Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2016 620.50p 630.50p 619.50p 622.50p 2953498
22/03/2016 610.50p 619.50p 604.96p 619.50p 2336628
21/03/2016 609.50p 616.00p 609.50p 612.00p 2123964
18/03/2016 601.50p 618.50p 600.50p 612.50p 4997370
17/03/2016 603.00p 604.00p 592.00p 604.00p 3132274
16/03/2016 602.00p 603.50p 599.00p 603.00p 2074193
15/03/2016 593.50p 602.50p 592.50p 601.50p 1424799
14/03/2016 587.50p 598.50p 586.50p 596.00p 1605233
11/03/2016 588.00p 589.00p 582.10p 586.50p 1600768
10/03/2016 589.00p 593.00p 580.50p 580.50p 2097553
09/03/2016 587.50p 588.50p 581.50p 586.50p 2403109
08/03/2016 593.00p 594.00p 585.00p 587.50p 2274641
07/03/2016 599.50p 600.50p 594.00p 597.00p 1562024
04/03/2016 599.00p 602.50p 595.50p 601.00p 2122307
03/03/2016 602.50p 604.50p 595.00p 596.00p 1727974
02/03/2016 617.50p 620.50p 598.50p 604.00p 2565778
01/03/2016 595.00p 613.00p 591.59p 613.00p 3573349
29/02/2016 586.00p 596.50p 584.50p 596.50p 3592703
26/02/2016 593.00p 595.00p 580.50p 590.00p 3999259
25/02/2016 573.00p 588.55p 573.00p 586.00p 2888986
24/02/2016 575.00p 575.00p 559.50p 568.00p 3847668
23/02/2016 578.00p 578.50p 570.00p 575.00p 2888331
22/02/2016 584.50p 590.00p 577.50p 580.50p 908323
19/02/2016 581.00p 584.50p 575.00p 580.00p 4009323
18/02/2016 580.50p 583.50p 576.00p 579.00p 2600902
17/02/2016 565.50p 579.00p 565.50p 576.50p 3157955
16/02/2016 570.00p 572.00p 562.50p 564.00p 3001134
15/02/2016 576.00p 578.50p 564.50p 566.50p 5887307
12/02/2016 560.50p 567.00p 556.00p 566.00p 3767074
11/02/2016 564.50p 570.50p 555.50p 556.50p 4461946
10/02/2016 584.50p 594.50p 576.96p 577.00p 4292324
09/02/2016 576.50p 585.00p 568.50p 579.50p 5635370
08/02/2016 604.50p 608.04p 572.53p 574.50p 3916952
05/02/2016 608.00p 622.00p 601.00p 601.00p 3348756
04/02/2016 622.00p 623.00p 602.50p 607.50p 4306364
03/02/2016 621.00p 628.50p 614.50p 615.00p 5739574
02/02/2016 625.00p 625.50p 619.00p 621.00p 2872228
01/02/2016 624.00p 629.50p 619.00p 625.50p 2827788
29/01/2016 610.00p 621.00p 606.00p 621.00p 3422341
28/01/2016 606.50p 614.50p 600.50p 604.00p 4587457
27/01/2016 577.00p 613.00p 577.00p 610.00p 7604615
26/01/2016 560.00p 568.50p 558.48p 567.50p 2222183
25/01/2016 558.50p 568.53p 556.50p 568.00p 2875543
22/01/2016 560.50p 561.50p 549.50p 554.50p 3954552
21/01/2016 547.50p 555.00p 544.00p 550.00p 3753097
20/01/2016 557.50p 560.00p 543.00p 544.50p 3936675
19/01/2016 563.50p 569.00p 557.50p 567.00p 2042172
18/01/2016 557.00p 562.50p 552.50p 555.00p 2276487
15/01/2016 575.00p 578.00p 556.50p 557.00p 3326978
14/01/2016 577.50p 578.50p 569.50p 575.50p 2314955
