Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/02/2017 645.00p 645.00p 636.00p 637.50p 2584435
13/02/2017 646.00p 648.50p 643.50p 645.00p 2715757
10/02/2017 653.50p 655.00p 645.50p 647.00p 6902853
09/02/2017 634.00p 639.49p 623.00p 637.00p 4742020
08/02/2017 633.00p 649.20p 633.00p 639.50p 5226727
07/02/2017 635.00p 642.00p 633.00p 633.50p 2931571
06/02/2017 629.50p 637.50p 628.00p 631.50p 2763355
03/02/2017 623.00p 638.00p 622.64p 630.00p 3875743
02/02/2017 614.00p 622.10p 611.00p 622.00p 3473728
01/02/2017 618.50p 620.97p 609.00p 612.50p 2686231
31/01/2017 606.00p 622.00p 604.50p 613.00p 4688688
30/01/2017 606.50p 610.21p 598.97p 606.50p 4138702
27/01/2017 598.00p 613.50p 595.00p 610.00p 5032056
26/01/2017 604.00p 624.50p 594.99p 599.00p 9335284
25/01/2017 632.50p 637.00p 628.00p 633.50p 2751601
24/01/2017 628.00p 634.00p 620.50p 631.50p 3360478
23/01/2017 642.00p 642.00p 630.00p 631.00p 2841880
20/01/2017 643.50p 645.41p 640.00p 643.50p 2956246
19/01/2017 648.50p 656.50p 642.50p 643.00p 3141200
18/01/2017 661.00p 663.00p 642.18p 649.00p 6214432
17/01/2017 674.00p 674.50p 659.00p 659.50p 1995891
16/01/2017 672.50p 680.00p 672.50p 673.50p 2400226
13/01/2017 667.00p 676.00p 662.47p 674.50p 2399247
12/01/2017 670.00p 672.46p 659.36p 665.00p 1992827
11/01/2017 658.50p 673.50p 658.50p 670.00p 1860665
10/01/2017 671.00p 674.50p 661.44p 661.50p 2156838
09/01/2017 661.50p 673.50p 660.00p 671.00p 1927266
06/01/2017 651.00p 661.50p 651.00p 657.50p 1732294
05/01/2017 652.50p 657.50p 652.35p 653.50p 1625831
04/01/2017 653.50p 655.00p 649.50p 653.00p 1663348
03/01/2017 659.00p 665.00p 649.00p 651.00p 3598060
30/12/2016 655.00p 658.00p 651.00p 655.00p 957422
29/12/2016 653.50p 658.50p 652.86p 658.50p 989233
28/12/2016 655.00p 658.00p 651.00p 655.50p 1253684
23/12/2016 654.00p 657.50p 653.00p 654.00p 509145
22/12/2016 652.50p 655.50p 646.50p 655.50p 2396057
21/12/2016 651.50p 654.50p 646.00p 654.00p 3110392
20/12/2016 653.50p 654.11p 649.00p 652.00p 1689462
19/12/2016 650.00p 653.70p 646.00p 653.50p 2614877
16/12/2016 647.50p 651.00p 644.00p 649.00p 3674380
15/12/2016 641.50p 651.00p 635.50p 647.50p 3605702
14/12/2016 635.00p 645.50p 632.00p 638.00p 5143393
13/12/2016 622.00p 637.50p 615.50p 636.50p 5285358
12/12/2016 624.00p 628.50p 621.00p 624.50p 3033232
09/12/2016 627.00p 634.00p 624.00p 625.00p 2590499
08/12/2016 630.50p 633.10p 624.50p 627.50p 2327656
07/12/2016 621.50p 631.50p 619.97p 628.50p 3022658
06/12/2016 635.00p 635.00p 618.50p 619.50p 3301057
05/12/2016 637.50p 645.00p 632.00p 633.00p 3438724
02/12/2016 643.50p 644.50p 629.50p 639.50p 3511884
