Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/07/2011 275.05p 275.65p 272.25p 274.55p 4352210
28/07/2011 280.06p 280.46p 276.15p 278.06p 2158215
27/07/2011 278.06p 286.66p 274.45p 281.56p 4068394
26/07/2011 279.46p 280.16p 273.95p 277.26p 2025070
25/07/2011 280.16p 280.76p 277.46p 279.66p 1829784
22/07/2011 285.16p 285.16p 280.16p 280.96p 2622608
21/07/2011 282.16p 285.46p 277.36p 283.66p 2645441
20/07/2011 281.06p 281.86p 279.26p 281.16p 1773509
19/07/2011 276.65p 282.36p 276.05p 278.66p 2303282
18/07/2011 277.46p 280.06p 275.35p 275.35p 2202858
15/07/2011 277.56p 280.16p 276.25p 278.46p 3186738
14/07/2011 285.16p 285.56p 279.56p 279.66p 2094474
13/07/2011 285.76p 288.06p 284.56p 286.16p 2455534
12/07/2011 284.66p 287.26p 280.86p 287.26p 2936583
11/07/2011 288.46p 290.76p 285.96p 288.46p 2482594
08/07/2011 294.06p 296.67p 289.26p 289.26p 2597933
07/07/2011 289.36p 293.86p 287.36p 293.86p 3548949
06/07/2011 289.86p 289.86p 285.86p 287.36p 2081262
05/07/2011 289.96p 292.46p 289.16p 289.56p 1936906
04/07/2011 290.16p 292.06p 287.46p 289.96p 1560478
01/07/2011 288.86p 292.96p 287.86p 290.56p 1285634
30/06/2011 286.36p 290.46p 285.46p 289.06p 2193870
29/06/2011 283.96p 287.06p 283.46p 286.96p 1778572
28/06/2011 281.96p 284.76p 281.96p 282.86p 1696694
27/06/2011 279.46p 282.26p 279.16p 281.56p 1405004
24/06/2011 282.16p 283.26p 279.86p 280.76p 2424168
23/06/2011 280.66p 282.96p 277.76p 277.86p 2170310
22/06/2011 282.46p 285.16p 281.16p 282.16p 2073431
21/06/2011 279.56p 285.96p 278.96p 283.86p 3779749
20/06/2011 279.06p 279.86p 276.45p 278.16p 2151985
17/06/2011 279.06p 287.86p 277.16p 280.26p 9723650
16/06/2011 282.36p 283.96p 279.96p 280.96p 2382190
15/06/2011 288.86p 288.86p 284.66p 284.86p 2063878
14/06/2011 285.36p 290.26p 285.36p 288.06p 1754465
13/06/2011 282.96p 284.96p 281.96p 284.26p 1356039
10/06/2011 289.76p 290.66p 283.36p 283.36p 2369600
09/06/2011 286.06p 290.86p 285.16p 290.06p 2530147
08/06/2011 287.36p 290.36p 284.16p 285.66p 2885189
07/06/2011 289.56p 290.46p 288.26p 288.36p 1961510
06/06/2011 288.36p 292.86p 286.96p 289.96p 2674890
03/06/2011 289.06p 291.06p 286.26p 289.96p 2232282
02/06/2011 282.46p 289.86p 280.76p 287.76p 3093398
01/06/2011 291.36p 291.46p 284.26p 285.16p 3996628
31/05/2011 288.46p 293.26p 288.46p 290.36p 4243118
27/05/2011 284.46p 287.76p 283.76p 286.86p 2254698
26/05/2011 284.86p 286.16p 281.26p 282.86p 4380341
25/05/2011 280.16p 285.36p 279.56p 284.66p 2344357
24/05/2011 284.06p 285.16p 282.16p 282.46p 1652592
23/05/2011 285.86p 286.36p 283.76p 283.96p 2010875
20/05/2011 291.56p 291.56p 287.16p 288.66p 4515382
