LSE:SGE - Sage Group (The) PLC The Sage Group plc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
14 Jan 2022 GBX 805.8 793.6 796.0 798.2 798.2 -2.600 (-0.32%) 1,784,850
13 Jan 2022 GBX 807.2 796.0 805.4 800.8 800.8 -19 (-2.32%) 2,371,826
12 Jan 2022 GBX 823.0 808.2 813.6 819.8 819.8 +9.400 (+1.16%) 3,060,583
11 Jan 2022 GBX 819.4 807.6 812.6 810.4 810.4 +3.200 (+0.40%) 2,182,548
10 Jan 2022 GBX 828.0 801.2 826.6 807.2 807.2 -17.600 (-2.13%) 2,150,334
7 Jan 2022 GBX 826.88 817.8 825.0 824.8 824.8 0.0 (0.0%) 2,062,342
6 Jan 2022 GBX 832.0 815.8 827.8 824.8 824.8 -16.600 (-1.97%) 2,292,812
5 Jan 2022 GBX 851.2 837.0 839.4 841.4 841.4 +0.200 (+0.02%) 2,000,590
4 Jan 2022 GBX 857.6 837.8 845.0 841.2 841.2 -11.400 (-1.34%) 5,612,910
31 Dec 2021 GBX 857.0 850.2 850.2 852.6 852.6 -1.200 (-0.14%) 718,991
30 Dec 2021 GBX 859.692 851.6 851.6 853.8 853.8 +3.600 (+0.42%) 1,145,546
29 Dec 2021 GBX 862.2 850.2 851.4 850.2 850.2 +2.600 (+0.31%) 2,447,752
24 Dec 2021 GBX 851.084 829.2 829.2 847.6 847.6 +16.600 (+2.00%) 783,353
23 Dec 2021 GBX 832.4 819.2 824.6 831.0 831.0 +5.800 (+0.70%) 1,118,915
22 Dec 2021 GBX 825.2 814.832 817.0 825.2 825.2 +10 (+1.23%) 1,804,546
21 Dec 2021 GBX 838.095 814.0 832.8 815.2 815.2 -8 (-0.97%) 2,128,630
20 Dec 2021 GBX 830.178 800.0 804.2 823.2 823.2 +9.800 (+1.20%) 3,331,168
17 Dec 2021 GBX 824.0 808.8 814.0 813.4 813.4 -2.800 (-0.34%) 7,734,310
16 Dec 2021 GBX 836.8 815.4 831.4 816.2 816.2 -2.600 (-0.32%) 2,864,506
15 Dec 2021 GBX 824.8 808.2 808.2 818.8 818.8 +14.400 (+1.79%) 2,853,943
14 Dec 2021 GBX 835.4 803.2 832.0 804.4 804.4 -23.200 (-2.80%) 2,492,743
13 Dec 2021 GBX 833.6 821.8 822.0 827.6 827.6 +3.200 (+0.39%) 2,000,802
10 Dec 2021 GBX 831.2 812.2 812.2 824.4 824.4 +5.800 (+0.71%) 1,670,313
9 Dec 2021 GBX 821.8 805.2 808.2 818.6 818.6 +9.200 (+1.14%) 3,089,862
8 Dec 2021 GBX 826.0 807.8 819.8 809.4 809.4 +2.800 (+0.35%) 4,172,864
7 Dec 2021 GBX 806.6 783.8 783.8 806.6 806.6 +28.800 (+3.70%) 3,825,140
6 Dec 2021 GBX 785.4 775.8 780.2 777.8 777.8 +2.600 (+0.34%) 3,676,508
3 Dec 2021 GBX 783.8 771.8 777.2 775.2 775.2 +1.600 (+0.21%) 3,160,156
2 Dec 2021 GBX 778.0 766.0 774.6 773.6 773.6 -9.800 (-1.25%) 3,146,703
1 Dec 2021 GBX 783.4 770.6 778.4 783.4 783.4 +11.600 (+1.50%) 2,296,969