|
 SAGE GRP - [Ticker: SGE.L] |     | | Last Trade | 607.60 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +11.40 (+1.02%) | Open | 605.20 | | High | 608.80 | Low | 602.20 | | Volume | 151,703 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 761.00 x 40,300 | | Former Close | 596.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGE.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 794.75 | 794.75 | 794.75 | 794.75 | 00:00:00 | | 2000-01-04 | 5,920,678 | 736.36 | 736.36 | 736.36 | 736.36 | 00:00:00 | | 2000-01-05 | 4,294,719 | 683.24 | 683.24 | 683.24 | 683.24 | 00:00:00 | | 2000-01-06 | 3,984,640 | 641.69 | 641.69 | 641.69 | 641.69 | 00:00:00 | | 2000-01-07 | 4,920,026 | 655.89 | 655.89 | 655.89 | 655.89 | 00:00:00 | | 2000-01-10 | 7,257,555 | 704.81 | 704.81 | 704.81 | 704.81 | 00:00:00 | | 2000-01-11 | 7,715,620 | 726.37 | 726.37 | 726.37 | 726.37 | 00:00:00 | | 2000-01-12 | 4,568,067 | 754.77 | 754.77 | 754.77 | 754.77 | 00:00:00 | | 2000-01-13 | 6,168,691 | 839.98 | 839.98 | 839.98 | 839.98 | 00:00:00 | | 2000-01-14 | 7,226,621 | 854.71 | 854.71 | 854.71 | 854.71 | 00:00:00 | | 2000-01-17 | 5,352,963 | 855.76 | 855.76 | 855.76 | 855.76 | 00:00:00 | | 2000-01-18 | 5,029,675 | 820.52 | 820.52 | 820.52 | 820.52 | 00:00:00 | | 2000-01-19 | 6,746,740 | 808.95 | 808.95 | 808.95 | 808.95 | 00:00:00 | | 2000-01-20 | 4,281,585 | 827.36 | 827.36 | 827.36 | 827.36 | 00:00:00 | | 2000-01-21 | 4,969,618 | 798.43 | 798.43 | 798.43 | 798.43 | 00:00:00 | | 2000-01-24 | 3,559,981 | 788.44 | 788.44 | 788.44 | 788.44 | 00:00:00 | | 2000-01-25 | 5,371,872 | 786.33 | 786.33 | 786.33 | 786.33 | 00:00:00 | | 2000-01-26 | 4,780,538 | 786.86 | 786.86 | 786.86 | 786.86 | 00:00:00 | | 2000-01-27 | 5,874,384 | 756.88 | 756.88 | 756.88 | 756.88 | 00:00:00 | | 2000-01-28 | 5,208,386 | 772.66 | 772.66 | 772.66 | 772.66 | 00:00:00 | | 2000-01-31 | 2,149,345 | 782.12 | 782.12 | 782.12 | 782.12 | 00:00:00 | | 2000-02-01 | 3,097,494 | 796.85 | 796.85 | 796.85 | 796.85 | 00:00:00 | | 2000-02-02 | 3,587,540 | 784.23 | 784.23 | 784.23 | 784.23 | 00:00:00 | | 2000-02-03 | 8,332,435 | 834.72 | 834.72 | 834.72 | 834.72 | 00:00:00 | | 2000-02-04 | 6,454,384 | 867.33 | 867.33 | 867.33 | 867.33 | 00:00:00 | | 2000-02-07 | 4,829,830 | 905.73 | 905.73 | 905.73 | 905.73 | 00:00:00 | | 2000-02-08 | 6,186,821 | 937.81 | 937.81 | 937.81 | 937.81 | 00:00:00 | | 2000-02-09 | 6,930,090 | 978.84 | 978.84 | 978.84 | 978.84 | 00:00:00 | | 2000-02-10 | 2,586,077 | 934.13 | 934.13 | 934.13 | 934.13 | 00:00:00 | | 2000-02-11 | 3,992,323 | 846.29 | 846.29 | 846.29 | 846.29 | 00:00:00 | | 2000-02-14 | 2,275,688 | 832.62 | 832.62 | 832.62 | 832.62 | 00:00:00 | | 2000-02-15 | 2,604,306 | 842.08 | 842.08 | 842.08 | 842.08 | 00:00:00 | | 2000-02-16 | 6,792,975 | 833.67 | 833.67 | 833.67 | 833.67 | 00:00:00 | | 2000-02-17 | 3,908,790 | 817.36 | 817.36 | 817.36 | 817.36 | 00:00:00 | | 2000-02-18 | 6,085,622 | 794.22 | 794.22 | 794.22 | 794.22 | 00:00:00 | | 2000-02-21 | 2,745,426 | 769.50 | 769.50 | 769.50 | 769.50 | 00:00:00 | | 2000-02-22 | 6,386,495 | 758.46 | 758.46 | 758.46 | 758.46 | 00:00:00 | | 2000-02-23 | 7,088,027 | 887.32 | 887.32 | 887.32 | 887.32 | 00:00:00 | | 2000-02-24 | 4,997,511 | 850.50 | 850.50 | 850.50 | 850.50 | 00:00:00 | | 2000-02-25 | 6,745,385 | 845.77 | 845.77 | 845.77 | 845.77 | 00:00:00 | | 2000-02-28 | 3,564,096 | 831.04 | 831.04 | 831.04 | 831.04 | 00:00:00 | | 2000-02-29 | 2,784,563 | 838.93 | 838.93 | 838.93 | 838.93 | 00:00:00 | | 2000-03-01 | 3,010,118 | 864.70 | 864.70 | 864.70 | 864.70 | 00:00:00 | | 2000-03-02 | 3,865,366 | 897.31 | 897.31 | 897.31 | 897.31 | 00:00:00 | | 2000-03-03 | 2,809,492 | 904.68 | 904.68 | 904.68 | 904.68 | 00:00:00 | | 2000-03-06 | 3,962,893 | 939.39 | 939.39 | 939.39 | 939.39 | 00:00:00 | | 2000-03-07 | 4,446,420 | 906.25 | 906.25 | 906.25 | 906.25 | 00:00:00 | | 2000-03-08 | 5,736,077 | 844.19 | 844.19 | 844.19 | 844.19 | 00:00:00 | | 2000-03-09 | 8,079,141 | 915.20 | 915.20 | 915.20 | 915.20 | 00:00:00 | | 2000-03-10 | 7,749,392 | 951.49 | 951.49 | 951.49 | 951.49 | 00:00:00 | | 2000-03-13 | 3,302,678 | 929.40 | 929.40 | 929.40 | 929.40 | 00:00:00 | | 2000-03-14 | 2,894,084 | 959.90 | 959.90 | 959.90 | 959.90 | 00:00:00 | | 2000-03-15 | 4,247,645 | 879.43 | 879.43 | 879.43 | 879.43 | 00:00:00 | | 2000-03-16 | 6,968,734 | 824.20 | 824.20 | 824.20 | 824.20 | 00:00:00 | | 2000-03-17 | 7,325,954 | 856.81 | 856.81 | 856.81 | 856.81 | 00:00:00 | | 2000-03-20 | 2,936,546 | 864.18 | 864.18 | 864.18 | 864.18 | 00:00:00 | | 2000-03-21 | 7,667,688 | 809.47 | 809.47 | 809.47 | 809.47 | 00:00:00 | | 2000-03-22 | 6,245,078 | 820.52 | 820.52 | 820.52 | 820.52 | 00:00:00 | | 2000-03-23 | 4,499,105 | 821.57 | 821.57 | 821.57 | 821.57 | 00:00:00 | | 2000-03-24 | 7,009,195 | 857.86 | 857.86 | 857.86 | 857.86 | 00:00:00 | | 2000-03-27 | 4,147,912 | 861.02 | 861.02 | 861.02 | 861.02 | 00:00:00 | | 2000-03-28 | 2,132,690 | 866.81 | 866.81 | 866.81 | 866.81 | 00:00:00 | | 2000-03-29 | 2,718,875 | 869.96 | 869.96 | 869.96 | 869.96 | 00:00:00 | | 2000-03-30 | 4,443,391 | 813.16 | 813.16 | 813.16 | 813.16 | 00:00:00 | | 2000-03-31 | 10,049,937 | 740.05 | 740.05 | 740.05 | 740.05 | 00:00:00 | | 2000-04-03 | 5,236,067 | 691.13 | 691.13 | 691.13 | 691.13 | 00:00:00 | | 2000-04-04 | 8,424,483 | 618.55 | 618.55 | 618.55 | 618.55 | 00:00:00 | | 2000-04-05 | 2,055,836 | 669.04 | 669.04 | 669.04 | 669.04 | 00:00:00 | | 2000-04-06 | 5,984,148 | 742.15 | 742.15 | 742.15 | 742.15 | 00:00:00 | | 2000-04-07 | 3,438,769 | 788.44 | 788.44 | 788.44 | 788.44 | 00:00:00 | | 2000-04-10 | 2,584,068 | 788.96 | 788.96 | 788.96 | 788.96 | 00:00:00 | | 2000-04-11 | 5,185,405 | 740.05 | 740.05 | 740.05 | 740.05 | 00:00:00 | | 2000-04-12 | 7,919,363 | 693.76 | 693.76 | 693.76 | 693.76 | 00:00:00 | | 2000-04-13 | 11,592,572 | 651.16 | 651.16 | 651.16 | 651.16 | 00:00:00 | | 2000-04-14 | 5,931,626 | 618.02 | 618.02 | 618.02 | 618.02 | 00:00:00 | | 2000-04-17 | 4,949,343 | 645.37 | 645.37 | 645.37 | 645.37 | 00:00:00 | | 2000-04-18 | 10,049,646 | 643.79 | 643.79 | 643.79 | 643.79 | 00:00:00 | | 2000-04-19 | 5,596,773 | 712.70 | 712.70 | 712.70 | 712.70 | 00:00:00 | | 2000-04-20 | 2,179,472 | 685.87 | 685.87 | 685.87 | 685.87 | 00:00:00 | | 