Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2019 752.40p 761.00p 752.20p 754.40p 1628003
23/05/2019 772.00p 772.00p 749.60p 753.40p 2746645
22/05/2019 757.60p 773.10p 757.60p 772.00p 2989330
21/05/2019 744.00p 763.00p 744.00p 753.20p 2910474
20/05/2019 744.00p 748.99p 738.00p 738.60p 3007057
17/05/2019 750.40p 750.40p 704.40p 746.80p 3663037
16/05/2019 723.40p 738.00p 715.80p 738.00p 2163781
15/05/2019 716.80p 722.20p 711.80p 716.40p 1710037
14/05/2019 707.80p 719.00p 707.20p 719.00p 1567506
13/05/2019 718.20p 718.20p 704.20p 704.20p 1939305
10/05/2019 726.60p 728.00p 714.60p 715.00p 1543242
09/05/2019 720.00p 725.40p 714.20p 720.80p 1987314
08/05/2019 706.20p 720.00p 704.20p 719.80p 2277220
07/05/2019 711.40p 721.40p 707.40p 707.40p 2802023
03/05/2019 709.00p 715.00p 707.00p 712.40p 1608049
02/05/2019 717.20p 726.60p 709.20p 711.00p 2196919
01/05/2019 730.20p 732.20p 723.60p 726.00p 649958
30/04/2019 721.40p 726.00p 721.20p 725.40p 2688807
29/04/2019 722.40p 726.20p 721.40p 724.40p 1222295
26/04/2019 730.00p 730.00p 720.60p 722.80p 1750127
25/04/2019 735.80p 736.80p 723.40p 725.60p 1395425
24/04/2019 725.00p 737.80p 722.00p 731.00p 2388584
23/04/2019 711.40p 721.80p 708.00p 721.80p 2813646
18/04/2019 709.40p 709.40p 704.00p 709.00p 1212683
17/04/2019 714.40p 714.40p 707.40p 708.00p 1402658
16/04/2019 710.40p 713.20p 706.40p 711.60p 1544308
15/04/2019 706.40p 709.80p 700.80p 708.40p 1952073
12/04/2019 708.80p 711.20p 698.40p 705.60p 3005518
11/04/2019 705.20p 708.56p 699.80p 702.00p 2445042
10/04/2019 707.20p 708.00p 702.20p 703.60p 1734514
09/04/2019 707.60p 714.60p 700.82p 706.40p 2189798
08/04/2019 708.00p 714.60p 704.80p 711.60p 1243925
05/04/2019 710.60p 714.60p 706.40p 710.00p 2567776
04/04/2019 709.00p 713.20p 698.20p 704.80p 2075867
03/04/2019 704.60p 716.80p 703.00p 716.80p 2042684
02/04/2019 710.20p 710.20p 700.20p 705.40p 1828561
01/04/2019 697.20p 708.20p 697.20p 707.00p 2323961
29/03/2019 706.60p 707.20p 697.00p 701.20p 2950178
28/03/2019 682.20p 699.40p 682.20p 698.80p 1671292
27/03/2019 690.00p 690.48p 679.40p 682.20p 1449108
26/03/2019 682.60p 689.60p 678.60p 688.80p 1852845
25/03/2019 679.20p 682.20p 678.00p 681.20p 1993887
22/03/2019 697.80p 706.20p 685.60p 685.60p 2044670
21/03/2019 679.80p 696.20p 679.80p 693.80p 1433731
20/03/2019 685.60p 693.00p 681.40p 681.40p 1407244
19/03/2019 681.60p 688.60p 681.40p 684.80p 1261951
18/03/2019 684.80p 684.80p 677.80p 681.00p 1635518
15/03/2019 673.80p 685.20p 673.80p 685.20p 2596134
14/03/2019 675.40p 676.60p 667.40p 674.40p 1745337
13/03/2019 669.40p 687.20p 668.60p 676.80p 2776682
