Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/01/2013 312.47p 320.28p 311.57p 318.28p 1940373
23/01/2013 316.48p 319.38p 309.47p 313.18p 5200261
22/01/2013 317.58p 318.18p 315.58p 316.98p 2910037
21/01/2013 318.68p 320.18p 314.18p 317.18p 2065634
18/01/2013 313.08p 318.18p 312.88p 317.48p 2259664
17/01/2013 314.48p 314.78p 311.37p 313.08p 2517724
16/01/2013 311.07p 316.01p 310.87p 314.58p 2242491
15/01/2013 309.47p 312.88p 308.37p 311.67p 2719768
14/01/2013 312.17p 312.17p 307.25p 310.17p 3167519
11/01/2013 312.98p 316.78p 312.47p 313.78p 2340039
10/01/2013 310.67p 311.07p 309.27p 310.47p 2130837
09/01/2013 308.17p 310.67p 307.57p 309.87p 1859542
08/01/2013 305.27p 307.27p 304.67p 306.67p 3251966
07/01/2013 305.37p 306.17p 303.04p 306.17p 2239076
04/01/2013 304.17p 306.27p 302.13p 306.17p 2410062
03/01/2013 302.37p 304.67p 301.07p 303.87p 2227851
02/01/2013 298.77p 302.87p 298.17p 302.17p 2108874
31/12/2012 295.37p 296.67p 293.56p 294.46p 618378
28/12/2012 297.87p 298.17p 294.76p 295.37p 1154356
27/12/2012 294.97p 298.17p 294.97p 296.97p 1287383
24/12/2012 295.77p 296.57p 294.86p 295.77p 512940
21/12/2012 295.67p 295.67p 291.86p 295.57p 4934306
20/12/2012 294.56p 296.17p 291.06p 296.17p 3049126
19/12/2012 293.66p 295.97p 293.66p 294.66p 5351588
18/12/2012 292.16p 293.96p 290.16p 292.76p 4195744
17/12/2012 290.06p 291.16p 289.36p 291.06p 2594014
14/12/2012 291.16p 292.36p 289.36p 289.46p 2511873
13/12/2012 292.56p 292.86p 289.66p 290.46p 3507146
12/12/2012 293.16p 293.96p 291.56p 291.96p 2078959
11/12/2012 292.76p 295.17p 291.86p 292.16p 3696784
10/12/2012 293.76p 296.07p 291.06p 292.26p 3175494
07/12/2012 294.36p 296.17p 293.86p 295.27p 4049342
06/12/2012 297.27p 299.27p 289.16p 294.16p 8015078
05/12/2012 302.37p 310.67p 297.17p 300.57p 5097270
04/12/2012 313.48p 314.98p 311.37p 311.37p 3367237
03/12/2012 311.97p 320.19p 311.97p 314.68p 3892499
30/11/2012 313.08p 314.88p 311.77p 311.77p 4854694
29/11/2012 312.77p 314.28p 310.67p 313.58p 3373991
28/11/2012 311.07p 312.98p 309.07p 312.07p 2098046
27/11/2012 309.77p 312.47p 309.37p 311.97p 2629738
26/11/2012 307.87p 310.07p 306.57p 308.87p 2198170
23/11/2012 307.47p 310.07p 306.97p 307.87p 1446426
22/11/2012 305.87p 308.87p 304.77p 307.97p 1839885
21/11/2012 303.17p 306.47p 302.27p 304.47p 1857168
20/11/2012 301.97p 305.37p 301.17p 303.77p 2373130
19/11/2012 300.07p 302.47p 298.57p 302.37p 2898119
16/11/2012 301.17p 303.57p 300.07p 300.47p 2403054
15/11/2012 303.47p 303.77p 300.07p 300.97p 2823124
14/11/2012 305.27p 307.87p 303.97p 304.17p 3780605
13/11/2012 305.37p 306.57p 303.57p 305.07p 4987988
