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
24 Jun 2021 GBX 689.2 675.4 679.8 688.0 688.0 +9.400 (+1.39%) 1,754,840
23 Jun 2021 GBX 685.0 678.6 683.4 678.6 678.6 -3.600 (-0.53%) 1,529,230
22 Jun 2021 GBX 683.6 671.6 678.0 682.2 682.2 +4.200 (+0.62%) 1,970,578
21 Jun 2021 GBX 684.0 671.6 673.4 678.0 678.0 +1 (+0.15%) 2,080,004
18 Jun 2021 GBX 687.0 677.0 686.0 677.0 677.0 -7.800 (-1.14%) 6,681,536
17 Jun 2021 GBX 685.2 671.8 675.2 684.8 684.8 +3.800 (+0.56%) 2,100,025
16 Jun 2021 GBX 687.4 670.2 671.8 681.0 681.0 +9 (+1.34%) 2,718,613
15 Jun 2021 GBX 681.0 669.4 671.8 672.0 672.0 +3.600 (+0.54%) 2,560,807
14 Jun 2021 GBX 674.0 661.0 661.0 668.4 668.4 +10 (+1.52%) 2,354,066
11 Jun 2021 GBX 662.0 653.2 660.4 658.4 658.4 +1.400 (+0.21%) 1,972,972
10 Jun 2021 GBX 659.2 649.6 654.0 657.0 657.0 +4.600 (+0.71%) 1,792,328
9 Jun 2021 GBX 653.6 647.4 648.6 652.4 652.4 +2 (+0.31%) 1,136,862
8 Jun 2021 GBX 655.6 650.4 650.4 650.4 650.4 -0.200 (-0.03%) 1,721,754
7 Jun 2021 GBX 662.8 650.6 656.8 650.6 650.6 -5.600 (-0.85%) 1,686,111
4 Jun 2021 GBX 656.8 641.8 644.8 656.2 656.2 +1.200 (+0.18%) 2,363,942
3 Jun 2021 GBX 657.6 646.2 655.8 655.0 655.0 0.0 (0.0%) 1,935,447
2 Jun 2021 GBX 657.8 650.4 653.0 655.0 655.0 +0.800 (+0.12%) 1,919,804
1 Jun 2021 GBX 663.6 627.8 629.8 654.2 654.2 -2.400 (-0.37%) 2,300,512
28 May 2021 GBX 670.4 651.0 668.8 656.6 656.6 -10.400 (-1.56%) 2,381,559
27 May 2021 GBX 668.4 659.2 665.4 667.0 667.0 -6.400 (-0.95%) 6,048,659
26 May 2021 GBX 677.6 671.0 674.8 673.4 673.4 +0.400 (+0.06%) 2,374,734
25 May 2021 GBX 676.4 669.0 671.6 673.0 673.0 +1.800 (+0.27%) 3,024,771
24 May 2021 GBX 672.4 668.44 671.0 671.2 671.2 +1.200 (+0.18%) 1,452,788
21 May 2021 GBX 674.8344 667.2 673.8 670.0 670.0 -3.600 (-0.53%) 3,072,032
20 May 2021 GBX 675.6 658.6 660.2 673.6 673.6 +17.200 (+2.62%) 2,429,491
19 May 2021 GBX 659.4 648.6 659.4 656.4 656.4 -7 (-1.06%) 2,463,876
18 May 2021 GBX 665.2 643.2 647.8 663.4 663.4 +20.200 (+3.14%) 2,845,433
17 May 2021 GBX 650.608 637.92 648.0 643.2 643.2 -4.200 (-0.65%) 2,494,069
14 May 2021 GBX 647.4 631.8 643.0 647.4 647.4 +23.800 (+3.82%) 3,866,057
13 May 2021 GBX 627.4 618.0 623.0 623.6 623.6 -1.800 (-0.29%) 2,720,183