Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2012 288.96p 292.26p 287.36p 291.16p 3014784
31/07/2012 295.17p 297.17p 287.66p 287.66p 6011070
30/07/2012 295.97p 299.37p 294.76p 299.07p 3451584
27/07/2012 290.36p 295.97p 290.06p 294.76p 4484708
26/07/2012 287.56p 290.36p 286.93p 288.26p 4831850
25/07/2012 281.46p 288.56p 281.46p 287.16p 3422719
24/07/2012 282.06p 282.66p 280.16p 281.56p 2799187
23/07/2012 282.36p 282.96p 279.96p 280.16p 3097500
20/07/2012 284.06p 286.16p 283.66p 285.16p 3923005
19/07/2012 281.16p 286.06p 281.06p 285.26p 3254213
18/07/2012 277.56p 281.46p 275.65p 281.26p 6232906
17/07/2012 277.46p 277.46p 273.45p 276.15p 4021288
16/07/2012 276.15p 280.48p 274.65p 276.15p 7213384
13/07/2012 282.06p 285.86p 282.06p 285.16p 3504746
12/07/2012 280.36p 284.76p 279.66p 280.66p 4965562
11/07/2012 282.56p 283.66p 280.36p 282.86p 2897475
10/07/2012 284.56p 285.41p 282.66p 282.86p 4539235
09/07/2012 281.16p 284.46p 281.06p 283.16p 2708487
06/07/2012 284.56p 286.46p 281.06p 281.46p 3437742
05/07/2012 281.46p 283.86p 280.66p 283.86p 3694858
04/07/2012 281.06p 284.16p 281.06p 282.06p 2934038
03/07/2012 280.56p 282.76p 279.76p 282.16p 2915278
02/07/2012 277.16p 284.06p 277.06p 280.46p 2320498
29/06/2012 278.86p 280.38p 276.19p 277.46p 7303418
28/06/2012 270.65p 273.15p 269.55p 272.65p 3340181
27/06/2012 267.05p 271.55p 265.45p 271.55p 2405636
26/06/2012 265.85p 267.35p 264.85p 265.65p 3404989
25/06/2012 267.55p 268.75p 264.85p 265.85p 2969060
22/06/2012 268.75p 269.65p 266.95p 268.05p 3997712
21/06/2012 270.95p 272.25p 266.25p 270.35p 5757395
20/06/2012 254.64p 269.65p 254.34p 267.65p 9560226
19/06/2012 250.14p 255.04p 249.14p 253.64p 3251994
18/06/2012 252.64p 254.04p 249.04p 249.74p 4082357
15/06/2012 249.14p 250.54p 246.64p 248.84p 6935652
14/06/2012 254.34p 256.24p 247.84p 247.84p 4303930
13/06/2012 256.54p 258.04p 253.94p 254.94p 2657642
12/06/2012 257.84p 258.88p 252.84p 255.74p 3153834
11/06/2012 264.95p 266.25p 258.34p 258.84p 2233203
08/06/2012 257.64p 260.55p 256.54p 260.25p 1880302
07/06/2012 258.34p 262.45p 256.34p 259.35p 3430656
06/06/2012 249.64p 257.14p 249.64p 256.74p 4041960
01/06/2012 257.74p 257.94p 247.34p 248.94p 5864413
31/05/2012 255.74p 261.15p 254.24p 256.64p 6607462
30/05/2012 252.64p 253.74p 250.64p 250.74p 4186580
29/05/2012 256.94p 258.15p 251.64p 252.94p 5932747
28/05/2012 254.44p 258.24p 254.44p 255.84p 2408284
25/05/2012 256.14p 257.54p 252.04p 253.64p 3168618
24/05/2012 254.34p 256.34p 251.64p 254.74p 2646874
23/05/2012 266.45p 266.45p 251.74p 251.74p 3791896
22/05/2012 255.14p 257.94p 252.14p 254.74p 5648462