12/11/2012 308.27p 308.87p 304.77p 304.77p 2081408
09/11/2012 309.57p 311.37p 306.67p 307.57p 3927380
08/11/2012 316.18p 317.18p 310.17p 310.47p 3883487
07/11/2012 317.88p 322.18p 315.08p 315.08p 2842868
06/11/2012 314.58p 319.48p 314.18p 317.08p 2125307
05/11/2012 311.97p 315.18p 309.57p 313.78p 2929394
02/11/2012 310.27p 312.67p 308.47p 311.87p 2774576
01/11/2012 310.27p 311.17p 306.47p 311.07p 4314674
31/10/2012 310.57p 312.67p 309.67p 310.87p 3477216
30/10/2012 309.47p 312.17p 309.47p 311.87p 2043303
29/10/2012 307.27p 310.27p 306.87p 309.97p 3284895
26/10/2012 303.17p 306.27p 303.07p 304.37p 4262408
25/10/2012 301.57p 306.87p 300.27p 304.67p 4039245
24/10/2012 302.37p 304.47p 299.87p 301.27p 5074744
23/10/2012 307.67p 308.57p 300.37p 301.17p 2864330
22/10/2012 308.77p 310.37p 306.77p 307.27p 2170553
19/10/2012 308.07p 310.67p 307.87p 309.17p 3162768
18/10/2012 307.97p 309.30p 305.77p 309.27p 3205251
17/10/2012 309.07p 309.67p 306.27p 307.37p 3111365
16/10/2012 303.97p 310.27p 303.57p 308.97p 4415442
15/10/2012 303.57p 305.37p 302.37p 302.37p 3770763
12/10/2012 303.47p 306.07p 301.57p 303.67p 3471358
11/10/2012 302.57p 306.07p 302.37p 304.47p 2219770
10/10/2012 305.57p 306.27p 302.57p 303.27p 3261222
09/10/2012 311.97p 312.57p 303.77p 306.17p 4430075
08/10/2012 312.57p 313.48p 311.47p 312.98p 2424437
05/10/2012 313.78p 315.58p 312.37p 313.88p 4543970
04/10/2012 316.08p 318.58p 312.57p 314.48p 3617748
03/10/2012 315.88p 317.18p 313.48p 315.18p 2781395
02/10/2012 316.18p 319.48p 315.18p 316.18p 2489649
01/10/2012 313.78p 319.38p 313.58p 317.28p 3333258
28/09/2012 316.48p 317.98p 313.28p 313.58p 4273686
27/09/2012 314.08p 316.18p 311.77p 314.88p 2391497
26/09/2012 314.68p 316.28p 312.07p 312.77p 3070834
25/09/2012 317.78p 318.27p 315.48p 317.08p 3334022
24/09/2012 322.58p 324.18p 315.48p 317.28p 3410097
21/09/2012 320.98p 326.48p 319.08p 324.98p 8453955
20/09/2012 316.48p 320.18p 314.28p 319.58p 3428782
19/09/2012 317.08p 320.28p 314.88p 318.48p 6356510
18/09/2012 313.98p 318.98p 313.98p 316.38p 3520329
17/09/2012 318.08p 318.08p 314.38p 315.28p 6008574
14/09/2012 319.98p 323.18p 314.38p 318.28p 6054930
13/09/2012 317.18p 322.04p 313.78p 317.28p 7124534
12/09/2012 308.17p 316.78p 307.17p 315.48p 8407243
11/09/2012 304.27p 306.87p 301.97p 305.97p 3484438
10/09/2012 304.87p 305.37p 303.27p 304.57p 3134949
07/09/2012 304.27p 308.97p 303.17p 305.27p 3582572
06/09/2012 301.17p 305.37p 300.17p 304.27p 3610013
05/09/2012 300.97p 306.29p 299.77p 301.17p 4035464
04/09/2012 301.17p 302.67p 298.77p 300.47p 3677931