12/03/2019 669.60p 673.20p 661.20p 673.20p 1593554
11/03/2019 664.40p 669.80p 661.20p 668.40p 1766753
08/03/2019 659.00p 661.36p 657.80p 660.00p 1540556
07/03/2019 660.40p 668.60p 658.20p 663.00p 1725238
06/03/2019 664.80p 668.60p 662.00p 664.20p 1401089
05/03/2019 668.20p 668.80p 661.60p 667.40p 1955060
04/03/2019 670.20p 673.00p 665.80p 665.80p 2128423
01/03/2019 662.00p 666.60p 660.20p 665.40p 2906754
28/02/2019 652.20p 661.60p 652.20p 661.00p 2706243
27/02/2019 661.60p 662.60p 657.00p 659.80p 1337336
26/02/2019 659.20p 665.60p 658.40p 664.40p 2212758
25/02/2019 661.60p 665.00p 659.00p 665.00p 1609609
22/02/2019 660.00p 664.40p 658.40p 663.80p 1675674
21/02/2019 660.00p 664.60p 656.60p 658.00p 1465514
20/02/2019 659.20p 664.60p 658.40p 662.60p 1896728
19/02/2019 661.20p 663.20p 658.20p 660.00p 1648739
18/02/2019 657.20p 664.60p 655.00p 660.00p 1372788
15/02/2019 660.20p 661.80p 654.60p 659.00p 2268987
14/02/2019 659.80p 665.20p 651.80p 662.80p 3583304
13/02/2019 641.80p 655.40p 636.00p 655.00p 2598013
12/02/2019 647.00p 647.60p 634.00p 640.00p 1980354
11/02/2019 647.00p 651.20p 642.00p 647.60p 2233269
08/02/2019 638.60p 643.80p 632.20p 641.60p 2886735
07/02/2019 643.40p 646.80p 634.20p 634.60p 2173729
06/02/2019 649.60p 659.20p 649.36p 655.40p 2310388
05/02/2019 642.60p 653.40p 640.20p 652.40p 2461109
04/02/2019 629.40p 645.40p 629.40p 642.80p 2355577
01/02/2019 629.00p 630.60p 623.20p 626.80p 2325593
31/01/2019 631.00p 634.20p 623.40p 626.00p 3067276
30/01/2019 629.60p 634.80p 627.60p 631.00p 1743580
29/01/2019 627.60p 635.80p 622.60p 628.80p 3137909
28/01/2019 633.20p 636.60p 627.00p 628.20p 2697319
25/01/2019 629.20p 635.00p 626.00p 630.20p 3232948
24/01/2019 624.20p 632.60p 624.20p 625.60p 1779379
23/01/2019 620.00p 627.60p 617.00p 624.20p 1872375
22/01/2019 627.60p 630.60p 621.80p 623.60p 2294857
21/01/2019 632.00p 633.20p 625.60p 628.00p 1774003
18/01/2019 625.60p 633.80p 619.00p 632.60p 4752278
17/01/2019 628.00p 644.60p 620.60p 625.00p 6944908
16/01/2019 614.80p 614.80p 593.00p 593.00p 3853183
15/01/2019 593.80p 605.00p 592.00p 604.00p 3593529
14/01/2019 602.00p 610.60p 590.40p 592.00p 4294953
11/01/2019 612.00p 612.00p 596.60p 608.00p 3195166
10/01/2019 604.20p 624.00p 603.60p 621.00p 2628121
09/01/2019 607.00p 620.60p 606.90p 608.80p 3298171
08/01/2019 603.20p 610.80p 598.40p 600.00p 2815151
07/01/2019 599.40p 603.80p 592.60p 598.60p 2336735
04/01/2019 580.20p 595.60p 575.60p 593.40p 2761638
03/01/2019 593.80p 594.40p 572.20p 572.20p 3373632
02/01/2019 603.40p 605.60p 593.60p 599.40p 2927316
