Sage Group (SGE) Share Price

Technology Sector


Date Open High Low Close* Volume
23/10/2017 729.50p 735.50p 729.50p 734.00p 1652703
20/10/2017 732.00p 737.08p 728.50p 730.00p 1673955
19/10/2017 725.00p 728.50p 719.00p 728.50p 2936049
18/10/2017 722.50p 730.00p 722.50p 725.00p 2067096
17/10/2017 728.00p 728.50p 721.50p 722.00p 1058931
16/10/2017 729.50p 729.91p 723.00p 727.00p 1382695
13/10/2017 730.00p 730.00p 722.00p 726.00p 1340179
12/10/2017 722.00p 730.50p 722.00p 730.00p 1352549
11/10/2017 722.50p 725.50p 717.50p 720.50p 1699281
10/10/2017 731.00p 735.50p 718.00p 719.50p 1945864
09/10/2017 731.00p 733.00p 730.00p 731.50p 1337659
06/10/2017 728.00p 730.50p 725.00p 730.00p 1471561
05/10/2017 723.50p 730.50p 722.50p 728.00p 1854718
04/10/2017 721.50p 725.00p 718.50p 720.50p 1891371
03/10/2017 707.00p 724.00p 707.00p 723.00p 2125642
02/10/2017 700.50p 710.00p 699.00p 710.00p 2006098
29/09/2017 697.50p 700.00p 693.50p 698.50p 1482939
28/09/2017 692.00p 695.00p 689.50p 695.00p 1667367
27/09/2017 696.00p 696.50p 688.50p 690.00p 2248607
26/09/2017 702.00p 705.00p 690.00p 693.00p 1918163
25/09/2017 710.50p 712.00p 700.00p 703.50p 1856163
22/09/2017 704.50p 714.50p 703.00p 711.50p 2431844
21/09/2017 713.50p 713.50p 700.50p 704.00p 1637283
20/09/2017 703.50p 719.00p 703.00p 713.50p 2256675
19/09/2017 703.00p 707.00p 701.50p 702.50p 1318064
18/09/2017 706.50p 706.50p 700.00p 705.00p 1109027
15/09/2017 716.00p 718.50p 699.00p 703.00p 3602634
14/09/2017 710.50p 719.50p 707.00p 716.50p 3703428
13/09/2017 698.00p 703.50p 692.50p 702.00p 1888678
12/09/2017 693.50p 702.50p 692.00p 698.00p 1580578
11/09/2017 697.00p 697.50p 691.50p 696.50p 1628024
08/09/2017 696.00p 696.50p 690.50p 695.00p 1106961
07/09/2017 685.00p 696.50p 685.00p 696.50p 2203579
06/09/2017 692.50p 694.50p 681.50p 682.00p 2217970
05/09/2017 690.00p 697.50p 690.00p 694.50p 1406265
04/09/2017 693.00p 696.00p 689.50p 690.50p 881998
01/09/2017 691.00p 697.00p 689.00p 694.00p 1702311
31/08/2017 691.00p 698.00p 689.00p 692.50p 2935710
30/08/2017 693.00p 693.00p 687.50p 688.00p 1538507
29/08/2017 692.50p 692.50p 683.00p 687.50p 1768313
25/08/2017 697.50p 697.50p 691.50p 693.50p 1483619
24/08/2017 703.50p 707.00p 695.50p 696.00p 1620450
23/08/2017 699.00p 703.50p 695.00p 698.00p 1510738
22/08/2017 701.00p 702.50p 696.50p 700.50p 1856780
21/08/2017 690.00p 695.00p 687.50p 695.00p 1265473
18/08/2017 697.50p 697.50p 690.00p 694.00p 1695889
17/08/2017 707.00p 707.00p 699.00p 700.00p 1807256
16/08/2017 688.00p 709.00p 687.00p 704.00p 4027320
15/08/2017 683.00p 685.00p 680.50p 683.00p 1042046
14/08/2017 674.50p 682.00p 674.50p 680.00p 1241680
11/08/2017 677.50p 677.50p 668.50p 673.50p 1826470
10/08/2017 688.00p 689.50p 675.50p 678.00p 1990778
09/08/2017 682.50p 688.50p 678.00p 688.50p 2079410
08/08/2017 685.00p 689.50p 681.00p 686.50p 1834938
07/08/2017 691.50p 692.50p 684.50p 686.00p 1108156
04/08/2017 680.50p 692.00p 679.50p 689.00p 1934270
03/08/2017 678.00p 683.00p 669.00p 680.00p 2085141
02/08/2017 685.00p 686.00p 677.00p 677.00p 1494081