03/09/2012 295.37p 304.82p 294.56p 303.67p 4693664
31/08/2012 295.07p 298.97p 294.76p 296.37p 5494400
30/08/2012 298.47p 298.59p 294.06p 295.07p 2490343
29/08/2012 297.57p 298.97p 294.97p 298.87p 2048838
28/08/2012 296.87p 298.57p 293.96p 296.27p 2557688
24/08/2012 300.17p 301.37p 295.22p 297.07p 2714610
23/08/2012 301.57p 304.17p 299.67p 299.67p 1615342
22/08/2012 302.07p 303.37p 298.17p 299.17p 2193081
21/08/2012 304.07p 305.37p 303.27p 304.47p 1985778
20/08/2012 301.67p 304.87p 301.32p 302.77p 1482375
17/08/2012 300.87p 303.43p 299.57p 301.57p 1975594
16/08/2012 302.77p 303.07p 296.87p 299.37p 2194544
15/08/2012 301.47p 303.57p 299.67p 302.27p 1390298
14/08/2012 300.97p 301.77p 299.47p 301.47p 1599474
13/08/2012 298.47p 301.07p 298.35p 299.47p 1432411
10/08/2012 298.27p 299.87p 296.47p 298.47p 1552311
09/08/2012 297.47p 300.17p 297.27p 299.17p 2677655
08/08/2012 293.76p 297.07p 293.76p 296.67p 2649942
07/08/2012 295.97p 297.07p 293.86p 295.97p 3258256
06/08/2012 294.76p 296.57p 293.36p 295.37p 2511194
03/08/2012 292.46p 296.37p 291.66p 294.97p 3027590
02/08/2012 290.56p 295.47p 289.86p 291.66p 3039564
01/08/2012 288.96p 292.26p 287.36p 291.16p 3014784
31/07/2012 295.17p 297.17p 287.66p 287.66p 6011070
30/07/2012 295.97p 299.37p 294.76p 299.07p 3451584
27/07/2012 290.36p 295.97p 290.06p 294.76p 4484708
26/07/2012 287.56p 290.36p 286.93p 288.26p 4831850
25/07/2012 281.46p 288.56p 281.46p 287.16p 3422719
24/07/2012 282.06p 282.66p 280.16p 281.56p 2799187
23/07/2012 282.36p 282.96p 279.96p 280.16p 3097500
20/07/2012 284.06p 286.16p 283.66p 285.16p 3923005
19/07/2012 281.16p 286.06p 281.06p 285.26p 3254213
18/07/2012 277.56p 281.46p 275.65p 281.26p 6232906
17/07/2012 277.46p 277.46p 273.45p 276.15p 4021288
16/07/2012 276.15p 280.48p 274.65p 276.15p 7213384
13/07/2012 282.06p 285.86p 282.06p 285.16p 3504746
12/07/2012 280.36p 284.76p 279.66p 280.66p 4965562
11/07/2012 282.56p 283.66p 280.36p 282.86p 2897475
10/07/2012 284.56p 285.41p 282.66p 282.86p 4539235
09/07/2012 281.16p 284.46p 281.06p 283.16p 2708487
06/07/2012 284.56p 286.46p 281.06p 281.46p 3437742
05/07/2012 281.46p 283.86p 280.66p 283.86p 3694858
04/07/2012 281.06p 284.16p 281.06p 282.06p 2934038
03/07/2012 280.56p 282.76p 279.76p 282.16p 2915278
02/07/2012 277.16p 284.06p 277.06p 280.46p 2320498
29/06/2012 278.86p 280.38p 276.19p 277.46p 7303418
28/06/2012 270.65p 273.15p 269.55p 272.65p 3340181
27/06/2012 267.05p 271.55p 265.45p 271.55p 2405636
26/06/2012 265.85p 267.35p 264.85p 265.65p 3404989
25/06/2012 267.55p 268.75p 264.85p 265.85p 2969060
22/06/2012 268.75p 269.65p 266.95p 268.05p 3997712
