|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 4,200,000 | 158.00 | 160.75 | 154.50 | 157.50 | 00:00:00 | | 2004-08-10 | 2,864,500 | 158.00 | 161.25 | 158.00 | 160.50 | 00:00:00 | | 2004-08-11 | 5,214,000 | 159.25 | 161.00 | 157.75 | 157.75 | 00:00:00 | | 2004-08-12 | 6,403,800 | 158.75 | 160.00 | 153.25 | 155.25 | 00:00:00 | | 2004-08-13 | 9,269,400 | 154.25 | 160.00 | 154.25 | 158.75 | 00:00:00 | | 2004-08-16 | 3,310,500 | 160.00 | 164.25 | 157.50 | 163.00 | 00:00:00 | | 2004-08-17 | 2,662,500 | 162.50 | 165.75 | 162.00 | 165.00 | 00:00:00 | | 2004-08-18 | 2,494,300 | 165.75 | 166.00 | 164.25 | 165.25 | 00:00:00 | | 2004-08-19 | 4,040,700 | 166.50 | 169.25 | 164.00 | 165.75 | 00:00:00 | | 2004-08-20 | 3,681,400 | 166.25 | 166.25 | 163.75 | 165.00 | 00:00:00 | | 2004-08-23 | 1,829,200 | 166.25 | 167.25 | 165.50 | 166.00 | 00:00:00 | | 2004-08-24 | 3,795,600 | 166.00 | 167.25 | 165.00 | 166.25 | 00:00:00 | | 2004-08-25 | 3,822,500 | 166.00 | 167.75 | 163.25 | 164.50 | 00:00:00 | | 2004-08-26 | 2,271,700 | 164.50 | 167.00 | 163.75 | 166.00 | 00:00:00 | | 2004-08-27 | 3,674,100 | 164.00 | 168.50 | 164.00 | 168.00 | 00:00:00 | | 2004-08-30 | 0 | 168.00 | 168.00 | 168.00 | 168.00 | 00:00:00 | | 2004-08-31 | 4,614,500 | 168.50 | 169.00 | 163.25 | 163.50 | 00:00:00 | | 2004-09-01 | 1,927,300 | 164.00 | 166.00 | 163.25 | 164.75 | 00:00:00 | | 2004-09-02 | 3,354,600 | 164.75 | 166.25 | 164.00 | 165.75 | 00:00:00 | | 2004-09-03 | 3,669,100 | 164.25 | 167.50 | 162.75 | 166.25 | 00:00:00 | | 2004-09-06 | 1,838,000 | 165.25 | 168.75 | 165.25 | 167.25 | 00:00:00 | | 2004-09-07 | 2,261,600 | 168.75 | 169.50 | 165.50 | 168.75 | 00:00:00 | | 2004-09-08 | 3,504,700 | 167.50 | 171.00 | 166.75 | 168.25 | 00:00:00 | | 2004-09-09 | 2,916,500 | 168.00 | 168.50 | 164.25 | 164.50 | 00:00:00 | | 2004-09-10 | 3,957,500 | 165.50 | 171.00 | 165.50 | 169.75 | 00:00:00 | | 2004-09-13 | 4,830,100 | 170.00 | 172.75 | 169.75 | 172.00 | 00:00:00 | | 2004-09-14 | 7,554,900 | 172.00 | 172.00 | 168.50 | 171.00 | 00:00:00 | | 2004-09-15 | 5,346,100 | 170.75 | 171.75 | 168.50 | 171.25 | 00:00:00 | | 2004-09-16 | 3,019,900 | 171.25 | 171.75 | 169.25 | 169.75 | 00:00:00 | | 2004-09-17 | 3,718,700 | 168.50 | 174.00 | 168.50 | 173.25 | 00:00:00 | | 2004-09-20 | 2,108,000 | 173.00 | 173.50 | 170.00 | 172.50 | 00:00:00 | | 2004-09-21 | 4,765,200 | 171.75 | 172.75 | 168.25 | 170.25 | 00:00:00 | | 2004-09-22 | 3,140,100 | 171.50 | 172.00 | 168.50 | 168.75 | 00:00:00 | | 2004-09-23 | 2,054,200 | 169.25 | 169.25 | 166.25 | 166.75 | 00:00:00 | | 2004-09-24 | 2,397,600 | 167.50 | 167.50 | 165.00 | 165.25 | 00:00:00 | | 2004-09-27 | 3,423,400 | 164.75 | 166.50 | 163.75 | 164.75 | 00:00:00 | | 2004-09-28 | 2,576,200 | 164.50 | 166.50 | 162.50 | 163.50 | 00:00:00 | | 2004-09-29 | 4,342,800 | 165.00 | 165.00 | 161.75 | 162.50 | 00:00:00 | | 2004-09-30 | 6,165,100 | 163.50 | 166.00 | 161.25 | 162.25 | 00:00:00 | | 2004-10-01 | 8,118,700 | 163.50 | 166.50 | 162.50 | 163.75 | 00:00:00 | | 2004-10-04 | 7,642,800 | 166.25 | 170.50 | 166.00 | 167.00 | 00:00:00 | | 2004-10-05 | 8,396,900 | 168.50 | 173.50 | 166.25 | 172.00 | 00:00:00 | | 2004-10-06 | 10,091,600 | 171.25 | 172.25 | 169.50 | 172.00 | 00:00:00 | | 2004-10-07 | 6,838,300 | 173.00 | 178.50 | 172.75 | 177.25 | 00:00:00 | | 2004-10-08 | 5,228,700 | 177.00 | 177.75 | 173.00 | 173.75 | 00:00:00 | | 2004-10-11 | 3,089,300 | 174.00 | 174.25 | 170.75 | 171.25 | 00:00:00 | | 2004-10-12 | 5,354,400 | 171.00 | 172.25 | 166.50 | 166.50 | 00:00:00 | | 2004-10-13 | 4,879,200 | 169.00 | 174.75 | 167.75 | 169.50 | 00:00:00 | | 2004-10-14 | 2,445,200 | 169.00 | 170.00 | 166.75 | 168.25 | 00:00:00 | | 2004-10-15 | 3,381,900 | 166.50 | 169.25 | 166.25 | 168.00 | 00:00:00 | | 2004-10-18 | 2,594,600 | 168.50 | 168.50 | 165.50 | 166.25 | 00:00:00 | | 2004-10-19 | 6,543,500 | 167.25 | 174.00 | 167.25 | 171.00 | 00:00:00 | | 2004-10-20 | 6,224,200 | 170.75 | 175.25 | 169.00 | 171.75 | 00:00:00 | | 2004-10-21 | 7,384,000 | 173.25 | 178.00 | 171.00 | 174.75 | 00:00:00 | | 2004-10-22 | 5,286,400 | 176.00 | 178.50 | 175.00 | 177.00 | 00:00:00 | | 2004-10-25 | 4,571,400 | 176.00 | 176.00 | 172.25 | 175.50 | 00:00:00 | | 2004-10-26 | 5,320,000 | 177.25 | 177.50 | 175.50 | 176.50 | 00:00:00 | | 2004-10-27 | 8,368,600 | 177.00 | 183.75 | 177.00 | 182.25 | 00:00:00 | | 2004-10-28 | 6,535,600 | 184.50 | 187.50 | 182.00 | 184.75 | 00:00:00 | | 2004-10-29 | 3,846,600 | 185.75 | 186.25 | 182.50 | 183.50 | 00:00:00 | | 2004-11-01 | 2,493,700 | 184.75 | 186.75 | 183.25 | 186.00 | 00:00:00 | | 2004-11-02 | 3,216,400 | 187.25 | 187.25 | 184.25 | 186.50 | 00:00:00 | | 2004-11-03 | 3,884,300 | 188.50 | 188.50 | 185.00 | 185.75 | 00:00:00 | | 2004-11-04 | 3,227,000 | 186.25 | 186.50 | 183.75 | 186.25 | 00:00:00 | | 2004-11-05 | 4,016,200 | 187.50 | 189.00 | 185.50 | 186.75 | 00:00:00 | | 2004-11-08 | 4,395,300 | 187.50 | 187.50 | 183.00 | 184.25 | 00:00:00 | | 2004-11-09 | 2,967,500 | 185.25 | 185.50 | 182.75 | 184.25 | 00:00:00 | | 2004-11-10 | 3,353,400 | 185.50 | 188.00 | 184.75 | 187.25 | 00:00:00 | | 2004-11-11 | 7,116,300 | 187.50 | 188.00 | 185.50 | 186.50 | 00:00:00 | | 2004-11-12 | 2,555,800 | 188.25 | 190.25 | 187.25 | 188.00 | 00:00:00 | | 2004-11-15 | 4,454,700 | 188.00 | 192.00 | 185.75 | 188.75 | 00:00:00 | | 2004-11-16 | 5,616,700 | 189.50 | 190.25 | 186.00 | 187.75 | 00:00:00 | | 2004-11-17 | 3,482,700 | 189.25 | 189.50 | 187.00 | 188.50 | 00:00:00 | | 2004-11-18 | 6,374,700 | 190.00 | 192.50 | 185.25 | 187.00 | 00:00:00 | | 2004-11-19 | 4,608,100 | 188.75 | 189.25 | 187.25 | 188.50 | 00:00:00 | | 2004-11-22 | 4,186,900 | 186.75 | 186.75 | 184.75 | 185.25 | 00:00:00 | | 2004-11-23 | 4,698,700 | 185.25 | 187.50 | 184.00 | 184.25 | 00:00:00 | | 2004-11-24 | 4,306,100 | 185.00 | 186.75 | 184.00 | 186.50 | 00:00:00 | | 2004-11-25 | 2,467,200 | 187.25 | 189.25 | 186.00 | 186.00 | 00:00:00 | | 2004-11-26 | 2,609,800 | 186.00 | 189.25 | 186.00 | 188.25 | 00:00:00 | | 2004-11-29 | 2,460,700 | 187.75 | 191.50 | 186.25 | 