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


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
26 Mar 2021 GBX 612.2 603.2 606.0 607.0 607.0 +3.200 (+0.53%) 2,476,615
25 Mar 2021 GBX 612.6 598.9723 601.0 603.8 603.8 +2.400 (+0.40%) 3,396,217
24 Mar 2021 GBX 603.4 594.8 599.4 601.4 601.4 +2 (+0.33%) 2,556,731
23 Mar 2021 GBX 599.4 582.8 585.2 599.4 599.4 +11.800 (+2.01%) 2,546,985
22 Mar 2021 GBX 589.6 581.8 585.4 587.6 587.6 +1 (+0.17%) 2,137,145
19 Mar 2021 GBX 587.2 573.2 574.0 586.6 586.6 +7 (+1.21%) 6,170,477
18 Mar 2021 GBX 587.111 576.4 583.2 579.6 579.6 -1.600 (-0.28%) 2,975,592
17 Mar 2021 GBX 596.8 577.2116 595.0 581.2 581.2 -15 (-2.52%) 4,581,280
16 Mar 2021 GBX 599.8 591.4 593.4 596.2 596.2 +8.400 (+1.43%) 2,673,644
15 Mar 2021 GBX 598.2 586.2568 593.4 587.8 587.8 -3 (-0.51%) 2,642,680
12 Mar 2021 GBX 599.0 590.0 597.2 590.8 590.8 -8.800 (-1.47%) 2,293,567
11 Mar 2021 GBX 602.8 584.4 590.4 599.6 599.6 +11.400 (+1.94%) 5,242,138
10 Mar 2021 GBX 607.0 588.2 607.0 588.2 588.2 -14.800 (-2.45%) 3,196,629
9 Mar 2021 GBX 608.0 590.8 591.8 603.0 603.0 +11.600 (+1.96%) 3,425,045
8 Mar 2021 GBX 594.4 583.2 590.2 591.4 591.4 +0.800 (+0.14%) 3,001,988
5 Mar 2021 GBX 598.6 590.4 593.0 590.6 590.6 -6.400 (-1.07%) 4,125,305
4 Mar 2021 GBX 606.2 580.0 580.2 597.0 597.0 +17.600 (+3.04%) 6,800,795
3 Mar 2021 GBX 588.2 576.2 583.0 579.4 579.4 +7.200 (+1.26%) 1,639,142
2 Mar 2021 GBX 574.8572 567.8 568.2 572.2 572.2 +3.200 (+0.56%) 1,837,894
1 Mar 2021 GBX 572.0 561.4 562.8 569.0 569.0 +10.400 (+1.86%) 3,418,379
26 Feb 2021 GBX 572.0 556.0 564.0 558.6 558.6 -13.400 (-2.34%) 3,888,827
25 Feb 2021 GBX 579.2 564.6 575.0 572.0 572.0 -2 (-0.35%) 2,098,232
24 Feb 2021 GBX 584.3844 572.2 575.0 574.0 574.0 -5.800 (-1.00%) 2,176,763
23 Feb 2021 GBX 583.0 573.105 579.8 579.8 579.8 -1.200 (-0.21%) 1,899,521
22 Feb 2021 GBX 593.6 579.2 590.0 581.0 581.0 -14.600 (-2.45%) 3,327,918
19 Feb 2021 GBX 609.6 595.6 602.4 595.6 595.6 -8.600 (-1.42%) 2,342,797
18 Feb 2021 GBX 604.8 594.4 594.4 604.2 604.2 +8 (+1.34%) 3,094,718
17 Feb 2021 GBX 601.9172 588.2 600.0 596.2 596.2 -3.800 (-0.63%) 3,782,503
16 Feb 2021 GBX 606.0 599.854 603.6 600.0 600.0 -3.600 (-0.60%) 2,087,404
15 Feb 2021 GBX 605.6 588.8 594.0 603.6 603.6 +13.400 (+2.27%) 1,631,857