2130837
09/01/2013 308.17p 310.67p 307.57p 309.87p 1859542
08/01/2013 305.27p 307.27p 304.67p 306.67p 3251966
07/01/2013 305.37p 306.17p 303.04p 306.17p 2239076
04/01/2013 304.17p 306.27p 302.13p 306.17p 2410062
03/01/2013 302.37p 304.67p 301.07p 303.87p 2227851
02/01/2013 298.77p 302.87p 298.17p 302.17p 2108874
31/12/2012 295.37p 296.67p 293.56p 294.46p 618378
28/12/2012 297.87p 298.17p 294.76p 295.37p 1154356
27/12/2012 294.97p 298.17p 294.97p 296.97p 1287383
24/12/2012 295.77p 296.57p 294.86p 295.77p 512940
21/12/2012 295.67p 295.67p 291.86p 295.57p 4934306
20/12/2012 294.56p 296.17p 291.06p 296.17p 3049126
19/12/2012 293.66p 295.97p 293.66p 294.66p 5351588
18/12/2012 292.16p 293.96p 290.16p 292.76p 4195744
17/12/2012 290.06p 291.16p 289.36p 291.06p 2594014
14/12/2012 291.16p 292.36p 289.36p 289.46p 2511873
13/12/2012 292.56p 292.86p 289.66p 290.46p 3507146
12/12/2012 293.16p 293.96p 291.56p 291.96p 2078959
11/12/2012 292.76p 295.17p 291.86p 292.16p 3696784
10/12/2012 293.76p 296.07p 291.06p 292.26p 3175494
07/12/2012 294.36p 296.17p 293.86p 295.27p 4049342
06/12/2012 297.27p 299.27p 289.16p 294.16p 8015078
05/12/2012 302.37p 310.67p 297.17p 300.57p 5097270
04/12/2012 313.48p 314.98p 311.37p 311.37p 3367237
03/12/2012 311.97p 320.19p 311.97p 314.68p 3892499
30/11/2012 313.08p 314.88p 311.77p 311.77p 4854694
29/11/2012 312.77p 314.28p 310.67p 313.58p 3373991
28/11/2012 311.07p 312.98p 309.07p 312.07p 2098046
27/11/2012 309.77p 312.47p 309.37p 311.97p 2629738
26/11/2012 307.87p 310.07p 306.57p 308.87p 2198170
23/11/2012 307.47p 310.07p 306.97p 307.87p 1446426
22/11/2012 305.87p 308.87p 304.77p 307.97p 1839885
21/11/2012 303.17p 306.47p 302.27p 304.47p 1857168
20/11/2012 301.97p 305.37p 301.17p 303.77p 2373130
19/11/2012 300.07p 302.47p 298.57p 302.37p 2898119
16/11/2012 301.17p 303.57p 300.07p 300.47p 2403054
15/11/2012 303.47p 303.77p 300.07p 300.97p 2823124
14/11/2012 305.27p 307.87p 303.97p 304.17p 3780605
13/11/2012 305.37p 306.57p 303.57p 305.07p 4987988
12/11/2012 308.27p 308.87p 304.77p 304.77p 2081408
09/11/2012 309.57p 311.37p 306.67p 307.57p 3927380
08/11/2012 316.18p 317.18p 310.17p 310.47p 3883487
07/11/2012 317.88p 322.18p 315.08p 315.08p 2842868
06/11/2012 314.58p 319.48p 314.18p 317.08p 2125307
05/11/2012 311.97p 315.18p 309.57p 313.78p 2929394
02/11/2012 310.27p 312.67p 308.47p 311.87p 2774576
01/11/2012 310.27p 311.17p 306.47p 311.07p 4314674
31/10/2012 310.57p 312.67p 309.67p 310.87p 3477216
30/10/2012 309.47p 312.17p 309.47p 311.87p 2043303
29/10/2012 307.27p 310.27p 306.87p 309.97p 3284895
26/10/2012 303.17p 306.27p 303.07p 304.37p 4262408
25/10/2012 301.57p 306.87p 300.27p 304.67p 4039245
24/10/2012 302.37p 304.47p 299.87p 301.27p 5074744
23/10/2012 307.67p 308.57p 300.37p 301.17p 2864330
22/10/2012 308.77p 310.37p 306.77p 307.27p 2170553
