Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2013 346.90p 349.50p 344.30p 345.40p 2162879
06/11/2013 341.30p 347.20p 339.70p 346.00p 2490063
05/11/2013 339.10p 340.83p 337.90p 339.70p 2108029
04/11/2013 337.00p 339.43p 336.58p 338.20p 1160874
01/11/2013 339.50p 339.50p 336.00p 337.10p 1631345
31/10/2013 337.60p 338.43p 335.40p 337.10p 2441639
30/10/2013 335.50p 337.50p 334.10p 337.50p 1341609
29/10/2013 333.20p 334.73p 330.80p 334.70p 1619881
28/10/2013 335.20p 337.20p 333.10p 334.40p 2485100
25/10/2013 325.00p 332.30p 324.20p 331.90p 2539081
24/10/2013 327.00p 327.60p 324.20p 327.00p 2878202
23/10/2013 331.80p 333.10p 326.40p 327.00p 2806062
22/10/2013 332.90p 333.10p 331.60p 333.10p 1753525
21/10/2013 331.20p 333.00p 328.90p 332.50p 2371283
18/10/2013 322.70p 329.50p 322.20p 329.30p 2407292
17/10/2013 317.30p 323.00p 317.30p 322.20p 1484439
16/10/2013 318.20p 321.10p 317.88p 320.00p 2565644
15/10/2013 324.90p 325.90p 320.00p 320.00p 2141000
14/10/2013 321.00p 326.26p 315.80p 323.70p 1791815
11/10/2013 318.90p 322.90p 318.30p 322.90p 2740893
10/10/2013 314.00p 320.00p 311.60p 318.30p 5240993
09/10/2013 319.20p 320.60p 312.00p 312.90p 4867667
08/10/2013 324.60p 326.10p 320.60p 320.60p 2806635
07/10/2013 329.10p 329.10p 323.40p 324.30p 2342489
04/10/2013 333.70p 333.90p 328.80p 329.00p 2067889
03/10/2013 331.90p 334.30p 331.10p 333.90p 2064348
02/10/2013 328.90p 334.70p 328.00p 333.20p 2966611
01/10/2013 330.50p 332.50p 328.40p 330.60p 2587625
30/09/2013 328.20p 329.80p 327.05p 329.80p 2784696
27/09/2013 335.50p 336.20p 329.80p 329.90p 2427897
26/09/2013 336.10p 336.60p 333.30p 335.90p 2455794
25/09/2013 346.00p 346.00p 334.40p 335.50p 3672643
24/09/2013 347.30p 349.70p 346.20p 347.10p 1697665
23/09/2013 346.10p 348.90p 346.10p 347.30p 945064
20/09/2013 347.40p 350.00p 346.70p 346.70p 2653321
19/09/2013 352.00p 352.20p 348.40p 349.10p 1676782
18/09/2013 354.20p 354.40p 348.60p 349.90p 2152393
17/09/2013 360.90p 361.50p 353.00p 353.00p 2469904
16/09/2013 357.50p 362.10p 354.80p 360.40p 2066957
13/09/2013 349.60p 351.80p 349.30p 350.70p 1598227
12/09/2013 348.90p 350.60p 347.00p 349.70p 1569127
11/09/2013 346.70p 347.50p 344.70p 347.50p 1565418
10/09/2013 345.00p 348.30p 344.40p 346.60p 2028838
09/09/2013 345.90p 346.20p 342.00p 344.40p 2995179
06/09/2013 347.20p 352.10p 344.90p 345.80p 2917148
05/09/2013 351.70p 355.10p 348.60p 352.10p 1232985
04/09/2013 350.10p 352.30p 347.10p 351.60p 1771639
03/09/2013 349.80p 352.00p 347.70p 350.00p 2133442
02/09/2013 346.90p 350.15p 344.10p 349.60p 1451752
30/08/2013 350.30p 350.80p 342.90p 344.10p 3612591