19/05/2011 294.26p 294.26p 290.16p 290.86p 5642274
18/05/2011 289.16p 293.16p 288.66p 292.76p 1906587
17/05/2011 291.26p 292.06p 287.86p 287.86p 2777827
16/05/2011 291.46p 295.47p 291.16p 292.96p 2892894
13/05/2011 292.46p 296.07p 291.06p 292.26p 2559318
12/05/2011 289.26p 292.46p 287.56p 291.66p 2376594
11/05/2011 295.07p 296.17p 289.46p 291.06p 4789070
10/05/2011 286.46p 299.67p 283.86p 296.17p 6528812
09/05/2011 282.16p 286.46p 278.46p 285.96p 3049623
06/05/2011 283.76p 283.76p 278.76p 281.36p 3432970
05/05/2011 289.36p 290.66p 282.56p 282.56p 4571825
04/05/2011 290.16p 295.17p 285.76p 286.56p 6274192
03/05/2011 286.36p 290.46p 285.66p 286.86p 4446511
28/04/2011 289.26p 290.26p 284.66p 285.16p 3268609
27/04/2011 292.06p 294.26p 287.26p 288.86p 3264173
26/04/2011 284.96p 288.76p 283.66p 287.46p 2640773
21/04/2011 283.96p 285.86p 282.56p 285.16p 1966608
20/04/2011 278.66p 285.36p 278.66p 283.06p 3792601
19/04/2011 275.55p 277.26p 273.95p 276.85p 2588870
18/04/2011 277.86p 279.26p 274.55p 274.75p 2987594
15/04/2011 274.75p 279.36p 272.55p 278.16p 2969084
14/04/2011 274.25p 276.75p 273.15p 275.15p 2334498
13/04/2011 269.05p 276.35p 268.85p 275.55p 2767412
12/04/2011 274.35p 274.65p 266.85p 268.45p 3569327
11/04/2011 278.16p 278.16p 274.15p 275.15p 1676888
08/04/2011 276.65p 278.46p 275.35p 275.95p 1489094
07/04/2011 276.55p 278.96p 274.75p 275.15p 2163966
06/04/2011 280.76p 280.76p 275.05p 275.95p 2702782
05/04/2011 277.76p 280.06p 276.95p 280.06p 2245923
04/04/2011 280.86p 281.26p 275.85p 277.96p 3794259
01/04/2011 279.76p 283.46p 278.06p 280.96p 3353127
31/03/2011 280.26p 281.00p 278.16p 278.26p 4821507
30/03/2011 280.66p 281.06p 276.75p 280.36p 3310525
29/03/2011 275.85p 279.66p 273.75p 279.66p 3370322
28/03/2011 272.25p 275.75p 271.75p 275.15p 2026127
25/03/2011 273.35p 275.65p 270.55p 272.15p 2815273
24/03/2011 269.15p 273.85p 269.05p 272.85p 3559182
23/03/2011 267.25p 270.05p 266.55p 269.45p 2039839
22/03/2011 268.25p 273.65p 267.35p 268.65p 5145484
21/03/2011 262.85p 267.85p 261.15p 267.75p 3465972
18/03/2011 261.35p 262.05p 258.94p 260.65p 4408501
17/03/2011 260.25p 262.25p 256.94p 260.45p 3417355
16/03/2011 264.25p 265.05p 258.74p 258.84p 4458300
15/03/2011 260.25p 264.45p 257.84p 263.15p 6825639
14/03/2011 270.95p 271.45p 263.95p 264.35p 4601919
11/03/2011 271.65p 274.75p 270.85p 270.85p 5255536
10/03/2011 269.65p 276.85p 268.15p 272.25p 5077898
09/03/2011 274.15p 275.55p 269.85p 270.55p 4783010
08/03/2011 275.55p 276.30p 272.35p 274.15p 4671321
07/03/2011 278.66p 278.66p 275.45p 275.45p 3441973
