Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/08/2014 400.00p 402.30p 396.70p 397.00p 2568542
22/08/2014 398.70p 399.70p 396.70p 398.40p 1995384
21/08/2014 397.30p 399.30p 395.20p 398.10p 1363335
20/08/2014 397.90p 400.65p 396.10p 396.70p 1709519
19/08/2014 398.20p 398.70p 396.10p 397.10p 1788061
18/08/2014 394.10p 400.50p 393.26p 396.80p 2556893
15/08/2014 390.80p 394.30p 389.00p 392.20p 2827676
14/08/2014 389.50p 392.20p 389.00p 390.50p 2176651
13/08/2014 390.10p 391.04p 387.00p 390.20p 2221548
12/08/2014 387.80p 389.10p 384.10p 388.90p 2286764
11/08/2014 389.10p 390.00p 387.00p 388.00p 2277287
08/08/2014 379.70p 389.90p 379.70p 387.00p 4849968
07/08/2014 373.30p 383.00p 371.00p 382.10p 4562722
06/08/2014 368.70p 375.70p 368.10p 370.70p 2857678
05/08/2014 366.70p 370.50p 365.50p 368.10p 2807064
04/08/2014 367.90p 367.90p 363.00p 366.00p 2284437
01/08/2014 369.10p 369.10p 363.80p 366.00p 3365172
31/07/2014 371.00p 372.20p 367.70p 369.10p 7248201
30/07/2014 372.40p 372.60p 369.60p 370.20p 1919165
29/07/2014 370.80p 372.70p 369.50p 371.80p 2693289
28/07/2014 371.60p 372.50p 367.70p 370.10p 2847084
25/07/2014 371.70p 375.60p 368.80p 370.00p 2498878
24/07/2014 377.90p 377.90p 371.70p 374.00p 3350537
23/07/2014 378.40p 385.00p 372.20p 377.00p 3576055
22/07/2014 381.50p 382.80p 378.40p 381.00p 2814668
21/07/2014 378.60p 379.80p 376.90p 379.20p 2763772
18/07/2014 377.70p 379.00p 376.30p 378.30p 1490005
17/07/2014 378.70p 380.47p 375.80p 379.00p 3929869
16/07/2014 376.50p 381.46p 375.80p 379.40p 2347331
15/07/2014 376.90p 377.70p 374.40p 375.10p 1955861
14/07/2014 376.50p 379.80p 374.90p 377.70p 1842549
11/07/2014 373.20p 375.10p 368.10p 375.00p 2513372
10/07/2014 377.60p 381.90p 370.20p 373.00p 3387551
09/07/2014 383.50p 383.50p 377.10p 377.50p 3232247
08/07/2014 384.00p 385.30p 378.10p 383.20p 4250707
07/07/2014 386.30p 387.30p 382.10p 383.00p 5403827
04/07/2014 388.60p 389.40p 385.90p 386.10p 3556111
03/07/2014 386.20p 389.60p 385.00p 388.50p 2043265
02/07/2014 386.50p 389.50p 384.50p 386.40p 3046153
01/07/2014 384.60p 387.40p 382.70p 386.30p 2259982
30/06/2014 384.70p 388.40p 384.06p 384.10p 4445405
27/06/2014 384.20p 385.50p 380.70p 384.80p 1618574
26/06/2014 380.10p 386.00p 380.10p 384.40p 1920639
25/06/2014 380.10p 383.60p 374.50p 379.00p 3435005
24/06/2014 387.60p 388.70p 380.60p 383.60p 2572612
23/06/2014 391.70p 391.70p 386.40p 387.10p 1587842
20/06/2014 390.50p 394.00p 388.20p 391.20p 2073347
19/06/2014 392.90p 397.30p 391.00p 391.20p 1524225
18/06/2014 391.10p 395.60p 389.20p 389.20p 1700374