13/01/2016 593.00p 593.00p 581.50p 583.50p 2271371
12/01/2016 591.50p 596.50p 586.50p 589.50p 2493772
11/01/2016 582.50p 600.00p 581.50p 588.00p 3620184
08/01/2016 575.50p 582.50p 567.00p 577.50p 3076513
07/01/2016 573.50p 576.50p 565.50p 574.00p 3096711
06/01/2016 592.00p 592.00p 582.50p 586.00p 1650552
05/01/2016 594.00p 598.50p 589.00p 593.00p 1571150
04/01/2016 598.50p 600.00p 586.50p 590.50p 2356412
31/12/2015 611.50p 612.28p 600.72p 603.50p 290045
30/12/2015 612.00p 613.00p 605.50p 611.00p 1127428
29/12/2015 597.00p 612.00p 597.00p 612.00p 1765210
24/12/2015 602.00p 602.00p 595.50p 596.00p 240841
23/12/2015 591.00p 600.75p 591.00p 600.00p 1683268
22/12/2015 593.50p 593.50p 585.00p 589.50p 1775149
21/12/2015 589.50p 597.50p 588.50p 589.50p 1275272
18/12/2015 584.50p 598.50p 579.00p 590.00p 3862724
17/12/2015 595.00p 595.00p 585.00p 589.00p 2445852
16/12/2015 589.50p 590.00p 586.50p 587.00p 2181200
15/12/2015 584.00p 591.00p 581.50p 589.50p 3455795
14/12/2015 592.00p 592.50p 579.50p 579.50p 2316709
11/12/2015 591.50p 595.00p 588.00p 589.00p 1881275
10/12/2015 600.00p 602.00p 590.00p 592.00p 3097955
09/12/2015 605.50p 609.78p 602.00p 603.50p 3001799
08/12/2015 612.50p 625.18p 604.60p 605.50p 3723476
07/12/2015 613.50p 625.50p 612.50p 614.00p 3591104
04/12/2015 584.00p 614.00p 584.00p 611.50p 5261868
03/12/2015 578.00p 590.00p 570.50p 581.50p 4798076
02/12/2015 570.00p 579.50p 540.50p 577.00p 7365081
01/12/2015 589.50p 589.50p 571.50p 576.50p 3943532
30/11/2015 576.50p 587.50p 574.00p 586.50p 3267010
27/11/2015 570.00p 577.50p 568.50p 574.50p 1381857
26/11/2015 574.50p 584.00p 572.50p 574.00p 1391400
25/11/2015 561.00p 578.00p 561.00p 572.50p 1465704
24/11/2015 564.50p 567.00p 553.00p 558.50p 2704351
23/11/2015 557.50p 567.00p 557.50p 565.00p 1636963
20/11/2015 564.00p 564.00p 556.50p 561.50p 1934275
19/11/2015 551.50p 563.50p 549.50p 561.50p 1976670
18/11/2015 543.00p 547.00p 541.50p 546.50p 1299941
17/11/2015 544.00p 548.50p 543.39p 545.00p 1295857
16/11/2015 533.00p 540.00p 532.50p 538.50p 956139
13/11/2015 539.00p 540.50p 535.50p 537.50p 1431440
12/11/2015 538.50p 543.00p 537.00p 540.00p 1452483
11/11/2015 534.00p 541.00p 534.00p 538.50p 1755723
10/11/2015 544.50p 545.14p 531.17p 534.00p 1728855
09/11/2015 544.50p 546.50p 541.50p 542.00p 1311296
06/11/2015 545.00p 547.00p 542.00p 543.00p 1839582
05/11/2015 546.00p 546.50p 544.00p 545.00p 1624878
04/11/2015 544.00p 545.50p 543.00p 545.00p 2153858
03/11/2015 543.00p 544.11p 538.00p 543.00p 1358442
02/11/2015 540.50p 546.00p 540.50p 542.50p 1323409