04/03/2011 280.96p 283.56p 278.06p 278.36p 3002331
03/03/2011 279.86p 282.80p 278.26p 280.96p 2946884
02/03/2011 278.36p 279.06p 275.65p 278.46p 3999662
01/03/2011 283.66p 285.16p 278.66p 279.76p 3995242
28/02/2011 283.06p 287.26p 281.56p 284.46p 3551944
25/02/2011 283.46p 285.16p 281.26p 283.16p 1644201
24/02/2011 278.66p 281.66p 275.95p 280.66p 3439720
23/02/2011 280.66p 282.16p 276.75p 280.56p 3723706
22/02/2011 284.96p 285.36p 279.76p 282.06p 2651898
21/02/2011 287.86p 288.46p 285.36p 286.06p 2896006
18/02/2011 292.26p 293.36p 288.16p 288.46p 4454358
17/02/2011 290.66p 293.26p 288.96p 292.86p 3173977
16/02/2011 289.46p 293.06p 289.06p 290.76p 1799370
15/02/2011 296.17p 296.97p 288.56p 289.56p 3744387
14/02/2011 297.47p 299.27p 294.56p 296.58p 2796024
11/02/2011 292.26p 301.07p 291.16p 298.37p 6896134
10/02/2011 288.26p 293.76p 283.96p 293.56p 4371884
09/02/2011 294.36p 295.07p 286.86p 286.86p 4171115
08/02/2011 297.97p 300.47p 292.64p 297.07p 3313828
07/02/2011 296.97p 300.27p 296.27p 299.47p 2593631
04/02/2011 296.37p 298.27p 293.16p 296.27p 3754338
03/02/2011 300.67p 303.57p 288.76p 292.96p 5309491
02/02/2011 301.87p 303.77p 297.97p 300.87p 4766456
01/02/2011 298.27p 305.17p 297.27p 302.17p 4718506
31/01/2011 294.97p 296.67p 290.04p 295.27p 3457085
28/01/2011 294.36p 298.47p 293.16p 296.47p 10499810
27/01/2011 288.96p 298.07p 287.56p 295.57p 4589006
26/01/2011 284.86p 292.66p 284.86p 288.66p 3848738
25/01/2011 281.36p 284.56p 279.76p 283.46p 3186762
24/01/2011 279.96p 281.76p 279.16p 280.06p 1438345
21/01/2011 275.95p 283.66p 275.65p 280.36p 3443890
20/01/2011 283.16p 283.76p 275.10p 276.25p 2796066
19/01/2011 287.96p 288.36p 282.46p 283.56p 3435039
18/01/2011 283.96p 287.56p 283.16p 287.06p 1740934
17/01/2011 286.26p 286.66p 282.86p 283.26p 2766026
14/01/2011 286.46p 286.46p 283.26p 285.76p 2117212
13/01/2011 282.96p 286.76p 282.06p 285.06p 2922686
12/01/2011 282.66p 283.76p 281.36p 282.36p 3565371
11/01/2011 278.26p 284.06p 276.35p 282.26p 3734286
10/01/2011 279.06p 279.66p 276.15p 276.85p 1805604
07/01/2011 279.66p 281.01p 276.35p 280.66p 3394627
06/01/2011 275.65p 282.96p 275.65p 279.06p 4292030
05/01/2011 275.85p 276.95p 273.25p 276.85p 3676157
04/01/2011 268.65p 276.35p 268.15p 275.05p 4324503
31/12/2010 273.75p 275.45p 268.95p 273.55p 1057416
30/12/2010 274.75p 275.05p 273.25p 273.65p 1067893
29/12/2010 274.15p 276.55p 273.65p 274.65p 1223857
24/12/2010 273.15p 277.26p 273.15p 274.15p 312474
23/12/2010 275.95p 276.85p 273.15p 275.15p 1379185
22/12/2010 274.15p 276.55p 272.65p 275.85p 1875182
21/12/2010 276.05p 278.26p 274.65p 274.85p 2270483