29/08/2013 349.80p 352.20p 347.70p 350.20p 1463443
28/08/2013 349.50p 350.00p 346.00p 349.70p 1422151
27/08/2013 354.40p 355.20p 349.80p 350.30p 1759889
23/08/2013 353.50p 357.30p 353.10p 355.20p 1253422
22/08/2013 352.20p 354.80p 352.00p 353.40p 1024818
21/08/2013 355.10p 355.60p 352.10p 352.10p 1227101
20/08/2013 355.00p 355.30p 352.00p 355.00p 1191292
19/08/2013 354.20p 357.30p 352.90p 356.50p 1285913
16/08/2013 352.00p 354.50p 351.20p 353.00p 1580520
15/08/2013 359.40p 359.50p 351.90p 352.00p 1762703
14/08/2013 359.20p 362.40p 359.10p 359.50p 1489919
13/08/2013 357.10p 360.20p 355.70p 359.10p 910286
12/08/2013 358.80p 361.10p 355.67p 357.00p 1086187
09/08/2013 357.40p 360.50p 356.10p 358.80p 1331204
08/08/2013 352.90p 359.40p 352.90p 357.20p 1665779
07/08/2013 353.90p 354.70p 350.70p 353.20p 1618089
06/08/2013 353.60p 357.00p 351.70p 354.00p 1481606
05/08/2013 352.30p 355.90p 351.96p 353.70p 1038541
02/08/2013 355.10p 356.90p 351.90p 352.40p 1105508
01/08/2013 352.50p 355.50p 351.70p 355.00p 1450748
31/07/2013 350.80p 354.10p 350.20p 350.50p 2123662
30/07/2013 351.60p 355.10p 351.00p 353.40p 1747582
29/07/2013 351.20p 354.70p 349.30p 351.50p 1345012
26/07/2013 354.30p 354.30p 349.70p 351.10p 1268068
25/07/2013 355.50p 356.90p 349.60p 352.10p 2138156
24/07/2013 358.90p 359.00p 354.90p 356.60p 2080224
23/07/2013 355.90p 368.80p 352.20p 359.00p 4194381
22/07/2013 355.70p 356.00p 351.40p 352.80p 1614745
19/07/2013 355.60p 357.50p 352.80p 355.60p 3677552
18/07/2013 362.00p 362.10p 355.30p 357.10p 2430016
17/07/2013 362.30p 362.80p 355.40p 362.10p 2933516
16/07/2013 356.30p 360.30p 354.30p 359.80p 2803692
15/07/2013 368.30p 370.30p 352.30p 356.10p 3850603
12/07/2013 364.10p 368.60p 364.00p 366.90p 1259772
11/07/2013 366.30p 366.60p 361.00p 364.00p 1374768
10/07/2013 364.50p 368.40p 358.60p 362.20p 1961149
09/07/2013 361.40p 365.40p 361.40p 364.40p 1690604
08/07/2013 360.60p 362.90p 357.60p 360.50p 1185409
05/07/2013 359.60p 364.50p 357.50p 357.60p 2505660
04/07/2013 346.20p 359.80p 346.20p 359.40p 1614131
03/07/2013 350.10p 351.10p 343.60p 346.10p 1963899
02/07/2013 351.60p 352.20p 349.50p 351.10p 1625064
01/07/2013 340.70p 353.40p 340.20p 351.50p 3368561
28/06/2013 342.40p 342.80p 339.40p 340.20p 2981259
27/06/2013 333.70p 343.60p 333.00p 342.50p 2444810
26/06/2013 335.50p 338.20p 330.30p 333.60p 3345704
25/06/2013 333.00p 336.00p 330.60p 335.40p 4247938
24/06/2013 333.30p 334.20p 328.80p 330.60p 3004784
21/06/2013 335.20p 339.90p 332.60p 333.30p 6652837
20/06/2013 336.20p 354.52p 333.60p 335.10p 3634393