01/12/2016 661.50p 662.50p 643.50p 648.50p 3903286
30/11/2016 690.00p 695.50p 654.50p 657.50p 6450375
29/11/2016 681.50p 682.00p 675.00p 675.50p 3554450
28/11/2016 693.50p 693.50p 679.50p 680.00p 2199324
25/11/2016 689.50p 692.00p 687.50p 690.50p 1010441
24/11/2016 689.00p 690.00p 683.00p 690.00p 1312672
23/11/2016 692.50p 697.50p 686.50p 687.00p 1630513
22/11/2016 688.50p 695.00p 687.00p 692.00p 2210573
21/11/2016 690.00p 691.00p 683.53p 686.50p 1875902
18/11/2016 689.00p 689.00p 677.00p 685.00p 2764273
17/11/2016 665.50p 675.50p 665.00p 675.00p 3120639
16/11/2016 655.50p 661.00p 655.00p 660.50p 2341557
15/11/2016 652.50p 660.50p 651.50p 654.00p 2728200
14/11/2016 655.50p 660.00p 648.00p 649.00p 2886023
11/11/2016 668.50p 675.00p 647.00p 651.00p 4157440
10/11/2016 687.50p 687.71p 665.50p 666.00p 3163306
09/11/2016 667.00p 684.00p 664.92p 681.00p 2705636
08/11/2016 682.50p 685.50p 681.00p 683.50p 3284373
07/11/2016 691.00p 692.50p 681.00p 683.50p 2406080
04/11/2016 686.00p 690.50p 680.50p 683.50p 2176786
03/11/2016 696.50p 697.00p 688.00p 690.50p 2879277
02/11/2016 704.00p 708.00p 697.00p 697.00p 3341792
01/11/2016 723.50p 724.00p 707.00p 707.00p 2304370
31/10/2016 719.50p 723.50p 716.50p 721.50p 2847428
28/10/2016 712.00p 722.00p 704.00p 721.50p 1676228
27/10/2016 714.00p 727.50p 712.00p 714.50p 2550841
26/10/2016 725.50p 726.00p 706.50p 713.00p 2218868
25/10/2016 723.00p 727.50p 719.00p 725.00p 2164131
24/10/2016 724.00p 729.32p 718.00p 721.50p 2526600
21/10/2016 715.50p 725.00p 715.50p 722.50p 2993220
20/10/2016 726.00p 727.46p 713.50p 717.50p 3753451
19/10/2016 729.00p 729.50p 724.00p 726.00p 2362626
18/10/2016 723.50p 731.50p 722.50p 728.50p 2128001
17/10/2016 730.50p 733.00p 721.50p 722.50p 2356190
14/10/2016 727.50p 734.00p 727.50p 730.00p 2440883
13/10/2016 729.50p 731.14p 723.15p 727.50p 2579790
12/10/2016 732.50p 736.50p 729.00p 730.50p 1822220
11/10/2016 741.00p 744.00p 736.50p 737.00p 1665427
10/10/2016 746.00p 746.00p 737.50p 741.00p 1769241
07/10/2016 744.00p 750.00p 739.00p 741.50p 3937794
06/10/2016 745.50p 750.00p 738.00p 740.00p 2483766
05/10/2016 754.50p 754.50p 743.50p 744.50p 2231501
04/10/2016 753.00p 761.00p 752.50p 756.00p 4620146
03/10/2016 740.50p 754.00p 738.00p 752.00p 2582544
30/09/2016 730.00p 738.50p 726.00p 738.00p 3446584
29/09/2016 737.00p 740.00p 728.50p 734.00p 2388295
28/09/2016 730.50p 736.50p 727.50p 732.00p 2455391
27/09/2016 738.00p 738.00p 714.50p 728.50p 2835278
26/09/2016 736.00p 738.50p 731.00p 732.00p 1664444
23/09/2016 746.00p 747.00p 738.00p 739.00p 1915939