189.25 | 00:00:00 | | 2004-11-30 | 9,556,900 | 190.50 | 194.75 | 189.00 | 193.00 | 00:00:00 | | 2004-12-01 | 7,645,800 | 194.00 | 197.25 | 192.25 | 195.50 | 00:00:00 | | 2004-12-02 | 9,730,700 | 197.00 | 203.00 | 196.25 | 199.75 | 00:00:00 | | 2004-12-03 | 3,315,300 | 199.00 | 200.25 | 197.00 | 198.00 | 00:00:00 | | 2004-12-06 | 1,775,300 | 196.50 | 200.00 | 196.50 | 197.75 | 00:00:00 | | 2004-12-07 | 4,645,400 | 198.00 | 200.00 | 198.00 | 199.50 | 00:00:00 | | 2004-12-08 | 2,825,900 | 197.25 | 199.50 | 196.25 | 197.25 | 00:00:00 | | 2004-12-09 | 6,348,200 | 198.25 | 197.50 | 192.00 | 195.00 | 00:00:00 | | 2004-12-10 | 3,018,400 | 197.00 | 198.75 | 195.00 | 196.00 | 00:00:00 | | 2004-12-13 | 6,566,700 | 197.00 | 197.50 | 194.75 | 196.50 | 00:00:00 | | 2004-12-14 | 4,081,200 | 198.00 | 198.00 | 193.75 | 193.75 | 00:00:00 | | 2004-12-15 | 4,384,400 | 195.50 | 197.00 | 194.50 | 195.25 | 00:00:00 | | 2004-12-16 | 3,673,700 | 196.75 | 198.00 | 195.00 | 196.00 | 00:00:00 | | 2004-12-17 | 6,362,900 | 195.25 | 200.50 | 195.25 | 198.50 | 00:00:00 | | 2004-12-20 | 3,885,400 | 199.00 | 199.50 | 196.25 | 196.75 | 00:00:00 | | 2004-12-21 | 3,555,700 | 197.75 | 201.25 | 196.50 | 199.00 | 00:00:00 | | 2004-12-22 | 5,591,300 | 198.75 | 202.25 | 198.00 | 199.75 | 00:00:00 | | 2004-12-23 | 2,766,500 | 199.75 | 201.25 | 199.00 | 200.00 | 00:00:00 | | 2004-12-24 | 902,100 | 199.00 | 200.25 | 198.75 | 198.75 | 00:00:00 | | 2004-12-27 | 0 | 198.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2004-12-28 | 0 | 198.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2004-12-29 | 2,552,900 | 198.00 | 203.00 | 198.00 | 202.00 | 00:00:00 | | 2004-12-30 | 2,377,600 | 201.75 | 203.75 | 201.75 | 203.50 | 00:00:00 | | 2004-12-31 | 316,500 | 201.25 | 203.00 | 200.00 | 202.25 | 00:00:00 | | 2005-01-03 | 0 | 202.25 | 202.25 | 202.25 | 202.25 | 00:00:00 | | 2005-01-04 | 4,621,500 | 204.00 | 204.00 | 201.50 | 203.25 | 00:00:00 | | 2005-01-05 | 4,903,900 | 203.50 | 203.50 | 197.50 | 198.00 | 00:00:00 | | 2005-01-06 | 4,538,600 | 196.25 | 198.25 | 195.25 | 197.25 | 00:00:00 | | 2005-01-07 | 8,794,100 | 197.50 | 198.50 | 193.75 | 195.00 | 00:00:00 | | 2005-01-10 | 4,741,600 | 195.25 | 200.50 | 195.00 | 200.00 | 00:00:00 | | 2005-01-11 | 3,881,100 | 198.75 | 200.50 | 195.75 | 197.75 | 00:00:00 | | 2005-01-12 | 3,124,900 | 199.25 | 199.25 | 195.50 | 196.00 | 00:00:00 | | 2005-01-13 | 3,190,500 | 196.25 | 198.00 | 195.25 | 197.00 | 00:00:00 | | 2005-01-14 | 5,957,600 | 194.75 | 196.25 | 191.75 | 192.25 | 00:00:00 | | 2005-01-17 | 5,422,200 | 194.00 | 194.00 | 190.00 | 192.25 | 00:00:00 | | 2005-01-18 | 5,066,400 | 193.50 | 194.00 | 190.75 | 193.50 | 00:00:00 | | 2005-01-19 | 5,791,100 | 193.50 | 198.00 | 193.50 | 197.25 | 00:00:00 | | 2005-01-20 | 4,067,500 | 196.50 | 197.00 | 194.50 | 196.75 | 00:00:00 | | 2005-01-21 | 2,041,500 | 197.50 | 197.50 | 193.50 | 195.00 | 00:00:00 | | 2005-01-24 | 3,958,000 | 194.50 | 196.25 | 192.50 | 195.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