21/05/2012 248.64p 254.54p 247.74p 253.84p 4201766
18/05/2012 247.54p 251.14p 245.44p 249.44p 4862506
17/05/2012 254.64p 256.04p 247.94p 248.04p 3176332
16/05/2012 255.74p 256.54p 252.64p 253.44p 3913276
15/05/2012 265.95p 267.15p 259.65p 260.15p 4664790
14/05/2012 260.45p 266.55p 260.15p 265.65p 4683070
11/05/2012 266.05p 267.45p 259.55p 261.85p 7673146
10/05/2012 268.65p 270.75p 258.34p 266.15p 7780476
09/05/2012 271.15p 272.85p 260.75p 263.15p 10196411
08/05/2012 285.06p 285.06p 277.66p 278.36p 4805560
04/05/2012 289.16p 290.16p 284.06p 284.46p 3828755
03/05/2012 291.16p 293.66p 289.56p 289.76p 3617550
02/05/2012 293.76p 294.46p 287.06p 288.26p 4228121
01/05/2012 286.06p 293.86p 286.06p 293.86p 1832276
30/04/2012 288.26p 291.86p 286.26p 286.26p 3709370
27/04/2012 286.16p 289.26p 283.46p 288.16p 3573382
26/04/2012 286.46p 288.26p 285.96p 286.86p 4453301
25/04/2012 282.76p 287.36p 281.76p 285.06p 3553367
24/04/2012 282.96p 284.36p 280.06p 281.66p 4414040
23/04/2012 283.96p 284.46p 279.56p 282.36p 3995902
20/04/2012 284.36p 287.06p 283.46p 284.76p 4508793
19/04/2012 286.26p 288.76p 284.16p 284.86p 4389914
18/04/2012 282.46p 285.66p 281.26p 284.16p 3692294
17/04/2012 284.36p 285.96p 281.46p 283.36p 8562232
16/04/2012 286.46p 287.96p 285.16p 286.56p 6970984
13/04/2012 291.96p 292.26p 286.06p 287.86p 5686936
12/04/2012 290.66p 295.97p 289.16p 295.67p 3756155
11/04/2012 288.76p 292.16p 288.16p 289.66p 4042549
10/04/2012 292.06p 294.66p 291.06p 291.06p 4604832
05/04/2012 288.06p 297.07p 287.76p 295.27p 4645090
04/04/2012 298.77p 298.87p 287.36p 287.66p 5135870
03/04/2012 299.77p 300.87p 298.77p 299.07p 3993944
02/04/2012 298.97p 300.72p 296.17p 299.77p 5415542
30/03/2012 298.97p 300.47p 298.27p 299.37p 5642412
29/03/2012 299.27p 303.67p 298.07p 298.27p 8248670
28/03/2012 295.57p 300.37p 295.27p 300.17p 7589544
27/03/2012 294.97p 296.85p 294.36p 295.27p 5939911
26/03/2012 292.16p 295.07p 289.96p 294.66p 3176638
23/03/2012 293.36p 293.76p 290.26p 291.86p 2009538
22/03/2012 292.16p 295.92p 289.66p 293.06p 3185221
21/03/2012 297.37p 297.57p 290.66p 291.36p 3244944
20/03/2012 298.17p 298.17p 294.46p 295.57p 3115443
19/03/2012 300.37p 300.67p 296.57p 298.97p 2226910
16/03/2012 300.57p 300.67p 298.67p 299.47p 5355810
15/03/2012 300.17p 301.07p 297.77p 300.17p 4157299
14/03/2012 303.17p 304.17p 298.47p 299.07p 4565902
13/03/2012 300.47p 301.84p 299.17p 301.77p 6648554
12/03/2012 299.17p 299.67p 297.37p 298.07p 1858087
09/03/2012 299.77p 300.27p 297.27p 298.87p 2362848
08/03/2012 299.17p 299.77p 297.07p 298.77p 4265480
