Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2020 626.00p 640.80p 616.40p 631.80p 5305096
16/04/2020 618.80p 627.76p 613.40p 615.00p 2902164
15/04/2020 625.00p 629.00p 608.40p 612.20p 4099726
14/04/2020 621.40p 632.62p 613.63p 624.60p 3432913
09/04/2020 612.60p 617.86p 595.00p 614.80p 3030447
08/04/2020 575.00p 606.80p 573.60p 606.80p 4515486
07/04/2020 569.40p 581.40p 562.20p 581.40p 4793747
06/04/2020 556.20p 577.80p 545.40p 565.40p 3467228
03/04/2020 551.60p 567.83p 551.60p 558.20p 3120395
02/04/2020 577.60p 580.00p 541.60p 553.20p 4793873
01/04/2020 576.80p 590.60p 568.60p 576.40p 4040484
31/03/2020 603.20p 611.00p 588.20p 591.80p 4372784
30/03/2020 594.80p 600.00p 575.60p 600.00p 2174612
27/03/2020 590.20p 599.00p 566.40p 590.00p 2705320
26/03/2020 570.40p 601.00p 570.40p 600.00p 2831251
25/03/2020 575.20p 601.20p 563.72p 587.60p 3886643
24/03/2020 556.40p 566.00p 534.40p 560.80p 5291457
23/03/2020 526.40p 556.00p 515.60p 534.80p 4198720
20/03/2020 601.60p 605.40p 546.00p 555.60p 6776996
19/03/2020 577.00p 614.00p 537.40p 578.80p 4281418
18/03/2020 566.00p 613.25p 566.00p 579.80p 5169534
17/03/2020 634.20p 637.60p 578.60p 578.60p 6939914
16/03/2020 556.00p 624.60p 532.40p 612.80p 6332042
13/03/2020 582.40p 600.80p 565.14p 582.00p 5176579
12/03/2020 594.00p 600.80p 554.40p 560.00p 6716757
11/03/2020 627.60p 632.20p 619.60p 625.00p 6458410
10/03/2020 635.20p 649.16p 622.00p 622.00p 5959862
09/03/2020 659.80p 709.00p 617.60p 627.40p 6740377
06/03/2020 680.60p 683.60p 660.80p 668.00p 5234491
05/03/2020 705.60p 707.00p 677.20p 690.80p 4703099
04/03/2020 700.20p 710.60p 696.00p 704.00p 1999649
03/03/2020 702.40p 718.00p 700.40p 701.80p 3336797
02/03/2020 686.80p 705.80p 672.40p 694.20p 6042553
28/02/2020 698.00p 723.20p 677.40p 681.80p 5884031
27/02/2020 726.80p 733.80p 714.40p 723.20p 2624386
26/02/2020 733.20p 740.40p 719.00p 739.00p 1729042
25/02/2020 758.80p 765.80p 735.60p 738.20p 2303232
24/02/2020 756.60p 760.60p 742.00p 757.80p 3077236
21/02/2020 775.20p 784.60p 771.20p 773.80p 1717342
20/02/2020 788.20p 792.20p 779.00p 779.00p 1389251
19/02/2020 782.40p 794.60p 779.40p 794.60p 1581116
18/02/2020 777.00p 783.60p 776.20p 781.80p 2446757
17/02/2020 791.40p 791.40p 779.40p 782.80p 762810
14/02/2020 784.00p 786.51p 778.20p 783.80p 1636064
13/02/2020 785.20p 792.60p 778.80p 784.00p 1773471
12/02/2020 781.20p 789.20p 779.40p 789.20p 2143914
11/02/2020 780.20p 787.60p 776.60p 784.80p 2169551
10/02/2020 769.20p 775.60p 765.20p 773.80p 1329231
07/02/2020 774.40p 774.40p 768.10p 773.20p 1844692
06/02/2020 775.40p 778.40p 761.80p 772.40p 2583972