19/10/2012 308.07p 310.67p 307.87p 309.17p 3162768
18/10/2012 307.97p 309.30p 305.77p 309.27p 3205251
17/10/2012 309.07p 309.67p 306.27p 307.37p 3111365
16/10/2012 303.97p 310.27p 303.57p 308.97p 4415442
15/10/2012 303.57p 305.37p 302.37p 302.37p 3770763
12/10/2012 303.47p 306.07p 301.57p 303.67p 3471358
11/10/2012 302.57p 306.07p 302.37p 304.47p 2219770
10/10/2012 305.57p 306.27p 302.57p 303.27p 3261222
09/10/2012 311.97p 312.57p 303.77p 306.17p 4430075
08/10/2012 312.57p 313.48p 311.47p 312.98p 2424437
05/10/2012 313.78p 315.58p 312.37p 313.88p 4543970
04/10/2012 316.08p 318.58p 312.57p 314.48p 3617748
03/10/2012 315.88p 317.18p 313.48p 315.18p 2781395
02/10/2012 316.18p 319.48p 315.18p 316.18p 2489649
01/10/2012 313.78p 319.38p 313.58p 317.28p 3333258
28/09/2012 316.48p 317.98p 313.28p 313.58p 4273686
27/09/2012 314.08p 316.18p 311.77p 314.88p 2391497
26/09/2012 314.68p 316.28p 312.07p 312.77p 3070834
25/09/2012 317.78p 318.27p 315.48p 317.08p 3334022
24/09/2012 322.58p 324.18p 315.48p 317.28p 3410097
21/09/2012 320.98p 326.48p 319.08p 324.98p 8453955
20/09/2012 316.48p 320.18p 314.28p 319.58p 3428782
19/09/2012 317.08p 320.28p 314.88p 318.48p 6356510
18/09/2012 313.98p 318.98p 313.98p 316.38p 3520329
17/09/2012 318.08p 318.08p 314.38p 315.28p 6008574
14/09/2012 319.98p 323.18p 314.38p 318.28p 6054930
13/09/2012 317.18p 322.04p 313.78p 317.28p 7124534
12/09/2012 308.17p 316.78p 307.17p 315.48p 8407243
11/09/2012 304.27p 306.87p 301.97p 305.97p 3484438
10/09/2012 304.87p 305.37p 303.27p 304.57p 3134949
07/09/2012 304.27p 308.97p 303.17p 305.27p 3582572
06/09/2012 301.17p 305.37p 300.17p 304.27p 3610013
05/09/2012 300.97p 306.29p 299.77p 301.17p 4035464
04/09/2012 301.17p 302.67p 298.77p 300.47p 3677931
03/09/2012 295.37p 304.82p 294.56p 303.67p 4693664
31/08/2012 295.07p 298.97p 294.76p 296.37p 5494400
30/08/2012 298.47p 298.59p 294.06p 295.07p 2490343
29/08/2012 297.57p 298.97p 294.97p 298.87p 2048838
28/08/2012 296.87p 298.57p 293.96p 296.27p 2557688
24/08/2012 300.17p 301.37p 295.22p 297.07p 2714610
23/08/2012 301.57p 304.17p 299.67p 299.67p 1615342
22/08/2012 302.07p 303.37p 298.17p 299.17p 2193081
21/08/2012 304.07p 305.37p 303.27p 304.47p 1985778
20/08/2012 301.67p 304.87p 301.32p 302.77p 1482375
17/08/2012 300.87p 303.43p 299.57p 301.57p 1975594
16/08/2012 302.77p 303.07p 296.87p 299.37p 2194544
15/08/2012 301.47p 303.57p 299.67p 302.27p 1390298
14/08/2012 300.97p 301.77p 299.47p 301.47p 1599474
13/08/2012 298.47p 301.07p 298.35p 299.47p 1432411
10/08/2012 298.27p 299.87p 296.47p 298.47p 1552311
09/08/2012 297.47p 300.17p 297.27p 299.17p 2677655
08/08/2012 293.76p 297.07p 293.76p 296.67p 2649942
07/08/2012 295.97p 297.07p 293.86p 295.97p 3258256
06/08/2012 294.76p 296.57p 293.36p 295.37p 2511194
03/08/2012 292.46p 296.37p 291.66p 294.97p 3027590

*Close Price adjusted for both dividends and splits