07/03/2012 298.47p 299.57p 296.97p 297.57p 3437326
06/03/2012 307.27p 307.27p 296.07p 297.57p 3356368
05/03/2012 306.47p 308.57p 306.07p 307.17p 2896640
02/03/2012 312.88p 312.88p 308.27p 308.67p 1082689
01/03/2012 310.77p 312.77p 309.37p 311.97p 1944396
29/02/2012 312.07p 313.58p 309.87p 310.77p 3640529
28/02/2012 308.77p 312.57p 306.67p 312.57p 2387316
27/02/2012 308.27p 308.27p 304.97p 307.27p 1529515
24/02/2012 310.67p 312.07p 308.27p 308.47p 2069888
23/02/2012 305.57p 310.67p 305.57p 308.67p 2230522
22/02/2012 305.77p 307.57p 304.57p 306.17p 1992443
21/02/2012 308.07p 308.27p 304.77p 305.77p 1933289
20/02/2012 309.67p 309.67p 306.47p 308.37p 1539315
17/02/2012 307.17p 309.37p 305.77p 307.47p 2306660
16/02/2012 303.97p 307.57p 301.87p 305.57p 3220652
15/02/2012 302.67p 305.67p 301.47p 305.27p 3073024
14/02/2012 299.67p 302.37p 297.67p 299.87p 2428720
13/02/2012 299.57p 301.07p 297.27p 299.17p 1418293
10/02/2012 299.17p 302.97p 297.47p 298.77p 3252692
09/02/2012 295.77p 298.70p 294.16p 298.67p 2632801
08/02/2012 297.67p 299.67p 293.36p 295.77p 3546728
07/02/2012 303.67p 305.07p 302.07p 303.97p 3882802
06/02/2012 302.47p 304.57p 297.57p 303.37p 1710024
03/02/2012 296.27p 304.97p 295.17p 303.67p 2903692
02/02/2012 295.77p 297.37p 294.26p 295.97p 4920948
01/02/2012 295.47p 297.77p 294.06p 296.77p 3636827
31/01/2012 292.16p 296.87p 292.16p 293.26p 4361996
30/01/2012 293.06p 295.77p 290.46p 290.46p 4085818
27/01/2012 299.57p 299.84p 292.36p 294.66p 6988499
26/01/2012 306.67p 307.97p 301.27p 301.37p 3825584
25/01/2012 305.97p 305.97p 300.87p 305.37p 2069808
24/01/2012 307.67p 308.79p 302.87p 304.17p 2729589
23/01/2012 306.27p 311.27p 303.77p 310.27p 1851470
20/01/2012 307.07p 307.97p 304.27p 304.97p 3019976
19/01/2012 307.27p 307.47p 303.07p 306.17p 3271053
18/01/2012 303.97p 306.67p 301.17p 305.97p 2764059
17/01/2012 305.67p 305.67p 302.87p 303.07p 2168954
16/01/2012 299.47p 302.67p 298.89p 301.87p 1742064
13/01/2012 300.17p 301.51p 296.97p 300.17p 2154007
12/01/2012 300.87p 302.47p 296.27p 297.47p 3374602
11/01/2012 300.27p 302.37p 299.47p 301.17p 2150576
10/01/2012 302.57p 302.57p 296.87p 300.57p 3864918
09/01/2012 300.57p 302.77p 298.77p 299.87p 2746986
06/01/2012 296.07p 302.37p 294.66p 299.27p 3018716
05/01/2012 298.27p 301.77p 293.66p 294.86p 3269866
04/01/2012 297.97p 300.57p 291.96p 293.16p 2728069
03/01/2012 301.07p 306.47p 292.96p 300.07p 2951075
30/12/2011 291.76p 294.76p 290.16p 294.36p 1034284
29/12/2011 288.96p 290.66p 287.56p 290.26p 1174443
28/12/2011 292.66p 293.26p 287.26p 289.36p 1905887
23/12/2011 288.06p 289.86p 286.06p 289.86p 653996