01/08/2017 676.00p 684.00p 674.00p 682.50p 2014958
31/07/2017 676.50p 680.00p 674.00p 674.00p 1931989
28/07/2017 678.00p 681.00p 674.50p 677.00p 2208787
27/07/2017 690.00p 692.00p 681.00p 684.50p 3069121
26/07/2017 705.50p 713.00p 663.00p 692.00p 10281122
25/07/2017 690.50p 702.50p 685.50p 700.50p 3629983
24/07/2017 691.50p 692.00p 679.50p 688.00p 4796707
21/07/2017 695.50p 695.50p 685.50p 691.50p 2937041
20/07/2017 691.00p 692.00p 683.00p 692.00p 2571638
19/07/2017 676.50p 690.50p 673.00p 690.00p 2733101
18/07/2017 674.50p 674.50p 665.00p 672.00p 3426929
17/07/2017 684.00p 686.00p 675.50p 675.50p 1795109
14/07/2017 678.50p 687.00p 673.00p 683.00p 2625481
13/07/2017 679.50p 679.50p 665.50p 677.00p 4255535
12/07/2017 676.50p 683.50p 671.00p 682.00p 2476188
11/07/2017 681.50p 681.50p 668.50p 672.00p 1785244
10/07/2017 673.00p 682.00p 673.00p 676.00p 1611420
07/07/2017 673.00p 673.50p 659.50p 671.50p 2878106
06/07/2017 680.00p 681.00p 666.00p 671.00p 2197348
05/07/2017 677.00p 681.50p 675.00p 680.00p 2278436
04/07/2017 679.50p 681.00p 674.00p 677.00p 1962790
03/07/2017 688.00p 688.00p 676.50p 680.50p 3242303
30/06/2017 686.00p 690.00p 678.50p 688.00p 3145296
29/06/2017 706.50p 707.50p 682.50p 682.50p 3531989
28/06/2017 707.50p 711.00p 700.00p 702.50p 3017740
27/06/2017 719.00p 719.00p 706.50p 711.50p 2800013
26/06/2017 719.50p 720.00p 715.50p 715.50p 1842025
23/06/2017 712.00p 718.00p 710.00p 715.00p 1612470
22/06/2017 712.50p 717.00p 711.00p 712.50p 2065916
21/06/2017 720.50p 722.50p 710.50p 712.00p 2208952
20/06/2017 714.50p 725.00p 713.50p 720.00p 3105909
19/06/2017 719.00p 719.00p 709.50p 712.50p 2410498
16/06/2017 701.50p 718.50p 693.72p 714.50p 8479323
15/06/2017 697.50p 700.50p 687.50p 698.00p 5753923
14/06/2017 687.00p 701.50p 686.00p 698.00p 3286307
13/06/2017 682.00p 689.39p 681.50p 686.50p 2827799
12/06/2017 691.00p 692.80p 677.00p 685.00p 3784595
09/06/2017 696.00p 706.00p 696.00p 697.50p 3911705
08/06/2017 697.00p 703.50p 692.00p 696.00p 2804260
07/06/2017 704.00p 706.50p 696.50p 696.50p 2793576
06/06/2017 707.50p 712.50p 704.00p 708.00p 3186207
05/06/2017 722.50p 723.00p 708.50p 709.50p 3077511
02/06/2017 733.00p 741.00p 728.00p 729.00p 3630744
01/06/2017 723.00p 730.00p 723.00p 728.50p 2367321
31/05/2017 720.00p 725.38p 715.86p 720.50p 3298751
30/05/2017 713.00p 718.87p 709.00p 717.00p 2778812
26/05/2017 716.00p 717.50p 711.50p 713.50p 1887939
25/05/2017 709.50p 714.00p 707.50p 714.00p 1618288
24/05/2017 703.50p 709.50p 700.50p 707.50p 2670532
23/05/2017 700.00p 702.00p 696.50p 701.00p 1453688
22/05/2017 697.00p 701.00p 693.50p 700.00p 2036424
19/05/2017 695.00p 703.50p 695.00p 696.50p 3450619
18/05/2017 699.00p 700.00p 693.50p 695.00p 3102602
17/05/2017 692.50p 702.50p 689.00p 698.00p 4369987
16/05/2017 690.50p 695.50p 687.50p 692.00p 2573764
15/05/2017 691.50p 692.14p 685.00p 688.50p 2284069
12/05/2017 687.00p 690.50p 683.10p 689.50p 2265197
11/05/2017 688.00p 691.50p 684.50p 687.50p 2636557
10/05/2017 695.50p 698.50p 689.00p 691.00p 3003940
