Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2009 231.93p 236.03p 230.13p 235.43p 3829391
09/10/2009 228.03p 231.53p 228.03p 230.83p 3531401
08/10/2009 230.83p 230.83p 228.33p 229.23p 4113473
07/10/2009 227.53p 230.43p 223.63p 227.43p 3949974
06/10/2009 224.73p 227.13p 223.63p 226.93p 5393121
05/10/2009 223.32p 225.03p 214.62p 223.12p 4969252
02/10/2009 225.23p 228.23p 221.42p 224.13p 3727876
01/10/2009 234.63p 234.83p 226.13p 227.13p 5009782
30/09/2009 232.23p 237.73p 231.93p 233.53p 6321220
29/09/2009 224.83p 229.33p 224.13p 228.63p 5029078
28/09/2009 222.72p 223.93p 217.92p 223.63p 2973666
25/09/2009 222.92p 225.33p 220.72p 223.32p 2321959
24/09/2009 224.73p 225.43p 221.82p 222.02p 3636328
23/09/2009 223.22p 227.13p 223.22p 225.83p 2505145
22/09/2009 225.53p 227.63p 225.13p 225.33p 2638558
21/09/2009 224.43p 225.43p 223.12p 224.73p 2237038

*Close Price adjusted for both dividends and splits