22/12/2011 285.16p 288.96p 285.16p 285.86p 1895791
21/12/2011 293.06p 294.26p 284.06p 284.96p 4745230
20/12/2011 285.36p 292.06p 284.76p 291.96p 2473310
19/12/2011 282.66p 285.66p 281.76p 284.76p 3320028
16/12/2011 284.96p 286.06p 283.16p 283.66p 3827621
15/12/2011 284.26p 286.26p 282.16p 285.06p 2720998
14/12/2011 287.16p 288.31p 280.96p 281.66p 4736068
13/12/2011 286.36p 291.96p 282.96p 289.46p 3040343
12/12/2011 285.16p 289.86p 284.96p 284.96p 2510812
09/12/2011 281.56p 288.36p 281.56p 286.76p 1908443
08/12/2011 290.46p 293.06p 285.16p 285.16p 3206092
07/12/2011 295.17p 295.57p 286.46p 288.76p 3608302
06/12/2011 285.36p 295.07p 285.36p 294.06p 2840142
05/12/2011 293.76p 293.76p 287.56p 287.56p 2455052
02/12/2011 277.56p 294.36p 275.25p 290.86p 4453656
01/12/2011 299.87p 299.87p 287.46p 287.46p 5244238
30/11/2011 274.05p 291.56p 272.75p 290.26p 9427849
29/11/2011 276.35p 277.46p 274.55p 275.15p 4357808
28/11/2011 267.35p 275.35p 263.25p 275.15p 3471944
25/11/2011 264.25p 269.85p 263.55p 266.65p 3080393
24/11/2011 263.15p 266.65p 261.78p 265.45p 3159076
23/11/2011 263.95p 267.25p 262.05p 262.75p 3088635
22/11/2011 268.55p 270.15p 264.15p 265.35p 3203790
21/11/2011 271.15p 272.55p 267.35p 268.05p 2432186
18/11/2011 275.35p 276.45p 272.55p 272.55p 2199062
17/11/2011 275.95p 278.86p 271.95p 278.86p 4209027
16/11/2011 279.36p 281.86p 274.85p 277.36p 2061906
15/11/2011 275.85p 280.16p 273.15p 278.66p 2303568
14/11/2011 274.75p 282.26p 272.05p 277.26p 1454617
11/11/2011 276.05p 281.66p 276.05p 281.16p 957399
10/11/2011 270.65p 279.96p 270.15p 276.25p 2234829
09/11/2011 282.46p 282.46p 274.55p 276.05p 1869358
08/11/2011 277.56p 281.86p 277.46p 278.56p 1749309
07/11/2011 274.85p 278.86p 273.95p 278.86p 1989404
04/11/2011 279.96p 280.06p 274.55p 276.25p 2757550
03/11/2011 266.15p 281.06p 261.95p 280.16p 4297310
02/11/2011 272.65p 275.65p 267.15p 270.35p 5362260
01/11/2011 273.75p 274.45p 267.55p 271.95p 2309945
31/10/2011 286.16p 286.16p 277.06p 278.26p 3724641
28/10/2011 287.86p 288.06p 284.76p 285.16p 1659752
27/10/2011 289.46p 289.56p 283.96p 285.96p 1973138
26/10/2011 279.06p 285.06p 277.86p 283.06p 1965433
25/10/2011 278.06p 280.36p 275.15p 277.76p 2383726
24/10/2011 279.26p 279.46p 276.25p 278.76p 2402359
21/10/2011 278.26p 279.16p 276.25p 278.66p 2606404
20/10/2011 273.75p 278.46p 269.85p 276.85p 2677574
19/10/2011 277.96p 279.70p 274.75p 275.55p 3030574
18/10/2011 275.85p 278.26p 274.05p 275.55p 1903115
17/10/2011 280.76p 282.46p 274.55p 277.16p 1577841

*Close Price adjusted for both dividends and splits