20/12/2010 277.16p 277.16p 273.25p 275.15p 2985349
17/12/2010 280.16p 280.46p 270.15p 275.95p 7045675
16/12/2010 281.96p 284.16p 279.06p 279.56p 2993872
15/12/2010 283.66p 284.06p 277.66p 279.16p 4302214
14/12/2010 282.16p 284.86p 282.16p 283.36p 2023594
13/12/2010 283.26p 284.20p 281.16p 283.06p 2217454
10/12/2010 284.16p 284.16p 280.56p 282.06p 3230179
09/12/2010 284.66p 285.06p 281.56p 282.36p 2332340
08/12/2010 286.16p 286.16p 280.34p 281.56p 3632476
07/12/2010 280.36p 285.76p 279.03p 285.76p 4646862
06/12/2010 280.66p 280.66p 275.95p 279.46p 3046188
03/12/2010 290.06p 290.06p 279.96p 279.96p 4804688
02/12/2010 273.25p 291.26p 271.55p 289.16p 9152069
01/12/2010 266.05p 274.65p 263.85p 271.15p 5920734
30/11/2010 258.94p 261.25p 255.24p 257.44p 5622194
29/11/2010 260.75p 261.75p 257.54p 258.34p 3181113
26/11/2010 257.14p 260.45p 254.84p 259.95p 1261629
25/11/2010 259.55p 259.55p 256.24p 257.74p 1594195
24/11/2010 253.14p 263.75p 252.44p 259.04p 3446176
23/11/2010 259.65p 259.75p 254.04p 254.04p 2727862
22/11/2010 263.65p 264.35p 259.45p 260.15p 2952547
19/11/2010 264.65p 265.95p 259.04p 261.15p 5037904
18/11/2010 264.55p 269.95p 264.25p 269.35p 2236853
17/11/2010 262.15p 264.65p 261.65p 263.65p 2289952
16/11/2010 265.45p 265.45p 262.65p 263.15p 2730129
15/11/2010 263.15p 268.26p 262.65p 265.35p 4799695
12/11/2010 262.65p 265.15p 259.14p 264.15p 2289998
11/11/2010 272.45p 272.55p 265.05p 265.05p 2626266
10/11/2010 271.15p 272.95p 269.55p 272.45p 2781727
09/11/2010 269.15p 272.55p 269.15p 270.95p 1441766
08/11/2010 267.45p 270.85p 267.45p 269.95p 2392840
05/11/2010 268.25p 268.95p 265.84p 267.85p 2438634
04/11/2010 268.85p 270.55p 265.55p 267.75p 3846506
03/11/2010 274.55p 274.85p 266.45p 267.45p 3391050
02/11/2010 268.95p 276.75p 268.45p 275.45p 2817803
01/11/2010 269.95p 272.65p 269.35p 270.25p 2825132
29/10/2010 269.85p 273.35p 269.35p 269.55p 3648290
28/10/2010 270.05p 276.05p 269.25p 271.15p 2221274
27/10/2010 271.15p 272.85p 269.15p 269.55p 5193042
26/10/2010 275.35p 275.35p 270.45p 272.55p 6986264
25/10/2010 276.45p 276.45p 273.95p 274.95p 2960984
22/10/2010 270.95p 275.75p 270.94p 275.15p 3793376
21/10/2010 269.95p 272.85p 269.65p 272.15p 4139990
20/10/2010 269.35p 271.45p 268.85p 270.95p 1289325
19/10/2010 271.25p 275.05p 270.35p 271.45p 2310193
18/10/2010 267.95p 273.85p 267.95p 273.15p 1658328
15/10/2010 277.56p 277.56p 268.95p 270.45p 3492064
14/10/2010 280.36p 280.46p 275.15p 275.65p 2513013
13/10/2010 274.05p 277.36p 273.05p 276.45p 1882101

*Close Price adjusted for both dividends and splits