21/06/2012 270.95p 272.25p 266.25p 270.35p 5757395
20/06/2012 254.64p 269.65p 254.34p 267.65p 9560226
19/06/2012 250.14p 255.04p 249.14p 253.64p 3251994
18/06/2012 252.64p 254.04p 249.04p 249.74p 4082357
15/06/2012 249.14p 250.54p 246.64p 248.84p 6935652
14/06/2012 254.34p 256.24p 247.84p 247.84p 4303930
13/06/2012 256.54p 258.04p 253.94p 254.94p 2657642
12/06/2012 257.84p 258.88p 252.84p 255.74p 3153834
11/06/2012 264.95p 266.25p 258.34p 258.84p 2233203
08/06/2012 257.64p 260.55p 256.54p 260.25p 1880302
07/06/2012 258.34p 262.45p 256.34p 259.35p 3430656
06/06/2012 249.64p 257.14p 249.64p 256.74p 4041960
01/06/2012 257.74p 257.94p 247.34p 248.94p 5864413
31/05/2012 255.74p 261.15p 254.24p 256.64p 6607462
30/05/2012 252.64p 253.74p 250.64p 250.74p 4186580
29/05/2012 256.94p 258.15p 251.64p 252.94p 5932747
28/05/2012 254.44p 258.24p 254.44p 255.84p 2408284
25/05/2012 256.14p 257.54p 252.04p 253.64p 3168618
24/05/2012 254.34p 256.34p 251.64p 254.74p 2646874
23/05/2012 266.45p 266.45p 251.74p 251.74p 3791896
22/05/2012 255.14p 257.94p 252.14p 254.74p 5648462
21/05/2012 248.64p 254.54p 247.74p 253.84p 4201766
18/05/2012 247.54p 251.14p 245.44p 249.44p 4862506
17/05/2012 254.64p 256.04p 247.94p 248.04p 3176332
16/05/2012 255.74p 256.54p 252.64p 253.44p 3913276
15/05/2012 265.95p 267.15p 259.65p 260.15p 4664790
14/05/2012 260.45p 266.55p 260.15p 265.65p 4683070
11/05/2012 266.05p 267.45p 259.55p 261.85p 7673146
10/05/2012 268.65p 270.75p 258.34p 266.15p 7780476
09/05/2012 271.15p 272.85p 260.75p 263.15p 10196411
08/05/2012 285.06p 285.06p 277.66p 278.36p 4805560
04/05/2012 289.16p 290.16p 284.06p 284.46p 3828755
03/05/2012 291.16p 293.66p 289.56p 289.76p 3617550
02/05/2012 293.76p 294.46p 287.06p 288.26p 4228121
01/05/2012 286.06p 293.86p 286.06p 293.86p 1832276
30/04/2012 288.26p 291.86p 286.26p 286.26p 3709370
27/04/2012 286.16p 289.26p 283.46p 288.16p 3573382
26/04/2012 286.46p 288.26p 285.96p 286.86p 4453301
25/04/2012 282.76p 287.36p 281.76p 285.06p 3553367
24/04/2012 282.96p 284.36p 280.06p 281.66p 4414040
23/04/2012 283.96p 284.46p 279.56p 282.36p 3995902
20/04/2012 284.36p 287.06p 283.46p 284.76p 4508793
19/04/2012 286.26p 288.76p 284.16p 284.86p 4389914
18/04/2012 282.46p 285.66p 281.26p 284.16p 3692294
17/04/2012 284.36p 285.96p 281.46p 283.36p 8562232
16/04/2012 286.46p 287.96p 285.16p 286.56p 6970984
13/04/2012 291.96p 292.26p 286.06p 287.86p 5686936
12/04/2012 290.66p 295.97p 289.16p 295.67p 3756155
11/04/2012 288.76p 292.16p 288.16p 289.66p 4042549

*Close Price adjusted for both dividends and splits