31/12/2018 607.80p 608.20p 597.80p 601.40p 728528
28/12/2018 586.40p 605.20p 584.20p 605.20p 1651653
27/12/2018 573.20p 591.40p 573.20p 587.00p 2270758
24/12/2018 582.40p 594.40p 567.00p 567.00p 633273
21/12/2018 588.20p 597.40p 583.00p 588.20p 5439526
20/12/2018 587.00p 599.40p 585.80p 589.60p 3090074
19/12/2018 587.20p 599.40p 586.40p 597.40p 2501678
18/12/2018 588.20p 599.00p 584.80p 587.20p 2577216
17/12/2018 599.00p 600.00p 583.40p 589.60p 1808916
14/12/2018 598.40p 601.40p 590.40p 596.20p 2885250
13/12/2018 598.20p 606.60p 598.20p 602.20p 3270145
12/12/2018 590.00p 603.20p 585.40p 601.80p 3280171
11/12/2018 581.20p 594.00p 574.00p 589.40p 2282334
10/12/2018 578.40p 585.00p 575.20p 578.00p 2460824
07/12/2018 579.00p 593.20p 578.00p 580.00p 2709630
06/12/2018 578.00p 581.20p 565.20p 572.00p 3575328
05/12/2018 579.20p 592.60p 573.80p 584.40p 2913300
04/12/2018 583.20p 595.20p 577.40p 585.80p 3648122
03/12/2018 590.20p 605.60p 577.00p 579.00p 4666572
30/11/2018 598.60p 600.00p 577.80p 581.40p 6643866
29/11/2018 605.20p 611.80p 602.20p 606.00p 4148158
28/11/2018 590.20p 603.40p 589.67p 596.20p 2551657
27/11/2018 581.40p 594.20p 575.60p 590.00p 4102631
26/11/2018 582.40p 586.80p 575.80p 582.80p 3992758
23/11/2018 554.60p 582.60p 552.80p 576.40p 4133044
22/11/2018 539.20p 563.60p 525.20p 560.20p 4543625
21/11/2018 494.00p 555.40p 491.30p 548.20p 7706985
20/11/2018 545.40p 552.60p 535.40p 536.20p 3387159
19/11/2018 556.80p 569.00p 548.80p 550.80p 4171734
16/11/2018 566.80p 569.80p 548.60p 555.60p 3793145
15/11/2018 549.60p 567.00p 547.72p 566.00p 1849367
14/11/2018 547.80p 559.51p 542.20p 549.20p 2119012
13/11/2018 545.40p 553.00p 543.40p 548.80p 2032672
12/11/2018 554.00p 556.80p 543.60p 545.20p 1807204
09/11/2018 551.00p 553.40p 545.80p 551.40p 1762359
08/11/2018 563.00p 569.80p 551.40p 551.40p 2821171
07/11/2018 557.40p 562.80p 550.00p 562.80p 2360605
06/11/2018 555.80p 558.60p 548.60p 553.80p 2025481
05/11/2018 565.80p 566.00p 554.80p 555.00p 1701173
02/11/2018 558.20p 573.40p 558.00p 564.60p 2949140
01/11/2018 542.40p 552.00p 539.20p 550.00p 2473180
31/10/2018 538.60p 550.80p 538.60p 544.40p 2732869
30/10/2018 532.00p 549.40p 529.88p 536.80p 3596308
29/10/2018 530.80p 536.60p 527.60p 528.00p 5435923
26/10/2018 529.20p 531.80p 520.60p 526.40p 3198679
25/10/2018 522.40p 536.40p 519.40p 532.20p 3019870
24/10/2018 536.60p 541.60p 523.40p 525.60p 2788935
23/10/2018 542.80p 543.00p 527.60p 535.20p 4360420
22/10/2018 546.80p 553.40p 546.80p 548.00p 1846832
19/10/2018 557.20p 563.40p 542.80p 548.00p 3207134
18/10/2018 572.40p 576.80p 555.60p 556.60p 2626204
