|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 3,958,000 | 194.50 | 196.25 | 192.50 | 195.25 | 00:00:00 | | 2005-01-25 | 6,711,700 | 193.75 | 199.00 | 193.75 | 197.00 | 00:00:00 | | 2005-01-26 | 5,606,200 | 198.25 | 200.25 | 196.25 | 197.00 | 00:00:00 | | 2005-01-27 | 4,276,900 | 198.25 | 199.00 | 195.00 | 195.75 | 00:00:00 | | 2005-01-28 | 6,142,000 | 196.75 | 198.50 | 194.75 | 194.75 | 00:00:00 | | 2005-01-31 | 4,563,000 | 194.50 | 199.00 | 194.50 | 197.50 | 00:00:00 | | 2005-02-01 | 3,627,100 | 196.75 | 199.50 | 196.50 | 198.50 | 00:00:00 | | 2005-02-02 | 4,841,900 | 199.25 | 200.75 | 199.25 | 199.75 | 00:00:00 | | 2005-02-03 | 5,628,100 | 199.75 | 200.50 | 197.00 | 199.25 | 00:00:00 | | 2005-02-04 | 7,019,200 | 199.25 | 205.00 | 199.25 | 204.25 | 00:00:00 | | 2005-02-07 | 6,384,500 | 205.50 | 207.75 | 203.25 | 205.00 | 00:00:00 | | 2005-02-08 | 4,700,100 | 204.50 | 208.50 | 204.50 | 207.00 | 00:00:00 | | 2005-02-09 | 3,533,900 | 205.75 | 207.00 | 204.75 | 205.50 | 00:00:00 | | 2005-02-10 | 6,040,300 | 206.00 | 209.00 | 205.50 | 207.50 | 00:00:00 | | 2005-02-11 | 2,291,700 | 208.00 | 208.25 | 206.25 | 207.00 | 00:00:00 | | 2005-02-14 | 4,137,800 | 207.50 | 209.50 | 206.75 | 208.75 | 00:00:00 | | 2005-02-15 | 5,508,900 | 208.50 | 212.50 | 208.00 | 211.50 | 00:00:00 | | 2005-02-16 | 7,097,000 | 210.50 | 212.75 | 208.75 | 212.50 | 00:00:00 | | 2005-02-17 | 5,451,000 | 212.25 | 213.25 | 207.25 | 208.25 | 00:00:00 | | 2005-02-18 | 3,772,900 | 208.50 | 210.25 | 206.25 | 208.50 | 00:00:00 | | 2005-02-21 | 3,081,200 | 210.00 | 208.00 | 206.25 | 207.50 | 00:00:00 | | 2005-02-22 | 3,240,800 | 208.25 | 208.25 | 204.25 | 206.00 | 00:00:00 | | 2005-02-23 | 3,766,200 | 205.50 | 206.50 | 203.25 | 203.50 | 00:00:00 | | 2005-02-24 | 4,315,500 | 204.75 | 209.50 | 207.00 | 207.50 | 00:00:00 | | 2005-02-25 | 3,052,600 | 209.00 | 211.50 | 205.75 | 207.75 | 00:00:00 | | 2005-02-28 | 2,742,900 | 207.00 | 209.00 | 205.00 | 206.50 | 00:00:00 | | 2005-03-01 | 2,598,500 | 205.50 | 207.25 | 204.75 | 206.25 | 00:00:00 | | 2005-03-02 | 2,078,900 | 207.25 | 207.25 | 204.75 | 206.00 | 00:00:00 | | 2005-03-03 | 2,615,000 | 205.00 | 206.25 | 203.50 | 205.00 | 00:00:00 | | 2005-03-04 | 3,257,000 | 206.75 | 206.75 | 202.75 | 204.00 | 00:00:00 | | 2005-03-07 | 1,519,000 | 203.25 | 207.25 | 203.25 | 204.50 | 00:00:00 | | 2005-03-08 | 2,713,400 | 204.50 | 205.00 | 202.00 | 202.00 | 00:00:00 | | 2005-03-09 | 3,208,900 | 202.00 | 204.75 | 201.00 | 203.50 | 00:00:00 | | 2005-03-10 | 3,797,000 | 203.50 | 205.75 | 200.50 | 204.00 | 00:00:00 | | 2005-03-11 | 4,827,000 | 205.50 | 208.75 | 203.75 | 207.00 | 00:00:00 | | 2005-03-14 | 2,593,300 | 207.00 | 208.50 | 206.00 | 207.50 | 00:00:00 | | 2005-03-15 | 3,581,900 | 208.50 | 208.75 | 206.75 | 207.75 | 00:00:00 | | 2005-03-16 | 4,539,300 | 208.00 | 209.00 | 207.00 | 208.50 | 00:00:00 | | 2005-03-17 | 3,641,300 | 209.00 | 210.00 | 205.50 | 206.50 | 00:00:00 | | 2005-03-18 | 2,540,600 | 207.75 | 207.75 | 205.75 | 206.50 | 00:00:00 | | 2005-03-21 | 3,315,500 | 207.00 | 207.50 | 205.75 | 206.00 | 00:00:00 | | 2005-03-22 | 3,130,400 | 206.75 | 206.75 | 204.75 | 205.50 | 00:00:00 | | 2005-03-23 | 4,139,300 | 204.25 | 205.50 | 201.25 | 204.50 | 00:00:00 | | 2005-03-24 | 4,493,400 | 204.50 | 208.00 | 204.25 | 207.75 | 00:00:00 | | 2005-03-25 | 0 | 207.75 | 207.75 | 207.75 | 207.75 | 00:00:00 | | 2005-03-28 | 0 | 207.75 | 207.75 | 207.75 | 207.75 | 00:00:00 | | 2005-03-29 | 2,468,300 | 208.75 | 208.75 | 203.75 | 204.50 | 00:00:00 | | 2005-03-30 | 5,336,000 | 203.00 | 205.75 | 199.75 | 201.25 | 00:00:00 | | 2005-03-31 | 4,517,600 | 203.25 | 203.50 | 200.00 | 201.25 | 00:00:00 | | 2005-04-01 | 3,773,600 | 199.00 | 203.00 | 199.00 | 200.50 | 00:00:00 | | 2005-04-04 | 2,804,900 | 199.50 | 201.50 | 198.75 | 200.25 | 00:00:00 | | 2005-04-05 | 3,451,000 | 202.25 | 204.50 | 201.75 | 202.75 | 00:00:00 | | 2005-04-06 | 2,605,700 | 202.50 | 205.25 | 202.00 | 205.00 | 00:00:00 | | 2005-04-07 | 2,681,000 | 204.00 | 205.75 | 202.25 | 203.50 | 00:00:00 | | 2005-04-08 | 2,794,400 | 203.75 | 206.50 | 203.75 | 205.00 | 00:00:00 | | 2005-04-11 | 1,330,700 | 205.25 | 206.00 | 203.75 | 205.25 | 00:00:00 | | 2005-04-12 | 4,429,300 | 204.25 | 206.75 | 202.75 | 203.75 | 00:00:00 | | 2005-04-13 | 8,394,700 | 206.00 | 212.50 | 206.00 | 212.25 | 00:00:00 | | 2005-04-14 | 4,487,100 | 210.25 | 211.75 | 208.50 | 208.50 | 00:00:00 | | 2005-04-15 | 4,088,300 | 207.75 | 207.75 | 202.25 | 203.75 | 00:00:00 | | 2005-04-18 | 7,223,200 | 202.00 | 203.00 | 193.25 | 201.00 | 00:00:00 | | 2005-04-19 | 3,110,800 | 202.50 | 202.50 | 199.25 | 200.25 | 00:00:00 | | 2005-04-20 | 3,259,500 | 201.25 | 202.50 | 198.00 | 198.50 | 00:00:00 | | 2005-04-21 | 3,744,300 | 198.00 | 204.25 | 196.50 | 200.00 | 00:00:00 | | 2005-04-22 | 4,112,200 | 200.25 | 205.25 | 200.25 | 204.25 | 00:00:00 | | 2005-04-25 | 1,806,600 | 204.50 | 207.00 | 202.00 | 202.25 | 00:00:00 | | 2005-04-26 | 3,251,700 | 201.50 | 203.50 | 200.75 | 203.25 | 00:00:00 | | 2005-04-27 | 1,869,400 | 203.25 | 203.25 | 197.75 | 200.00 | 00:00:00 | | 2005-04-28 | 4,456,600 | 199.75 | 200.50 | 193.50 | 195.75 | 00:00:00 | | 2005-04-29 | 3,797,000 | 194.75 | 197.00 | 193.00 | 195.50 | 00:00:00 | | 2005-05-02 | 0 | 195.50 | 195.50 | 195.50 | 195.50 | 00:00:00 | | 2005-05-03 | 4,063,100 | 198.50 | 199.50 | 194.00 | 198.75 | 00:00:00 | | 2005-05-04 | 2,687,500 | 199.75 | 202.00 | 197.50 | 197.75 | 00:00:00 | | 2005-05-05 | 2,965,200 | 198.00 | 202.75 | 197.00 | 200.50 | 00:00:00 | | 2005-05-06 | 3,892,900 | 201.75 | 202.00 | 198.50 | 200.75 | 00:00:00 | | 2005-05-09 | 4,489,500 | 200.25 | 201.75 | 196.50 | 199.50 | 00:00:00 | | 2005-05-10 | 9,654,800 | 201.25 | 207.00 | 201.25 | 202.00 | 00:00:00 | | 2005-05-11 | 4,591,600 | 201.50 | 206.75 | 201.50 | 205.25 | 00:00:00 | | 2005-05-12 | 2,831,500 | 206.00 | 207.25 | 204.25 | 206.75 | 00:00:00 | | 2005-05-13 | 3,691,400 | 206.75 | 209.25 | 206.00 | 209.25 | 00:00:00 | | 2005-05-16 | 3,184,700 | 207.25 | 208.50 | 206.50 | 207.00 | 00:00:00 | | 2005-05-17 | 3,501,600 | 207.25 | 211.25 | 206.50 | 210.00 | 00:00:00 | | 2005-05-18 | 5,501,400 | 210.25 | 214.00 | 208.75 | 213.25 | 00:00:00 | | 2005-05-19 | 4,164,200 | 211.00 | 215.50 | 211.00 | 214.25 | 00:00:00 | | 2005-05-20 | 5,130,100 | 215.75 | 218.25 | 214.50 | 217.75 | 00:00:00 | | 2005-05-23 | 3,531,200 | 219.00 | 219.00 | 214.25 | 218.00 | 00:00:00 | | 2005-05-24 | 4,254,200 | 216.50 | 218.50 | 215.00 | 216.00 | 00:00:00 | | 2005-05-25 | 3,577,700 | 217.50 | 218.75 | 215.50 | 216.00 | 00:00:00 | | 2005-05-26 | 4,525,300 | 217.00 | 223.00 | 216.25 | 221.50 | 00:00:00 | | 2005-05-27 | 3,301,500 | 220.25 | 221.00 | 216.50 | 216.75 | 00:00:00 | | 2005-05-30 | 0 | 216.75 | 216.75 | 216.75 | 216.75 | 00:00:00 | | 2005-05-31 | 5,602,200 | 215.25 | 217.25 | 213.75 | 216.00 | 00:00:00 | | 2005-06-01 | 3,310,900 | 217.50 | 219.00 | 214.50 | 217.50 | 00:00:00 | | 2005-06-02 | 4,056,200 | 217.50 | 218.75 | 214.75 | 215.75 | 00:00:00 | | 2005-06-03 | 0 | 215.75 | 215.75 | 215.75 | 215.75 | 00:00:00 | | 2005-06-06 | 2,331,500 | 218.50 | 218.50 | 215.25 | 217.50 | 00:00:00 | | 2005-06-07 | 2,501,500 | 218.50 | 220.75 | 216.75 | 220.75 | 00:00:00 | | 2005-06-08 | 2,492,800 | 219.50 | 221.25 | 218.00 | 219.75 | 00:00:00 | | 2005-06-09 | 2,449,300 | 218.50 | 222.00 | 217.25 | 221.50 | 00:00:00 | | 2005-06-10 | 3,183,700 | 221.50 | 224.25 | 220.75 | 221.50 | 00:00:00 | | 2005-06-13 | 4,139,500 | 222.75 | 223.00 | 217.75 | 219.50 | 00:00:00 | | 2005-06-14 | 2,628,700 | 219.75 | 220.50 | 217.00 | 218.50 | 00:00:00 | | 2005-06-15 | 5,806,400 | 219.50 | 224.75 | 216.75 | 220.50 | 00:00:00 | | 2005-06-16 | 2,812,800 | 222.50 | 222.50 | 219.00 | 221.75 | 00:00:00 | | 2005-06-17 | 6,202,200 | 221.25 | 228.00 | 220.50 | 223.75 | 00:00:00 | | 2005-06-20 | 2,377,200 | 224.25 | 224.25 | 218.25 | 221.25 | 00:00:00 | | 2005-06-21 | 3,817,300 | 222.50 | 224.00 | 221.75 | 223.75 | 00:00:00 | | 2005-06-22 | 2,678,900 | 222.75 | 226.75 | 222.75 | 225.75 | 00:00:00 | | 2005-06-23 | 4,192,900 | 227.25 | 230.50 | 224.50 | 229.25 | 00:00:00 | | 2005-06-24 | 3,548,100 | 226.50 | 227.25 | 222.75 | 224.75 | 00:00:00 | | 2005-06-27 | 3,224,400 | 224.75 | 225.25 | 222.00 | 225.00 | 00:00:00 | | 2005-06-28 | 4,443,700 | 224.25 | 225.50 | 221.75 | 223.00 | 00:00:00 | | 2005-06-29 | 7,122,500 | 224.75 | 225.25 | 222.00 | 223.00 | 00:00:00 | | 2005-06-30 | 3,505,700 | 221.75 | 226.00 | 221.75 | 223.75 | 00:00:00 | | 2005-07-01 | 3,519,800 | 223.75 | 225.00 | 221.00 | 223.75 | 00:00:00 | | 2005-07-04 | 2,127,600 | 224.50 | 225.00 | 222.00 | 224.25 | 00:00:00 | | 2005-07-05 | 3,160,200 | 223.50 | 225.00 | 222.00 | 224.00 | 00:00:00 | | 2005-07-06 | 4,064,800 | 223.25 | 225.25 | 222.00 | 224.25 | 00:00:00 | | 2005-07-07 | 5,200,100 | 223.00 | 223.50 | 213.00 | 221.75 | 00:00:00 | | 2005-07-08 | 2,328,200 | 224.00 | 225.00 | 221.75 | 224.00 | 00:00:00 | | 2005-07-11 | 2,950,800 | 226.75 | 229.50 | 226.00 | 228.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
