LSE:SGE - The Sage Group 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
20 Sep 2021 GBX 744.8 733.2 737.2 737.6 737.6 -5 (-0.67%) 2,241,366
17 Sep 2021 GBX 748.2 741.0 744.0 742.6 742.6 +2.600 (+0.35%) 4,254,483
16 Sep 2021 GBX 741.8 732.6 732.8 740.0 740.0 +8.400 (+1.15%) 2,099,318
15 Sep 2021 GBX 744.6 730.6 741.4 731.6 731.6 -9.400 (-1.27%) 4,434,670
14 Sep 2021 GBX 746.556 739.4 740.6 741.0 741.0 -0.600 (-0.08%) 2,875,124
13 Sep 2021 GBX 749.4 741.4 745.0 741.6 741.6 -0.400 (-0.05%) 2,114,715
10 Sep 2021 GBX 746.8 739.2 743.8 742.0 742.0 +1.400 (+0.19%) 1,868,357
9 Sep 2021 GBX 749.4 739.8 747.2 740.6 740.6 -10 (-1.33%) 3,451,756
8 Sep 2021 GBX 753.8 740.6 748.4 750.6 750.6 -1.800 (-0.24%) 3,253,540
7 Sep 2021 GBX 759.2 752.4 755.4 752.4 752.4 -4.200 (-0.56%) 2,120,191
6 Sep 2021 GBX 759.0 743.0 746.2 756.6 756.6 +13 (+1.75%) 1,643,785
3 Sep 2021 GBX 745.4 735.0 739.8 743.6 743.6 +0.600 (+0.08%) 1,695,101
2 Sep 2021 GBX 748.8 742.2 745.8 743.0 743.0 -4 (-0.54%) 3,282,446
1 Sep 2021 GBX 749.6 743.09 746.4 747.0 747.0 +4.800 (+0.65%) 2,032,605
31 Aug 2021 GBX 748.4 739.0 743.4 742.2 742.2 -0.200 (-0.03%) 6,075,910
27 Aug 2021 GBX 745.2 739.2 740.2 742.4 742.4 -0.400 (-0.05%) 1,382,454
26 Aug 2021 GBX 745.0 739.4 743.6 742.8 742.8 +1.200 (+0.16%) 1,656,716
25 Aug 2021 GBX 744.0 735.2 736.6 741.6 741.6 +4.200 (+0.57%) 1,826,929
24 Aug 2021 GBX 737.4 729.4 734.8 737.4 737.4 +3.800 (+0.52%) 1,800,558
23 Aug 2021 GBX 737.8 732.0 736.8 733.6 733.6 -1.600 (-0.22%) 789,716
20 Aug 2021 GBX 737.2 727.8 730.8 735.2 735.2 +6 (+0.82%) 1,144,881
19 Aug 2021 GBX 729.2 713.6 724.0 729.2 729.2 +3.800 (+0.52%) 1,483,557
18 Aug 2021 GBX 727.4 720.4 725.0 725.4 725.4 +0.800 (+0.11%) 678,301
17 Aug 2021 GBX 724.6 712.6 716.4 724.6 724.6 +7 (+0.98%) 1,800,859
16 Aug 2021 GBX 726.8 714.2 714.2 717.6 717.6 -4.400 (-0.61%) 1,602,569
13 Aug 2021 GBX 722.0 713.4 713.4 722.0 722.0 +5.800 (+0.81%) 1,343,667
12 Aug 2021 GBX 719.6 713.8 717.2 716.2 716.2 -1.200 (-0.17%) 2,689,281
11 Aug 2021 GBX 722.4 713.2 715.4 717.4 717.4 +2.200 (+0.31%) 2,171,008
10 Aug 2021 GBX 724.8 714.2 717.8 715.2 715.2 -3 (-0.42%) 1,958,685
9 Aug 2021 GBX 723.0 715.6 718.4 718.2 718.2 -1.600 (-0.22%) 1,373,746