05/02/2020 747.40p 779.20p 747.00p 778.60p 6670304
04/02/2020 753.80p 763.26p 753.60p 762.60p 2535309
03/02/2020 745.00p 755.60p 740.20p 753.00p 1941361
31/01/2020 747.40p 754.40p 736.40p 738.40p 2026766
30/01/2020 751.40p 759.47p 744.20p 746.00p 1542579
29/01/2020 759.00p 762.00p 753.28p 759.00p 1681093
28/01/2020 756.20p 762.00p 744.80p 753.80p 1812792
27/01/2020 755.20p 761.00p 747.00p 753.20p 1814350
24/01/2020 758.80p 771.40p 756.60p 766.00p 2107202
23/01/2020 764.40p 765.35p 753.60p 754.00p 1872577
22/01/2020 761.20p 774.00p 742.20p 762.60p 6226438
21/01/2020 725.00p 772.20p 717.60p 734.00p 2578624
20/01/2020 732.40p 737.20p 726.12p 727.00p 1314009
17/01/2020 741.80p 744.60p 731.80p 734.20p 3909744
16/01/2020 741.60p 741.60p 730.80p 739.20p 2120578
15/01/2020 731.60p 740.20p 729.20p 738.20p 2086151
14/01/2020 739.00p 741.40p 730.40p 734.00p 2374106
13/01/2020 743.00p 747.40p 735.80p 735.80p 1875830
10/01/2020 747.60p 747.60p 740.00p 740.00p 1576963
09/01/2020 738.80p 744.00p 736.61p 742.40p 2287688
08/01/2020 730.20p 738.10p 729.20p 733.80p 2055205
07/01/2020 740.00p 743.00p 732.00p 735.20p 1729670
06/01/2020 737.00p 737.60p 730.00p 736.20p 1300165
03/01/2020 738.40p 742.80p 732.00p 738.40p 1120100
02/01/2020 752.20p 753.80p 745.43p 747.60p 1772405
31/12/2019 747.60p 750.60p 743.20p 749.00p 741297
30/12/2019 754.40p 756.60p 745.40p 749.40p 1041474
27/12/2019 756.40p 763.60p 751.80p 756.80p 860349
24/12/2019 756.20p 760.00p 755.20p 757.40p 263227
23/12/2019 749.00p 759.60p 747.00p 755.80p 963419
20/12/2019 746.40p 750.40p 744.20p 747.00p 3254702
19/12/2019 750.40p 750.40p 743.00p 745.20p 1903262
18/12/2019 736.80p 747.40p 736.80p 745.80p 1921711
17/12/2019 743.80p 751.80p 741.20p 746.40p 2165853
16/12/2019 740.80p 753.20p 736.66p 742.20p 2314563
13/12/2019 725.80p 740.60p 721.00p 732.40p 2992253
12/12/2019 721.00p 731.20p 718.00p 725.00p 2208752
11/12/2019 726.00p 726.00p 717.00p 721.60p 2296376
10/12/2019 723.80p 728.00p 712.40p 722.40p 2775577
09/12/2019 721.00p 729.60p 716.80p 725.40p 1724268
06/12/2019 717.00p 728.40p 715.40p 725.20p 2358339
05/12/2019 722.60p 724.31p 714.60p 716.80p 2527497
04/12/2019 732.00p 734.60p 713.20p 722.20p 4749845
03/12/2019 734.60p 745.80p 729.80p 732.00p 2651737
02/12/2019 748.60p 760.80p 736.40p 736.40p 2590424
29/11/2019 752.40p 766.40p 749.97p 753.80p 2776167
28/11/2019 763.20p 764.80p 755.60p 755.80p 1458251
27/11/2019 754.00p 772.20p 754.00p 761.60p 2792469
26/11/2019 749.80p 757.00p 740.20p 751.20p 4854944
25/11/2019 729.20p 748.60p 729.20p 748.60p 2430400
