Sage Group PLC ORD 1P

 
SGE 
(LSE, Stocks) 
p 248.97 <%= Resources.Global.txtDown %>
Updated 21/05/2012
ISIN: GB0008021650
Change % -0.1% Stock price decreasing
Change -0.3306 Stock price decreasing
Volume 4,204,118
High P 254.40
Low P 247.60
Open P 248.50
 
Prev close P 249.30
# of shares -
Market cap -
Intraday

Market closed
Sage Group PLC ORD 1P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  248.97 -4.2% Stock price decreasing -12.5% Stock price decreasing -18.6% Stock price decreasing -6.1% Stock price decreasing -13.7% Stock price decreasing

History: Sage Group PLC ORD 1P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
247.40
251.00
245.30
249.30
4,865,228
17/05/2012
254.50
255.90
247.80
247.90
3,178,110
16/05/2012
255.60
256.40
252.50
253.30
3,915,467
15/05/2012
265.80
267.00
259.50
260.00
4,667,402
14/05/2012
260.30
266.40
260.00
265.50
4,685,691
11/05/2012
265.90
267.30
259.40
261.70
7,677,442
10/05/2012
268.50
270.60
258.20
266.00
7,784,831
09/05/2012
271.00
272.70
260.60
263.00
10,202,119
08/05/2012
284.90
284.90
277.50
278.20
5,284,450
04/05/2012
289.00
290.00
283.90
284.30
3,830,898
03/05/2012
291.00
293.50
289.40
289.60
3,619,575
02/05/2012
293.60
294.30
286.90
288.10
4,230,488
01/05/2012
285.90
293.70
285.90
293.70
1,833,302
30/04/2012
288.10
291.70
286.10
286.10
3,711,447
27/04/2012
286.00
289.10
283.30
288.00
3,575,382
26/04/2012
286.30
288.10
285.80
286.70
4,455,794
25/04/2012
282.60
287.20
281.60
284.90
3,555,356
24/04/2012
282.80
284.20
279.90
281.50
4,416,511
23/04/2012
283.80
284.30
279.40
282.20
3,998,139
20/04/2012
284.20
286.90
283.30
284.60
4,511,317
19/04/2012
286.10
288.60
284.00
284.70
4,392,371
18/04/2012
282.30
285.50
281.10
284.00
3,694,361
17/04/2012
284.20
285.80
281.30
283.20
8,567,025
16/04/2012
286.30
287.80
285.00
286.40
6,974,886
13/04/2012
291.80
292.10
285.90
287.70
5,690,120
12/04/2012
290.50
295.80
289.00
295.50
3,758,258
11/04/2012
288.60
292.00
288.00
289.50
4,044,812
10/04/2012
291.90
294.50
290.90
290.90
4,607,409
05/04/2012
287.90
296.90
287.60
295.10
4,647,690
04/04/2012
298.60
298.70
287.20
287.50
5,138,745
03/04/2012
299.60
300.70
298.60
298.90
3,996,180
02/04/2012
298.80
300.55
296.00
299.60
5,418,574
30/03/2012
298.80
300.30
298.10
299.20
5,645,570
29/03/2012
299.10
303.50
297.90
298.10
8,253,287
28/03/2012
295.40
300.20
295.10
300.00
7,593,793
27/03/2012
294.80
296.68
294.20
295.10
5,943,236
26/03/2012
292.00
294.90
289.80
294.50
3,178,416
23/03/2012
293.20
293.60
290.10
291.70
2,010,663
22/03/2012
292.00
295.76
289.50
292.90
3,187,004
21/03/2012
297.20
297.40
290.50
291.20
3,246,760
20/03/2012
298.00
298.00
294.30
295.40
3,117,187
19/03/2012
300.20
300.50
296.40
298.80
2,228,157
16/03/2012
300.40
300.50
298.50
299.30
5,358,808
15/03/2012
300.00
300.90
297.60
300.00
4,159,626
14/03/2012
303.00
304.00
298.30
298.90
4,568,458
13/03/2012
300.30
301.68
299.00
301.60
6,652,276
12/03/2012
299.00
299.50
297.20
297.90
1,859,127
09/03/2012
299.60
300.10
297.10
298.70
2,364,171
08/03/2012
299.00
299.60
296.90
298.60
4,267,868
07/03/2012
298.30
299.40
296.80
297.40
3,439,250
06/03/2012
307.10
307.10
295.90
297.40
3,358,247
05/03/2012
306.30
308.40
305.90
307.00
2,898,262
02/03/2012
312.70
312.70
308.10
308.50
1,083,295
01/03/2012
310.60
312.60
309.20
311.80
1,945,485
29/02/2012
311.90
313.40
309.70
310.60
3,642,567
28/02/2012
308.60
312.40
306.50
312.40
2,388,653
27/02/2012
308.10
308.10
304.80
307.10
1,530,371
24/02/2012
310.50
311.90
308.10
308.30
2,071,047
23/02/2012
305.40
310.50
305.40
308.50
2,231,770
22/02/2012
305.60
307.40
304.40
306.00
1,993,558
21/02/2012
307.90
308.10
304.60
305.60
1,934,371
20/02/2012
309.50
309.50
306.30
308.20
1,540,177
17/02/2012
307.00
309.20
305.60
307.30
2,307,951
16/02/2012
303.80
307.40
301.70
305.40
3,222,455
15/02/2012
302.50
305.50
301.30
305.10
3,074,744
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:12:08 - 2012-05-22 00:12:08 - 1000 - Website: OKAY