22/09/2016 746.00p 747.50p 740.52p 747.00p 1653079
21/09/2016 743.00p 745.04p 738.00p 739.00p 1290961
20/09/2016 734.00p 744.50p 734.00p 740.50p 1384417
19/09/2016 734.00p 737.50p 734.00p 735.50p 1552404
16/09/2016 729.00p 732.95p 725.50p 728.50p 3468060
15/09/2016 724.50p 731.00p 720.18p 729.50p 2399908
14/09/2016 723.50p 726.50p 719.00p 724.00p 1561997
13/09/2016 723.50p 728.00p 719.00p 720.00p 2484475
12/09/2016 717.00p 724.00p 710.23p 720.00p 1736582
09/09/2016 735.50p 740.00p 723.50p 724.50p 2158662
08/09/2016 737.50p 745.50p 736.94p 739.00p 2213114
07/09/2016 734.50p 743.50p 732.00p 739.00p 2073691
06/09/2016 736.00p 739.50p 726.50p 732.50p 2122927
05/09/2016 743.50p 746.00p 735.50p 736.50p 1410428
02/09/2016 731.00p 745.00p 727.50p 741.50p 2468882
01/09/2016 726.00p 732.00p 724.50p 728.50p 1864988
31/08/2016 727.00p 727.51p 723.50p 725.00p 2148432
30/08/2016 734.50p 735.70p 729.00p 729.50p 2000470
26/08/2016 724.00p 729.82p 720.50p 729.00p 1124405
25/08/2016 726.50p 731.25p 718.50p 721.50p 2216058
24/08/2016 732.00p 733.00p 724.00p 726.00p 1686090
23/08/2016 739.50p 741.00p 732.50p 736.00p 1337755
22/08/2016 733.50p 738.00p 730.50p 735.00p 1490454
19/08/2016 727.00p 736.00p 726.37p 736.00p 1497294
18/08/2016 736.00p 739.50p 727.00p 729.00p 2133098
17/08/2016 737.50p 739.00p 730.00p 732.50p 2368593
16/08/2016 739.00p 743.65p 733.50p 733.50p 2264345
15/08/2016 738.50p 740.50p 706.00p 740.50p 3134106
12/08/2016 736.00p 741.00p 732.00p 740.00p 1962883
11/08/2016 724.00p 734.00p 722.50p 734.00p 2708191
10/08/2016 725.00p 727.00p 720.50p 722.50p 2822168
09/08/2016 719.00p 729.00p 717.50p 728.00p 1562008
08/08/2016 716.00p 720.17p 713.50p 715.50p 1665315
05/08/2016 715.00p 722.50p 715.00p 716.00p 2382744
04/08/2016 699.50p 717.50p 697.50p 715.50p 2891328
03/08/2016 712.50p 712.50p 700.12p 700.50p 1508624
02/08/2016 709.00p 716.50p 708.29p 708.50p 2029423
01/08/2016 714.50p 722.00p 709.82p 713.00p 2420111
29/07/2016 714.50p 715.50p 707.00p 712.50p 2923586
28/07/2016 711.50p 717.00p 706.50p 714.00p 2973186
27/07/2016 705.50p 716.00p 699.00p 702.00p 3027243
26/07/2016 695.00p 707.00p 695.00p 702.50p 1619948
25/07/2016 694.00p 697.50p 689.00p 697.00p 2463384
22/07/2016 685.00p 693.50p 682.00p 693.00p 1525011
21/07/2016 695.00p 698.00p 686.50p 686.50p 2774373
20/07/2016 678.00p 699.50p 678.00p 697.00p 3693608
19/07/2016 668.50p 680.50p 661.50p 676.50p 2505971
18/07/2016 659.00p 673.50p 658.50p 668.00p 2769916
15/07/2016 655.50p 656.16p 649.78p 652.50p 2281115
14/07/2016 655.00p 666.00p 654.00p 655.50p 2884658
13/07/2016 643.50p 650.00p 641.00p 646.50p 2985859