19/06/2013 333.20p 340.60p 331.00p 340.00p 4715488
18/06/2013 337.80p 340.60p 332.80p 333.20p 4302260
17/06/2013 342.40p 343.60p 337.40p 337.90p 1918322
14/06/2013 339.20p 340.70p 336.40p 339.30p 2050751
13/06/2013 333.30p 337.30p 331.70p 336.80p 1933120
12/06/2013 342.90p 342.90p 336.30p 336.80p 2267676
11/06/2013 346.30p 348.30p 339.80p 341.70p 3377477
10/06/2013 348.50p 349.90p 345.50p 346.60p 1808284
07/06/2013 352.80p 352.80p 345.29p 348.19p 2450395
06/06/2013 356.60p 359.30p 351.50p 351.80p 1808466
05/06/2013 352.70p 357.60p 352.50p 356.30p 2105196
04/06/2013 357.50p 359.80p 354.10p 354.30p 2092110
03/06/2013 363.30p 365.30p 355.60p 355.60p 2443468
31/05/2013 366.00p 369.11p 361.40p 365.30p 4983328
30/05/2013 360.60p 369.21p 360.30p 367.81p 2555536
29/05/2013 366.71p 367.61p 359.50p 361.60p 2118903
28/05/2013 363.60p 368.31p 362.40p 367.61p 2700092
24/05/2013 365.20p 366.40p 360.40p 362.40p 3010622
23/05/2013 362.90p 365.50p 358.00p 364.40p 3090642
22/05/2013 364.70p 372.01p 364.60p 367.41p 3096241
21/05/2013 368.31p 369.61p 364.30p 365.60p 3366137
20/05/2013 363.00p 369.71p 361.20p 368.31p 2561900
17/05/2013 355.90p 364.10p 355.40p 363.70p 4760981
16/05/2013 352.10p 359.30p 350.70p 356.50p 3078986
15/05/2013 352.60p 354.80p 350.40p 352.40p 2127430
14/05/2013 352.00p 357.20p 349.30p 357.20p 2798210
13/05/2013 351.50p 353.40p 350.00p 351.20p 2583061
10/05/2013 348.09p 350.80p 346.69p 350.80p 1924752
09/05/2013 340.29p 348.19p 335.69p 348.19p 2330610
08/05/2013 341.19p 351.60p 341.09p 347.19p 4255199
07/05/2013 337.09p 340.19p 335.89p 339.49p 2968010
03/05/2013 335.89p 340.39p 334.69p 338.79p 1763867
02/05/2013 339.49p 342.79p 334.19p 335.99p 2504609
01/05/2013 338.89p 342.19p 337.69p 341.29p 1215341
30/04/2013 341.79p 343.19p 336.79p 337.69p 3177657
29/04/2013 341.39p 343.09p 338.09p 340.69p 2677160
26/04/2013 343.49p 344.99p 338.99p 340.99p 3119579
25/04/2013 345.69p 346.89p 342.89p 343.99p 2317986
24/04/2013 342.69p 345.99p 341.69p 345.99p 2694914
23/04/2013 336.59p 343.09p 336.59p 342.09p 2419277
22/04/2013 338.79p 342.39p 335.69p 336.79p 1622506
19/04/2013 335.29p 341.59p 335.29p 340.79p 2141843
18/04/2013 340.49p 343.19p 339.99p 340.39p 1521337
17/04/2013 343.89p 345.59p 338.69p 338.89p 2361056
16/04/2013 339.59p 342.29p 338.09p 341.79p 1607112
15/04/2013 342.39p 343.27p 339.59p 341.29p 1765429
12/04/2013 339.49p 343.09p 338.29p 341.89p 1650322
11/04/2013 335.99p 345.69p 335.99p 341.69p 2373643
10/04/2013 330.38p 337.39p 329.58p 336.39p 2596049
09/04/2013 332.09p 334.49p 329.98p 330.18p 2209853
08/04/2013 331.09p 334.09p 329.58p 330.38p 1530835