17/06/2014 390.80p 397.90p 389.80p 391.40p 2893607
16/06/2014 393.80p 398.40p 387.80p 390.60p 2015078
13/06/2014 403.50p 404.60p 393.90p 395.70p 2040195
12/06/2014 403.50p 406.30p 401.90p 404.60p 1571205
11/06/2014 410.90p 411.70p 402.80p 403.20p 1959153
10/06/2014 412.20p 412.30p 408.50p 410.40p 1834464
09/06/2014 413.30p 414.20p 411.60p 412.20p 974256
06/06/2014 410.80p 414.20p 409.60p 412.90p 1110709
05/06/2014 415.40p 417.47p 409.90p 410.70p 1715818
04/06/2014 411.20p 418.85p 410.90p 414.80p 1984472
03/06/2014 412.00p 415.66p 408.30p 411.30p 1643368
02/06/2014 411.20p 417.39p 410.20p 413.40p 2025643
30/05/2014 411.80p 419.39p 409.78p 409.80p 2984109
29/05/2014 413.50p 416.57p 408.00p 411.80p 1508276
28/05/2014 414.20p 419.50p 412.30p 414.10p 5153221
27/05/2014 404.30p 417.58p 400.00p 413.80p 2057707
23/05/2014 401.40p 406.03p 400.10p 401.60p 1271607
22/05/2014 401.90p 406.80p 400.80p 401.50p 1855247
21/05/2014 402.20p 405.00p 399.50p 402.20p 1655438
20/05/2014 399.30p 404.40p 397.70p 402.70p 2050292
19/05/2014 398.40p 402.20p 396.10p 397.70p 2526817
16/05/2014 393.20p 397.60p 386.80p 397.50p 3409645
15/05/2014 400.50p 402.00p 386.94p 392.40p 2719272
14/05/2014 403.00p 406.30p 399.10p 400.10p 1854976
13/05/2014 403.10p 406.80p 400.60p 406.00p 2784455
12/05/2014 397.10p 406.70p 396.50p 403.00p 3128481
09/05/2014 398.80p 399.50p 387.90p 396.50p 4470486
08/05/2014 419.70p 422.00p 389.30p 399.50p 6694375
07/05/2014 426.10p 428.02p 420.50p 422.00p 2685197
06/05/2014 423.50p 427.40p 422.38p 427.40p 1858581
02/05/2014 424.60p 424.60p 419.90p 422.50p 2612080
01/05/2014 425.10p 428.85p 420.60p 420.80p 1187385
30/04/2014 418.70p 426.40p 418.70p 426.40p 2314212
29/04/2014 418.60p 426.70p 416.80p 419.90p 4032026
28/04/2014 416.70p 421.70p 416.10p 418.30p 1922705
25/04/2014 414.20p 417.10p 412.60p 417.10p 1880679
24/04/2014 413.60p 419.70p 410.60p 415.80p 1751001
23/04/2014 411.20p 412.40p 409.40p 411.70p 2638764
22/04/2014 403.10p 413.90p 402.08p 411.00p 3496561
17/04/2014 399.70p 403.90p 396.20p 403.00p 2017762
16/04/2014 395.60p 399.40p 395.36p 398.70p 2066065
15/04/2014 388.20p 393.60p 387.50p 391.70p 2294868
14/04/2014 388.20p 389.70p 383.40p 389.70p 2279673
11/04/2014 395.00p 399.00p 381.90p 390.60p 2651339
10/04/2014 405.00p 409.24p 399.00p 399.00p 2626882
09/04/2014 395.30p 404.70p 394.30p 402.20p 2053683
08/04/2014 401.60p 403.20p 393.70p 395.10p 2742989
07/04/2014 405.30p 410.10p 402.00p 403.20p 4145232
04/04/2014 413.40p 415.30p 409.20p 410.10p 1676045
03/04/2014 418.20p 419.40p 413.20p 413.80p 1518410
02/04/2014 417.90p 422.50p 417.60p 418.30p 1588309