30/10/2015 546.50p 548.50p 541.50p 545.00p 1771136
29/10/2015 545.00p 553.50p 543.00p 546.00p 1730733
28/10/2015 536.00p 544.50p 536.00p 544.50p 1420750
27/10/2015 541.00p 543.00p 536.00p 536.00p 1597825
26/10/2015 540.00p 543.50p 538.00p 542.00p 1564982
23/10/2015 544.00p 547.28p 538.50p 540.00p 2278190
22/10/2015 540.00p 544.50p 539.50p 542.50p 1536879
21/10/2015 530.00p 541.50p 529.00p 541.00p 1351858
20/10/2015 525.00p 530.00p 524.00p 529.50p 1730240
19/10/2015 526.00p 530.00p 522.50p 525.50p 1747068
16/10/2015 531.50p 535.00p 522.00p 525.50p 1810326
15/10/2015 522.50p 528.00p 520.50p 527.00p 1706622
14/10/2015 523.00p 524.50p 517.50p 520.00p 1818102
13/10/2015 525.50p 528.50p 520.50p 527.00p 1506040
12/10/2015 521.00p 525.00p 518.50p 524.00p 1294803
09/10/2015 523.00p 526.00p 516.50p 520.00p 1508314
08/10/2015 511.50p 521.00p 511.50p 518.00p 1485319
07/10/2015 517.00p 519.00p 511.50p 512.50p 1788335
06/10/2015 518.50p 520.50p 515.00p 515.50p 2143635
05/10/2015 512.00p 519.50p 512.00p 517.50p 2517840
02/10/2015 509.00p 511.50p 501.00p 504.50p 1929046
01/10/2015 505.00p 511.00p 502.50p 506.00p 3005202
30/09/2015 500.00p 501.00p 495.00p 499.40p 2700780
29/09/2015 508.00p 508.50p 491.40p 491.40p 2684949
28/09/2015 519.00p 519.00p 512.00p 513.50p 1399660
25/09/2015 515.00p 527.00p 514.00p 519.50p 1787853
24/09/2015 506.00p 509.50p 503.50p 508.00p 1980784
23/09/2015 497.60p 508.00p 494.50p 505.50p 1457182
22/09/2015 514.00p 514.50p 497.80p 497.80p 1581155
21/09/2015 511.50p 517.00p 509.50p 513.50p 1636735
18/09/2015 515.00p 516.50p 507.50p 513.00p 1932632
17/09/2015 513.50p 517.50p 512.50p 515.00p 1959139
16/09/2015 511.50p 517.00p 507.50p 513.50p 2105004
15/09/2015 505.00p 513.00p 503.00p 510.50p 1368211
14/09/2015 508.00p 512.50p 504.50p 506.00p 1691522
11/09/2015 508.50p 509.00p 500.50p 505.00p 1683657
10/09/2015 512.00p 516.00p 506.50p 508.50p 1952101
09/09/2015 513.00p 517.00p 510.00p 516.00p 1957228
08/09/2015 506.00p 512.50p 504.46p 504.50p 1652636
07/09/2015 503.00p 504.50p 498.90p 503.50p 866098
04/09/2015 499.60p 505.50p 499.10p 499.10p 2253608
03/09/2015 506.50p 512.50p 502.91p 504.00p 1544615
02/09/2015 506.00p 508.50p 500.00p 501.50p 2396438
01/09/2015 505.00p 508.50p 501.50p 504.00p 2805128
28/08/2015 515.00p 516.00p 504.50p 515.50p 5121994
27/08/2015 504.00p 517.00p 500.00p 513.50p 3334411
26/08/2015 496.70p 498.80p 492.40p 495.00p 3148056
25/08/2015 493.00p 505.00p 492.90p 503.50p 2716344
24/08/2015 488.20p 496.00p 482.90p 489.70p 5270086
21/08/2015 503.00p 511.00p 498.30p 501.50p 2532609
20/08/2015 516.00p 518.00p 508.50p 509.00p 2318775