12/07/2016 654.00p 656.00p 642.00p 645.00p 2824139
11/07/2016 645.00p 655.50p 642.00p 655.00p 3041297
08/07/2016 635.00p 643.50p 635.00p 640.00p 3184011
07/07/2016 645.50p 646.50p 636.00p 639.00p 2781994
06/07/2016 638.50p 646.00p 635.16p 639.50p 2920621
05/07/2016 626.50p 645.00p 626.45p 642.00p 3811807
04/07/2016 627.50p 632.00p 626.00p 628.00p 2844985
01/07/2016 648.00p 651.00p 625.00p 625.00p 4786609
30/06/2016 621.50p 645.50p 620.50p 645.50p 3487980
29/06/2016 618.50p 630.00p 608.00p 630.00p 3808065
28/06/2016 588.00p 614.00p 584.50p 611.50p 3959311
27/06/2016 597.50p 601.00p 573.00p 573.00p 5369225
24/06/2016 614.00p 617.50p 600.00p 603.50p 4234553
23/06/2016 627.00p 632.50p 622.50p 627.00p 3240880
22/06/2016 619.50p 628.00p 615.00p 623.50p 2559952
21/06/2016 610.50p 618.50p 608.00p 616.50p 1677518
20/06/2016 600.00p 614.50p 598.44p 612.00p 2834130
17/06/2016 598.50p 599.50p 589.50p 591.00p 5734905
16/06/2016 597.00p 601.26p 593.00p 594.00p 2849754
15/06/2016 603.50p 609.50p 601.50p 604.00p 2700464
14/06/2016 609.50p 613.00p 603.00p 604.50p 3263075
13/06/2016 612.00p 617.50p 609.00p 613.00p 2388331
10/06/2016 624.00p 628.00p 616.50p 617.50p 2015128
09/06/2016 630.00p 632.00p 626.50p 627.50p 2872311
08/06/2016 627.00p 632.50p 626.50p 632.50p 1985280
07/06/2016 629.00p 631.50p 627.50p 630.50p 3346099
06/06/2016 622.00p 627.50p 620.50p 626.00p 1461667
03/06/2016 623.00p 626.00p 618.00p 622.50p 2452471
02/06/2016 611.50p 621.00p 610.50p 620.50p 2871301
01/06/2016 616.00p 617.00p 609.50p 612.50p 2820191
31/05/2016 606.50p 616.16p 606.00p 613.00p 3784895
27/05/2016 602.50p 607.46p 601.50p 604.50p 1851373
26/05/2016 599.00p 606.50p 599.00p 604.50p 1348397
25/05/2016 607.00p 607.53p 599.50p 601.00p 2800062
24/05/2016 589.50p 604.50p 588.50p 604.00p 2529348
23/05/2016 589.00p 599.50p 589.00p 592.50p 1677982
20/05/2016 585.50p 591.50p 584.50p 590.50p 2279786
19/05/2016 588.00p 589.00p 581.00p 582.50p 1888507
18/05/2016 595.50p 596.50p 588.00p 589.50p 2732256
17/05/2016 598.50p 603.51p 594.00p 597.00p 2415381
16/05/2016 589.50p 595.50p 586.00p 595.00p 1706277
13/05/2016 589.00p 594.50p 582.00p 593.50p 2420611
12/05/2016 592.00p 599.00p 588.00p 589.00p 1917165
11/05/2016 594.50p 602.00p 593.50p 599.00p 2294476
10/05/2016 599.00p 599.82p 587.50p 593.50p 3561362
09/05/2016 584.00p 593.50p 583.00p 593.00p 3174433
06/05/2016 581.00p 585.67p 579.00p 581.00p 5213292
05/05/2016 600.00p 603.00p 580.00p 582.00p 4479683
04/05/2016 602.00p 606.00p 596.00p 604.00p 2370691

*Close Price adjusted for both dividends and splits