09/05/2017 697.00p 700.00p 688.00p 698.50p 3839401
08/05/2017 703.00p 708.50p 697.00p 697.50p 3180703
05/05/2017 700.00p 701.00p 692.05p 700.00p 3101835
04/05/2017 708.50p 710.00p 692.50p 697.50p 4007462
03/05/2017 714.50p 716.50p 685.00p 707.00p 5725528
02/05/2017 668.00p 683.50p 667.00p 683.50p 5075787
28/04/2017 670.00p 674.00p 665.86p 670.00p 2750731
27/04/2017 662.50p 670.50p 659.50p 670.00p 2487407
26/04/2017 663.50p 667.00p 662.00p 664.50p 2529580
25/04/2017 657.00p 666.00p 656.00p 666.00p 3366821
24/04/2017 655.00p 663.00p 654.50p 655.50p 3989649
21/04/2017 653.00p 657.00p 652.50p 655.00p 2342428
20/04/2017 651.50p 658.00p 651.00p 655.00p 2419988
19/04/2017 654.00p 656.50p 649.00p 653.50p 2350200
18/04/2017 665.00p 669.50p 650.50p 650.50p 3472699
13/04/2017 650.50p 666.50p 649.50p 663.50p 4358798
12/04/2017 638.00p 650.00p 638.00p 650.00p 2733049
11/04/2017 630.50p 641.00p 630.50p 639.00p 2474576
10/04/2017 634.00p 636.50p 630.50p 633.50p 1778858
07/04/2017 622.00p 633.00p 621.00p 632.50p 1723522
06/04/2017 628.50p 632.50p 624.50p 624.50p 2245183
05/04/2017 631.50p 637.50p 631.50p 633.50p 1906739
04/04/2017 630.00p 636.00p 630.00p 632.50p 1887978
03/04/2017 634.50p 635.00p 628.00p 628.00p 2313515
31/03/2017 633.50p 637.00p 630.50p 630.50p 2699319
30/03/2017 630.00p 637.50p 630.00p 634.50p 1484071
29/03/2017 637.50p 637.50p 628.00p 632.00p 3008057
28/03/2017 635.50p 639.00p 617.91p 635.50p 2858453
27/03/2017 631.50p 634.50p 625.00p 634.50p 3077852
24/03/2017 629.00p 632.50p 615.37p 631.00p 2576189
23/03/2017 617.00p 632.50p 613.00p 629.50p 3138163
22/03/2017 625.00p 632.61p 615.00p 615.50p 3271865
21/03/2017 642.50p 642.50p 628.00p 629.50p 2557545
20/03/2017 638.00p 642.00p 636.50p 640.50p 1729560
17/03/2017 642.50p 643.50p 637.00p 639.00p 3760968
16/03/2017 643.00p 646.50p 640.50p 642.00p 3614938
15/03/2017 650.50p 652.50p 634.50p 639.50p 4219097
14/03/2017 652.00p 652.50p 646.00p 646.00p 1715405
13/03/2017 646.50p 653.00p 645.00p 650.50p 1699850
10/03/2017 654.00p 655.50p 646.00p 646.00p 3469797
09/03/2017 647.00p 655.50p 643.50p 653.50p 2346872
08/03/2017 645.00p 652.00p 645.00p 647.50p 1847621
07/03/2017 648.00p 650.50p 643.50p 648.00p 1956618
06/03/2017 646.50p 647.00p 641.50p 645.50p 2856876
03/03/2017 656.50p 807.50p 644.00p 645.50p 3569053
02/03/2017 655.50p 661.50p 652.00p 657.00p 2991950
01/03/2017 648.50p 657.50p 642.00p 655.50p 6453873
28/02/2017 650.00p 653.00p 640.00p 646.00p 3217778
27/02/2017 646.00p 648.46p 642.50p 647.00p 1919208
24/02/2017 646.50p 646.50p 636.00p 642.50p 2013682
23/02/2017 644.50p 647.00p 640.00p 644.00p 2525410
22/02/2017 649.50p 649.50p 642.50p 643.00p 3086200
21/02/2017 648.50p 655.37p 639.50p 648.00p 4702161
20/02/2017 634.50p 635.50p 632.50p 634.50p 2229174
17/02/2017 637.00p 637.00p 632.50p 633.50p 2922293
16/02/2017 636.00p 639.00p 631.89p 635.50p 2936775
15/02/2017 640.00p 640.00p 632.00p 638.00p 3659215
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

*Close Price adjusted for both dividends and splits