19/08/2015 519.50p 526.00p 513.50p 520.00p 1786258
18/08/2015 525.00p 526.50p 522.50p 522.50p 1695947
17/08/2015 526.00p 528.50p 521.50p 526.00p 1508428
14/08/2015 520.00p 526.00p 519.00p 523.50p 2003380
13/08/2015 517.50p 522.00p 516.00p 518.00p 2159647
12/08/2015 517.50p 524.11p 505.50p 511.00p 1972948
11/08/2015 524.50p 527.00p 521.96p 522.00p 1577035
10/08/2015 522.00p 527.00p 520.00p 525.50p 1718731
07/08/2015 521.00p 522.00p 516.00p 519.00p 1680075
06/08/2015 525.50p 530.50p 520.50p 523.50p 1657930
05/08/2015 514.50p 528.50p 512.50p 528.50p 2826958
04/08/2015 516.00p 516.50p 510.50p 514.50p 2122511
03/08/2015 519.50p 522.00p 511.50p 516.00p 2572431
31/07/2015 517.00p 522.00p 512.13p 521.00p 2767331
30/07/2015 515.00p 517.50p 510.00p 515.00p 2069571
29/07/2015 523.00p 523.00p 512.00p 514.50p 2457142
28/07/2015 522.50p 523.50p 517.50p 520.00p 1790166
27/07/2015 539.00p 540.50p 517.50p 520.50p 2975818
24/07/2015 543.00p 550.50p 540.50p 541.00p 1694061
23/07/2015 547.00p 549.50p 540.00p 543.50p 2393159
22/07/2015 528.50p 548.50p 528.50p 541.00p 3119566
21/07/2015 535.50p 537.50p 533.00p 535.50p 1662575
20/07/2015 530.00p 542.50p 529.75p 536.00p 1822360
17/07/2015 536.00p 539.87p 363.39p 530.50p 2086764
16/07/2015 532.50p 538.00p 529.00p 535.00p 1762512
15/07/2015 531.50p 534.00p 530.00p 531.50p 1617768
14/07/2015 532.50p 534.50p 526.50p 533.00p 1980595
13/07/2015 527.50p 533.00p 527.50p 533.00p 1537689
10/07/2015 524.00p 526.00p 522.00p 524.00p 1565566
09/07/2015 506.50p 524.00p 506.50p 519.50p 2522992
08/07/2015 504.50p 511.00p 503.00p 506.00p 2918506
07/07/2015 510.00p 513.50p 502.00p 502.50p 1979931
06/07/2015 505.00p 510.50p 502.87p 508.50p 1839643
03/07/2015 509.50p 515.32p 509.50p 510.50p 1212338
02/07/2015 520.00p 521.50p 507.50p 510.50p 2757903
01/07/2015 514.50p 526.00p 514.18p 520.00p 2275787
30/06/2015 522.50p 525.00p 512.50p 512.50p 3916931
29/06/2015 513.00p 534.50p 507.50p 526.50p 3845819
26/06/2015 533.50p 535.00p 529.50p 530.00p 2363073
25/06/2015 515.00p 540.50p 512.00p 536.00p 5079234
24/06/2015 547.50p 549.14p 511.00p 516.00p 5221762
23/06/2015 544.50p 553.50p 544.50p 549.00p 2826055
22/06/2015 546.50p 550.00p 538.00p 540.50p 3223722
19/06/2015 540.50p 548.00p 537.19p 539.00p 3975199
18/06/2015 539.00p 540.00p 531.00p 539.00p 2559417
17/06/2015 544.00p 545.00p 540.18p 540.50p 1506451
16/06/2015 544.00p 546.00p 534.50p 543.00p 2028683
15/06/2015 550.00p 551.50p 542.50p 545.50p 2822004
12/06/2015 553.50p 556.65p 549.50p 551.50p 1377137

*Close Price adjusted for both dividends and splits