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
30 Jul 2021 GBX 703.8 685.2 686.0 701.6 701.6 +9 (+1.30%) 2,339,008
29 Jul 2021 GBX 709.6 686.0 708.4 692.6 692.6 -4.600 (-0.66%) 3,528,596
28 Jul 2021 GBX 704.4 697.2 698.0 697.2 697.2 -3.200 (-0.46%) 2,060,243
27 Jul 2021 GBX 703.0 696.4 698.0 700.4 700.4 0.0 (0.0%) 1,261,773
26 Jul 2021 GBX 708.4 700.4 701.4 700.4 700.4 -4.400 (-0.62%) 1,279,242
23 Jul 2021 GBX 708.8 701.6 705.2 704.8 704.8 +3.400 (+0.48%) 2,245,174
22 Jul 2021 GBX 701.6 688.2 689.6 701.4 701.4 +13.400 (+1.95%) 1,541,490
21 Jul 2021 GBX 693.8 683.8 687.0 688.0 688.0 +4.800 (+0.70%) 1,023,986
20 Jul 2021 GBX 691.8 679.4 690.0 683.2 683.2 -6.200 (-0.90%) 2,153,243
19 Jul 2021 GBX 697.4 685.0 694.2 689.4 689.4 -8.800 (-1.26%) 1,530,289
16 Jul 2021 GBX 703.6 695.0 698.6 698.2 698.2 +4.800 (+0.69%) 1,978,647
15 Jul 2021 GBX 707.2 693.4 697.2 693.4 693.4 -7 (-1.00%) 1,252,023
14 Jul 2021 GBX 705.4 693.4 703.4 700.4 700.4 -9.400 (-1.32%) 2,315,160
13 Jul 2021 GBX 709.8 698.0 701.8 709.8 709.8 +6.200 (+0.88%) 1,127,600
12 Jul 2021 GBX 704.4 688.2 693.2 703.6 703.6 +9.800 (+1.41%) 1,184,041
9 Jul 2021 GBX 694.6 689.6 691.2 693.8 693.8 +3.800 (+0.55%) 1,974,456
8 Jul 2021 GBX 696.4 686.0 696.0 690.0 690.0 -8.400 (-1.20%) 2,110,100
7 Jul 2021 GBX 700.6 690.6 693.8 698.4 698.4 +7.600 (+1.10%) 1,216,562
6 Jul 2021 GBX 692.0 683.0 684.2 690.8 690.8 +4 (+0.58%) 1,570,399
5 Jul 2021 GBX 688.4 683.6 686.8 686.8 686.8 +0.400 (+0.06%) 709,504
2 Jul 2021 GBX 689.2 681.8 683.0 686.4 686.4 +2.800 (+0.41%) 1,742,542
1 Jul 2021 GBX 688.6 678.0 687.2 683.6 683.6 -0.600 (-0.09%) 2,023,194
30 Jun 2021 GBX 693.8 682.4 687.6 684.2 684.2 -5 (-0.73%) 2,835,305
29 Jun 2021 GBX 696.0 687.8 690.2 689.2 689.2 -0.800 (-0.12%) 1,746,015
28 Jun 2021 GBX 691.6 684.0 686.0 690.0 690.0 +3.200 (+0.47%) 1,282,894
25 Jun 2021 GBX 690.8 684.2 686.2 686.8 686.8 -1.200 (-0.17%) 1,217,335
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