2000-04-21 | 0 | 685.87 | 685.87 | 685.87 | 685.87 | 00:00:00 | | 2000-04-24 | 0 | 685.87 | 685.87 | 685.87 | 685.87 | 00:00:00 | | 2000-04-25 | 2,130,878 | 706.91 | 706.91 | 706.91 | 706.91 | 00:00:00 | | 2000-04-26 | 1,698,671 | 715.85 | 715.85 | 715.85 | 715.85 | 00:00:00 | | 2000-04-27 | 5,904,058 | 676.93 | 676.93 | 676.93 | 676.93 | 00:00:00 | | 2000-04-28 | 3,037,929 | 747.94 | 747.94 | 747.94 | 747.94 | 00:00:00 | | 2000-05-01 | 0 | 747.94 | 747.94 | 747.94 | 747.94 | 00:00:00 | | 2000-05-02 | 2,572,683 | 755.30 | 755.30 | 755.30 | 755.30 | 00:00:00 | | 2000-05-03 | 2,772,206 | 710.59 | 710.59 | 710.59 | 710.59 | 00:00:00 | | 2000-05-04 | 626,205 | 724.27 | 724.27 | 724.27 | 724.27 | 00:00:00 | | 2000-05-05 | 2,306,035 | 721.64 | 721.64 | 721.64 | 721.64 | 00:00:00 | | 2000-05-08 | 2,088,155 | 701.65 | 701.65 | 701.65 | 701.65 | 00:00:00 | | 2000-05-09 | 7,320,341 | 705.86 | 705.86 | 705.86 | 705.86 | 00:00:00 | | 2000-05-10 | 4,602,797 | 670.62 | 670.62 | 670.62 | 670.62 | 00:00:00 | | 2000-05-11 | 6,400,539 | 661.68 | 661.68 | 661.68 | 661.68 | 00:00:00 | | 2000-05-12 | 4,675,554 | 671.14 | 671.14 | 671.14 | 671.14 | 00:00:00 | | 2000-05-15 | 2,466,434 | 776.34 | 776.34 | 654.31 | 672.20 | 00:00:00 | | 2000-05-16 | 1,689,235 | 708.22 | 732.95 | 673.25 | 690.08 | 00:00:00 | | 2000-05-17 | 5,976,562 | 736.36 | 736.36 | 654.31 | 654.31 | 00:00:00 | | 2000-05-18 | 4,484,864 | 631.17 | 693.23 | 631.17 | 670.62 | 00:00:00 | | 2000-05-19 | 7,742,916 | 604.87 | 604.87 | 604.87 | 604.87 | 00:00:00 | | 2000-05-22 | 4,659,298 | 590.14 | 590.14 | 590.14 | 590.14 | 00:00:00 | | 2000-05-23 | 5,488,083 | 583.31 | 583.31 | 583.31 | 583.31 | 00:00:00 | | 2000-05-24 | 9,670,643 | 570.68 | 570.68 | 570.68 | 570.68 | 00:00:00 | | 2000-05-25 | 11,479,915 | 610.13 | 610.13 | 610.13 | 610.13 | 00:00:00 | | 2000-05-26 | 2,869,982 | 615.39 | 615.39 | 615.39 | 615.39 | 00:00:00 | | 2000-05-29 | 0 | 615.39 | 615.39 | 615.39 | 615.39 | 00:00:00 | | 2000-05-30 | 3,888,553 | 679.56 | 679.56 | 679.56 | 679.56 | 00:00:00 | | 2000-05-31 | 3,620,189 | 682.19 | 682.19 | 682.19 | 682.19 | 00:00:00 | | 2000-06-01 | 2,846,464 | 721.64 | 721.64 | 721.64 | 721.64 | 00:00:00 | | 2000-06-02 | 6,664,879 | 811.05 | 811.05 | 811.05 | 811.05 | 00:00:00 | | 2000-06-05 | 3,227,444 | 780.02 | 780.02 | 780.02 | 780.02 | 00:00:00 | | 2000-06-06 | 2,441,579 | 804.48 | 812.10 | 762.66 | 762.66 | 00:00:00 | | 2000-06-07 | 4,745,291 | 725.84 | 725.84 | 725.84 | 725.84 | 00:00:00 | | 2000-06-08 | 5,729,784 | 709.01 | 709.01 | 709.01 | 709.01 | 00:00:00 | | 2000-06-09 | 18,990,668 | 653.26 | 653.26 | 653.26 | 653.26 | 00:00:00 | | 2000-06-12 | 2,185,241 | 654.31 | 654.31 | 654.31 | 654.31 | 00:00:00 | | 2000-06-13 | 5,308,174 | 633.80 | 657.47 | 637.48 | 637.48 | 00:00:00 | | 2000-06-14 | 9,893,766 | 665.88 | 649.05 | 636.43 | 649.05 | 00:00:00 | | 2000-06-15 | 2,576,353 | 652.21 | 679.56 | 633.27 | 652.21 | 00:00:00 | | 2000-06-16 | 4,958,472 | 667.46 | 667.46 | 667.46 | 667.46 | 00:00:00 | | 2000-06-19 | 3,261,680 | 645.90 | 645.90 | 645.90 | 645.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