01/04/2014 419.60p 420.00p 415.40p 418.10p 2104931
31/03/2014 420.90p 422.30p 417.30p 418.10p 1577238
28/03/2014 418.40p 423.20p 416.70p 420.00p 1675068
27/03/2014 424.60p 426.60p 417.20p 418.30p 2479743
26/03/2014 430.10p 432.70p 425.60p 427.30p 2465906
25/03/2014 424.20p 434.70p 423.17p 429.90p 3582786
24/03/2014 423.50p 433.10p 417.20p 423.50p 3749965
21/03/2014 419.30p 424.40p 417.20p 424.40p 4041951
20/03/2014 421.80p 424.40p 416.20p 420.20p 1862268
19/03/2014 415.60p 426.30p 413.70p 424.40p 2626350
18/03/2014 410.60p 416.40p 410.00p 415.90p 2461106
17/03/2014 404.10p 413.70p 403.10p 411.10p 2058815
14/03/2014 407.10p 409.20p 401.70p 403.10p 1773267
13/03/2014 411.00p 412.30p 408.00p 409.20p 1899620
12/03/2014 413.60p 416.00p 410.20p 411.20p 1637586
11/03/2014 418.10p 418.10p 415.50p 416.00p 1504237
10/03/2014 420.50p 421.30p 415.80p 417.50p 1851588
07/03/2014 424.70p 425.40p 419.00p 419.40p 1948591
06/03/2014 425.20p 426.88p 420.80p 422.90p 1370343
05/03/2014 423.90p 425.40p 422.40p 423.50p 1330042
04/03/2014 424.70p 427.40p 422.80p 424.40p 2409813
03/03/2014 426.00p 431.70p 419.00p 422.80p 1679562
28/02/2014 432.40p 439.78p 429.80p 431.70p 3014573
27/02/2014 434.60p 435.20p 429.12p 433.20p 1673128
26/02/2014 435.70p 438.90p 433.90p 435.30p 1646046
25/02/2014 429.50p 436.70p 426.80p 435.50p 4038391
24/02/2014 423.40p 430.00p 420.80p 429.40p 3153825
21/02/2014 425.80p 426.30p 422.40p 423.40p 2669050
20/02/2014 420.60p 424.30p 417.90p 424.00p 1974354
19/02/2014 422.50p 424.10p 420.96p 422.00p 1252019
18/02/2014 421.40p 423.70p 418.50p 422.70p 2039341
17/02/2014 414.20p 422.20p 413.40p 420.90p 2093284
14/02/2014 414.70p 417.40p 414.40p 416.00p 1319960
13/02/2014 417.70p 419.90p 411.60p 415.10p 2130280
12/02/2014 421.20p 429.94p 418.60p 419.60p 3367525
11/02/2014 420.60p 428.10p 419.78p 428.10p 2886786
10/02/2014 415.50p 420.20p 414.60p 420.00p 1750813
07/02/2014 413.00p 419.93p 412.90p 416.00p 2105283
06/02/2014 407.90p 414.10p 407.20p 412.90p 2195036
05/02/2014 414.30p 415.80p 406.73p 407.20p 1988243
04/02/2014 406.20p 417.60p 402.00p 414.80p 2811839
03/02/2014 407.10p 417.50p 407.10p 409.50p 2623350
31/01/2014 419.70p 420.50p 406.40p 408.30p 3602121
30/01/2014 418.30p 421.60p 413.80p 420.50p 1988488
29/01/2014 425.80p 428.20p 416.40p 418.00p 2587696
28/01/2014 415.00p 428.00p 414.80p 423.50p 3012990
27/01/2014 421.00p 422.20p 412.10p 415.50p 2880434
24/01/2014 430.90p 433.20p 416.80p 419.50p 4137157
23/01/2014 426.80p 432.20p 423.90p 431.40p 3694415
22/01/2014 414.40p 438.80p 414.40p 426.90p 4283256