17/10/2018 577.40p 591.20p 569.00p 571.80p 2237428
16/10/2018 562.60p 574.40p 560.80p 574.00p 2233070
15/10/2018 562.80p 566.20p 555.60p 564.20p 3091322
12/10/2018 558.80p 569.40p 558.80p 564.00p 4933660
11/10/2018 552.20p 560.60p 544.60p 556.00p 5120385
10/10/2018 547.20p 564.60p 544.40p 556.20p 4294472
09/10/2018 530.00p 551.00p 516.80p 546.60p 5201333
08/10/2018 550.00p 557.20p 546.80p 554.80p 2934026
05/10/2018 561.00p 564.60p 552.00p 552.20p 2040849
04/10/2018 577.60p 579.60p 562.20p 563.40p 3185396
03/10/2018 580.20p 586.40p 573.60p 578.80p 1972217
02/10/2018 579.00p 582.20p 570.40p 578.00p 1938351
01/10/2018 585.80p 591.60p 573.20p 580.20p 2273171
28/09/2018 585.20p 591.20p 581.60p 586.40p 2724007
27/09/2018 583.80p 586.20p 578.40p 586.20p 2162527
26/09/2018 588.80p 588.80p 578.40p 584.80p 2799855
25/09/2018 575.20p 590.40p 575.00p 589.40p 2440798
24/09/2018 578.20p 579.80p 569.60p 575.00p 2247949
21/09/2018 580.20p 585.20p 578.80p 582.80p 4560209
20/09/2018 583.80p 585.00p 575.80p 577.40p 2091963
19/09/2018 577.60p 584.80p 574.80p 580.20p 3660327
18/09/2018 579.40p 579.80p 569.80p 577.40p 3559351
17/09/2018 587.00p 587.00p 578.80p 581.20p 1581987
14/09/2018 581.60p 586.40p 579.40p 585.80p 2086505
13/09/2018 579.00p 581.03p 576.20p 578.00p 1942730
12/09/2018 578.00p 581.00p 571.60p 579.60p 2329263
11/09/2018 583.40p 585.00p 578.60p 580.00p 2061794
10/09/2018 584.00p 587.00p 573.41p 583.40p 2097082
07/09/2018 570.00p 581.60p 563.80p 581.60p 3820969
06/09/2018 579.00p 579.60p 568.20p 570.20p 2254950
05/09/2018 589.40p 592.60p 578.40p 579.80p 4061307
04/09/2018 603.40p 606.00p 587.00p 590.80p 4001457
03/09/2018 597.60p 604.80p 596.40p 603.40p 3313343
31/08/2018 622.20p 623.00p 582.00p 595.40p 9242132
30/08/2018 644.60p 646.80p 639.40p 645.60p 5298595
29/08/2018 652.40p 653.40p 644.80p 645.40p 2250804
28/08/2018 650.20p 662.40p 649.00p 651.20p 3042612
24/08/2018 639.20p 645.60p 637.00p 643.60p 2643901
23/08/2018 637.60p 644.60p 635.20p 641.60p 2390567
22/08/2018 628.00p 638.20p 627.00p 635.20p 3307614
21/08/2018 617.00p 631.40p 617.00p 629.20p 3766462
20/08/2018 651.80p 651.80p 617.00p 619.20p 6900484
17/08/2018 662.60p 668.80p 661.80p 665.80p 1953711
16/08/2018 668.40p 669.20p 659.60p 664.40p 2202769
15/08/2018 672.80p 675.60p 664.00p 666.00p 2482463
14/08/2018 668.40p 672.60p 666.40p 670.40p 1963010
13/08/2018 672.00p 672.40p 664.20p 664.20p 1983871
10/08/2018 671.00p 674.00p 668.20p 672.00p 1781912
09/08/2018 667.40p 673.20p 661.60p 673.20p 2445372

*Close Price adjusted for both dividends and splits