05/04/2013 333.29p 334.29p 328.88p 329.88p 2432799
04/04/2013 338.39p 340.29p 332.49p 332.69p 2080420
03/04/2013 341.49p 342.49p 338.49p 339.09p 2615404
02/04/2013 341.29p 349.10p 341.29p 342.49p 2276626
28/03/2013 338.19p 343.89p 336.49p 342.89p 2773808
27/03/2013 338.19p 343.29p 334.99p 336.99p 2363984
26/03/2013 338.99p 339.99p 336.79p 337.39p 1754785
25/03/2013 337.49p 343.29p 332.69p 337.29p 2594149
22/03/2013 334.99p 340.59p 334.39p 337.39p 2720515
21/03/2013 337.39p 341.69p 333.89p 336.29p 3771485
20/03/2013 345.29p 346.09p 340.09p 341.69p 2674712
19/03/2013 343.89p 345.79p 341.39p 343.49p 3055760
18/03/2013 338.49p 344.79p 310.37p 343.69p 3855906
15/03/2013 347.49p 347.69p 340.59p 341.99p 5688370
14/03/2013 342.29p 349.00p 342.29p 346.19p 3671247
13/03/2013 342.49p 345.29p 341.69p 342.39p 2608288
12/03/2013 341.29p 345.79p 339.99p 342.59p 4106014
11/03/2013 341.19p 349.60p 334.09p 342.09p 4254100
08/03/2013 352.60p 356.50p 344.99p 349.60p 3569234
07/03/2013 345.19p 353.30p 344.29p 352.30p 4057816
06/03/2013 345.59p 345.59p 342.39p 344.29p 2063148
05/03/2013 341.39p 345.49p 341.39p 344.79p 1786150
04/03/2013 339.29p 342.19p 336.89p 339.69p 2451282
01/03/2013 340.59p 342.99p 337.39p 340.49p 2042902
28/02/2013 339.79p 343.69p 339.19p 340.19p 3693040
27/02/2013 337.39p 344.64p 336.29p 339.39p 2326982
26/02/2013 337.69p 340.89p 334.89p 336.29p 1969122
25/02/2013 342.69p 344.59p 339.59p 340.89p 1746908
22/02/2013 332.69p 343.69p 332.69p 343.19p 2365773
21/02/2013 340.79p 342.19p 331.89p 333.09p 2372177
20/02/2013 337.79p 345.79p 337.19p 342.19p 2326284
19/02/2013 332.69p 337.51p 332.69p 337.39p 2194700
18/02/2013 338.39p 338.79p 332.69p 332.69p 2106249
15/02/2013 334.49p 340.89p 333.49p 338.09p 3105748
14/02/2013 332.69p 335.59p 331.09p 333.79p 2066229
13/02/2013 336.89p 343.39p 331.99p 333.49p 3247527
12/02/2013 334.69p 343.43p 332.19p 343.39p 3762668
11/02/2013 330.48p 335.09p 327.68p 334.59p 3903132
08/02/2013 325.48p 331.59p 324.78p 330.79p 2878266
07/02/2013 329.68p 330.60p 323.89p 323.98p 2424690
06/02/2013 329.38p 332.49p 327.78p 329.68p 3968378
05/02/2013 326.48p 328.48p 325.18p 328.38p 2496578
04/02/2013 326.58p 328.96p 324.48p 325.68p 1982893
01/02/2013 323.98p 326.98p 323.98p 325.68p 2478222
31/01/2013 331.99p 332.19p 322.88p 322.88p 4322044
30/01/2013 325.98p 332.79p 325.18p 331.79p 3151498
29/01/2013 324.68p 326.08p 323.78p 325.18p 2821250
28/01/2013 325.48p 328.18p 325.07p 325.88p 2068543
25/01/2013 318.98p 326.18p 318.18p 325.88p 2909202

*Close Price adjusted for both dividends and splits