22/11/2019 718.00p 733.60p 718.00p 733.60p 2387907
21/11/2019 706.00p 721.60p 702.20p 720.00p 3166109
20/11/2019 721.80p 734.80p 704.00p 720.00p 3584945
19/11/2019 754.80p 754.80p 738.00p 742.00p 2012754
18/11/2019 743.80p 743.80p 735.00p 740.80p 2845442
15/11/2019 735.20p 742.20p 730.00p 737.60p 1345648
14/11/2019 738.00p 743.20p 733.00p 735.20p 1224082
13/11/2019 733.00p 741.20p 7.32p 739.80p 2094958
12/11/2019 731.80p 738.80p 731.80p 734.00p 1788536
11/11/2019 734.40p 736.20p 729.20p 730.80p 1750305
08/11/2019 727.00p 736.60p 727.00p 733.80p 1672742
07/11/2019 722.20p 736.40p 720.20p 731.20p 2074618
06/11/2019 715.80p 721.20p 712.00p 720.40p 1471648
05/11/2019 715.20p 717.80p 709.00p 716.00p 1433211
04/11/2019 732.00p 732.00p 716.80p 716.80p 1218472
01/11/2019 719.20p 726.20p 718.00p 723.20p 1073074
31/10/2019 722.20p 725.60p 716.20p 719.80p 1473957
30/10/2019 709.40p 719.20p 709.40p 719.20p 1392652
29/10/2019 718.80p 721.15p 710.20p 716.20p 1381907
28/10/2019 709.60p 719.60p 703.20p 717.00p 1050152
25/10/2019 700.40p 708.00p 699.80p 707.40p 1050364
24/10/2019 693.20p 705.60p 693.20p 705.40p 1772047
23/10/2019 690.00p 695.20p 683.20p 694.40p 1968225
22/10/2019 697.20p 698.80p 688.00p 688.00p 1372124
21/10/2019 691.60p 695.20p 683.60p 693.00p 1603588
18/10/2019 697.40p 704.20p 690.00p 690.00p 1660629
17/10/2019 698.20p 705.80p 691.40p 700.20p 1926031
16/10/2019 692.60p 706.80p 689.80p 693.40p 2445001
15/10/2019 701.60p 701.60p 692.40p 695.60p 2168104
14/10/2019 699.20p 706.20p 691.20p 695.60p 2320442
11/10/2019 679.00p 694.60p 675.20p 693.00p 1759395
10/10/2019 679.40p 681.80p 674.40p 679.00p 1124140
09/10/2019 671.80p 683.80p 671.80p 680.20p 1182897
08/10/2019 680.00p 686.80p 673.40p 673.40p 4145070
07/10/2019 662.00p 678.00p 662.00p 678.00p 1251346
04/10/2019 656.20p 669.20p 656.20p 668.60p 1341694
03/10/2019 660.00p 667.00p 647.00p 655.00p 1919897
02/10/2019 677.40p 683.00p 661.20p 662.00p 2472096
01/10/2019 697.00p 704.60p 681.20p 682.80p 1535931
30/09/2019 688.20p 692.60p 680.20p 691.40p 1830232
27/09/2019 687.00p 696.60p 684.20p 690.20p 1732761
26/09/2019 669.80p 687.40p 667.80p 684.00p 3037558
25/09/2019 678.40p 679.80p 664.80p 668.00p 1644514
24/09/2019 677.20p 688.60p 671.42p 684.20p 1600028
23/09/2019 687.20p 687.20p 673.40p 673.40p 1462585
20/09/2019 683.60p 686.80p 679.60p 685.20p 3795697
19/09/2019 684.20p 690.80p 680.50p 685.20p 1983329
18/09/2019 677.00p 687.60p 675.80p 685.00p 2584450
17/09/2019 657.80p 677.80p 657.20p 677.80p 2076760
16/09/2019 660.80p 666.00p 655.80p 660.60p 2213048
13/09/2019 669.80p 672.60p 660.00p 667.60p 1899576