21/01/2014 411.00p 413.70p 408.90p 413.10p 2156515
20/01/2014 411.70p 412.20p 409.30p 411.70p 1326014
17/01/2014 404.20p 411.00p 404.20p 410.80p 2755192
16/01/2014 399.50p 406.00p 398.60p 405.70p 1722901
15/01/2014 394.00p 401.30p 393.60p 400.50p 2007711
14/01/2014 398.50p 402.90p 393.20p 393.60p 2635292
13/01/2014 400.30p 402.20p 399.10p 401.70p 927457
10/01/2014 397.00p 401.60p 395.95p 400.90p 1582182
09/01/2014 397.40p 402.40p 394.70p 396.30p 2043508
08/01/2014 396.40p 397.50p 389.30p 397.50p 1974803
07/01/2014 396.70p 396.70p 392.50p 393.60p 1535651
06/01/2014 400.50p 402.30p 394.30p 395.50p 2057571
03/01/2014 395.10p 403.20p 393.80p 400.70p 2158126
02/01/2014 405.80p 406.10p 393.80p 394.10p 2925243
31/12/2013 403.50p 405.80p 401.55p 403.70p 407814
30/12/2013 406.60p 407.80p 401.50p 401.60p 2617896
27/12/2013 403.10p 407.60p 402.80p 406.20p 1225481
24/12/2013 401.60p 404.70p 401.60p 403.10p 248451
23/12/2013 398.40p 403.80p 395.50p 403.70p 1712046
20/12/2013 393.60p 397.00p 390.20p 397.00p 4421630
19/12/2013 389.30p 396.30p 385.30p 392.10p 2344915
18/12/2013 384.00p 386.60p 382.30p 385.30p 1988527
17/12/2013 375.30p 384.50p 374.10p 382.30p 2736849
16/12/2013 374.10p 377.40p 373.20p 375.00p 1911468
13/12/2013 373.10p 376.90p 369.80p 375.50p 2174747
12/12/2013 370.60p 374.60p 369.90p 373.40p 2499975
11/12/2013 373.30p 376.70p 370.70p 372.10p 2566275
10/12/2013 371.70p 376.40p 370.10p 373.00p 2378518
09/12/2013 373.00p 375.60p 369.90p 371.80p 2882787
06/12/2013 369.80p 375.50p 368.80p 372.10p 2234238
05/12/2013 370.00p 374.07p 368.80p 370.00p 4996523
04/12/2013 361.70p 381.30p 361.24p 372.90p 8494756
03/12/2013 347.80p 348.70p 346.10p 347.40p 2179623
02/12/2013 347.60p 349.20p 346.10p 347.20p 1564878
29/11/2013 349.80p 351.70p 348.40p 348.40p 2452864
28/11/2013 348.10p 350.40p 347.40p 349.50p 2058303
27/11/2013 346.00p 350.00p 345.10p 347.80p 2108197
26/11/2013 348.90p 350.40p 346.60p 346.60p 2398680
25/11/2013 346.80p 351.10p 345.70p 349.50p 946399
22/11/2013 342.80p 347.20p 342.20p 345.70p 1484406
21/11/2013 343.50p 345.20p 341.00p 342.60p 1451088
20/11/2013 348.80p 348.80p 344.90p 345.20p 1239418
19/11/2013 344.90p 349.20p 344.00p 348.70p 957426
18/11/2013 347.20p 348.70p 344.80p 345.70p 1605244
15/11/2013 350.00p 351.76p 347.60p 348.70p 2284949
14/11/2013 348.20p 351.20p 346.00p 349.30p 1761675
13/11/2013 343.80p 348.50p 343.80p 346.00p 1795893
12/11/2013 348.80p 349.70p 344.20p 345.80p 1927134
11/11/2013 345.40p 350.20p 344.50p 349.00p 1430484
08/11/2013 342.90p 344.90p 341.70p 344.50p 1791056

*Close Price adjusted for both dividends and splits