12/09/2019 670.20p 681.00p 668.80p 670.60p 2033330
11/09/2019 664.60p 670.80p 661.80p 669.00p 2837978
10/09/2019 697.00p 699.00p 655.20p 664.40p 3985394
09/09/2019 715.60p 718.20p 692.80p 692.80p 2575739
06/09/2019 711.40p 713.40p 708.20p 710.80p 1255317
05/09/2019 715.60p 719.60p 705.80p 707.60p 1437968
04/09/2019 710.80p 714.20p 704.00p 711.20p 1359170
03/09/2019 704.80p 714.40p 701.60p 711.20p 1945305
02/09/2019 698.20p 706.60p 697.00p 701.00p 1106710
30/08/2019 699.80p 708.60p 696.00p 700.60p 1775789
29/08/2019 688.80p 698.60p 686.80p 697.60p 1260049
28/08/2019 693.80p 693.80p 684.60p 689.40p 1597925
27/08/2019 686.60p 696.40p 682.60p 693.00p 2449394
23/08/2019 695.40p 706.00p 687.60p 687.60p 2632389
22/08/2019 702.20p 705.55p 688.40p 693.80p 2324333
21/08/2019 702.80p 708.80p 698.80p 707.80p 1490275
20/08/2019 699.60p 704.60p 694.60p 697.60p 1029019
19/08/2019 702.60p 703.40p 694.00p 695.60p 2780301
16/08/2019 681.00p 701.20p 681.00p 699.00p 2803513
15/08/2019 700.80p 704.60p 685.00p 689.80p 3006113
14/08/2019 710.20p 712.40p 689.40p 691.60p 2372025
13/08/2019 705.80p 708.40p 697.00p 706.80p 1629070
12/08/2019 713.20p 715.60p 703.80p 705.00p 1148662
09/08/2019 712.60p 717.80p 705.80p 707.00p 1282591
08/08/2019 703.40p 716.00p 702.40p 715.80p 1670159
07/08/2019 706.60p 707.60p 697.20p 702.20p 1760067
06/08/2019 703.00p 711.80p 695.80p 703.00p 2082521
05/08/2019 716.20p 716.20p 693.80p 702.20p 3945605
02/08/2019 725.60p 735.80p 722.27p 723.80p 2717302
01/08/2019 713.00p 736.80p 713.00p 736.80p 2757880
31/07/2019 734.00p 735.20p 712.00p 720.00p 4249881
30/07/2019 739.00p 741.60p 733.00p 733.80p 2259877
29/07/2019 736.80p 750.80p 734.20p 735.60p 2989012
26/07/2019 718.40p 742.40p 716.60p 742.40p 3523876
25/07/2019 752.40p 760.00p 710.60p 732.00p 6505244
24/07/2019 807.00p 816.60p 805.80p 816.60p 1926410
23/07/2019 812.00p 813.60p 805.20p 805.20p 2104146
22/07/2019 802.00p 808.40p 800.00p 807.00p 1824707
19/07/2019 803.80p 808.80p 797.80p 803.40p 2036005
18/07/2019 814.00p 814.00p 798.80p 799.00p 2375866
17/07/2019 816.60p 823.00p 814.40p 817.80p 3039889
16/07/2019 815.80p 817.00p 811.00p 815.00p 2045854
15/07/2019 805.20p 816.60p 805.20p 814.20p 2267970
12/07/2019 812.00p 812.00p 804.40p 806.60p 1614808
11/07/2019 815.40p 816.60p 806.00p 810.80p 1889504
10/07/2019 812.40p 815.00p 804.40p 812.00p 1918091
09/07/2019 811.80p 812.80p 806.80p 810.80p 1581087
08/07/2019 808.60p 814.20p 807.40p 810.00p 1451958
05/07/2019 813.60p 817.20p 804.40p 810.20p 1773921

*Close Price adjusted for both dividends and splits