|
 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 | | 2006-11-27 | 9,426,500 | 245.75 | 246.00 | 239.00 | 240.25 | 00:00:00 | | 2006-11-28 | 8,849,400 | 240.25 | 241.75 | 237.25 | 241.00 | 00:00:00 | | 2006-11-29 | 43,019,800 | 245.00 | 261.75 | 245.00 | 259.00 | 00:00:00 | | 2006-11-30 | 22,424,100 | 258.75 | 262.00 | 255.00 | 256.25 | 00:00:00 | | 2006-12-01 | 16,833,700 | 258.75 | 265.00 | 253.00 | 256.25 | 00:00:00 | | 2006-12-04 | 8,574,700 | 255.50 | 257.75 | 253.50 | 255.75 | 00:00:00 | | 2006-12-05 | 5,265,900 | 255.00 | 259.00 | 254.50 | 256.50 | 00:00:00 | | 2006-12-06 | 8,738,000 | 254.75 | 258.25 | 253.75 | 253.75 | 00:00:00 | | 2006-12-07 | 10,701,500 | 252.75 | 257.25 | 251.75 | 254.75 | 00:00:00 | | 2006-12-08 | 10,464,900 | 252.50 | 256.50 | 252.50 | 255.25 | 00:00:00 | | 2006-12-11 | 11,098,600 | 257.25 | 259.25 | 256.00 | 258.25 | 00:00:00 | | 2006-12-12 | 10,833,400 | 257.50 | 259.00 | 257.00 | 257.75 | 00:00:00 | | 2006-12-13 | 11,200,500 | 256.75 | 260.50 | 255.25 | 259.50 | 00:00:00 | | 2006-12-14 | 9,983,600 | 258.25 | 264.00 | 258.25 | 263.00 | 00:00:00 | | 2006-12-15 | 11,684,500 | 263.00 | 266.50 | 263.00 | 264.25 | 00:00:00 | | 2006-12-18 | 7,790,800 | 262.00 | 265.25 | 262.00 | 264.00 | 00:00:00 | | 2006-12-19 | 21,944,600 | 261.75 | 267.50 | 261.50 | 267.50 | 00:00:00 | | 2006-12-20 | 10,830,500 | 268.25 | 269.75 | 265.75 | 267.25 | 00:00:00 | | 2006-12-21 | 4,439,400 | 266.75 | 269.00 | 265.50 | 268.25 | 00:00:00 | | 2006-12-22 | 4,692,300 | 269.00 | 274.00 | 267.50 | 268.75 | 00:00:00 | | 2006-12-25 | 0 | 268.75 | 268.75 | 268.75 | 268.75 | 00:00:00 | | 2006-12-26 | 0 | 268.75 | 268.75 | 268.75 | 268.75 | 00:00:00 | | 2006-12-27 | 3,402,400 | 268.00 | 273.25 | 268.00 | 273.00 | 00:00:00 | | 2006-12-28 | 3,208,600 | 270.50 | 272.75 | 268.00 | 270.50 | 00:00:00 | | 2006-12-29 | 1,869,000 | 267.50 | 272.75 | 267.50 | 271.00 | 00:00:00 | | 2007-01-01 | 0 | 271.00 | 271.00 | 271.00 | 271.00 | 00:00:00 | | 2007-01-02 | 5,950,100 | 274.00 | 274.00 | 269.25 | 272.00 | 00:00:00 | | 2007-01-03 | 5,883,400 | 270.50 | 272.00 | 269.75 | 271.00 | 00:00:00 | | 2007-01-04 | 14,737,800 | 270.25 | 270.25 | 265.00 | 265.50 | 00:00:00 | | 2007-01-05 | 11,826,200 | 263.00 | 268.75 | 262.50 | 266.50 | 00:00:00 | | 2007-01-08 | 4,840,900 | 268.00 | 269.00 | 266.50 | 268.25 | 00:00:00 | | 2007-01-09 | 11,740,900 | 267.50 | 270.75 | 267.00 | 269.75 | 00:00:00 | | 2007-01-10 | 10,130,400 | 267.50 | 272.50 | 266.75 | 271.50 | 00:00:00 | | 2007-01-11 | 16,200,900 | 271.50 | 277.75 | 270.75 | 277.50 | 00:00:00 | | 2007-01-12 | 17,963,900 | 275.00 | 276.50 | 272.75 | 275.00 | 00:00:00 | | 2007-01-15 | 13,074,400 | 275.50 | 278.50 | 275.50 | 277.00 | 00:00:00 | | 2007-01-16 | 7,885,200 | 275.75 | 279.50 | 275.75 | 277.75 | 00:00:00 | | 2007-01-17 | 12,591,800 | 276.50 | 277.50 | 274.25 | 275.50 | 00:00:00 | | 2007-01-18 | 12,293,500 | 275.00 | 276.50 | 273.50 | 274.00 | 00:00:00 | | 2007-01-19 | 12,583,500 | 273.50 | 275.25 | 269.25 | 274.50 | 00:00:00 | | 2007-01-22 | 4,552,100 | 274.25 | 277.50 | 274.00 | 274.75 | 00:00:00 | | 2007-01-23 | 10,701,100 | 275.50 | 276.00 | 272.50 | 272.75 | 00:00:00 | | 2007-01-24 | 10,152,600 | 272.25 | 273.00 | 269.25 | 271.75 | 00:00:00 | | 2007-01-25 | 12,364,900 | 270.75 | 276.25 | 270.25 | 275.00 | 00:00:00 | | 2007-01-26 | 13,576,400 | 274.00 | 275.25 | 270.25 | 272.00 | 00:00:00 | | 2007-01-29 | 10,050,100 | 273.50 | 275.00 | 272.25 | 274.00 | 00:00:00 | | 2007-01-30 | 9,693,200 | 274.00 | 274.75 | 272.25 | 273.00 | 00:00:00 | | 2007-01-31 | 17,384,200 | 273.25 | 273.25 | 269.00 | 269.25 | 00:00:00 | | 2007-02-01 | 17,464,300 | 269.00 | 277.75 | 269.00 | 277.00 | 00:00:00 | | 2007-02-02 | 14,510,600 | 275.50 | 275.50 | 271.25 | 272.00 | 00:00:00 | | 2007-02-05 | 7,006,700 | 270.75 | 273.25 | 270.25 | 272.00 | 00:00:00 | | 2007-02-06 | 12,605,600 | 272.00 | 274.50 | 270.75 | 272.25 | 00:00:00 | | 2007-02-07 | 10,105,200 | 270.00 | 271.75 | 269.00 | 270.75 | 00:00:00 | | 2007-02-08 | 11,088,700 | 271.75 | 272.00 | 267.25 | 267.75 | 00:00:00 | | 2007-02-09 | 8,758,100 | 270.25 | 271.50 | 267.75 | 267.75 | 00:00:00 | | 2007-02-12 | 11,902,100 | 265.00 | 266.25 | 263.50 | 263.50 | 00:00:00 | | 2007-02-13 | 8,332,200 | 262.75 | 264.50 | 262.75 | 264.00 | 00:00:00 | | 2007-02-14 | 10,507,700 | 263.75 | 265.75 | 263.50 | 265.00 | 00:00:00 | | 2007-02-15 | 26,357,400 | 266.25 | 266.25 | 259.25 | 263.50 | 00:00:00 | | 2007-02-16 | 7,614,800 | 264.50 | 266.00 | 263.50 | 264.75 | 00:00:00 | | 2007-02-19 | 5,718,000 | 265.75 | 265.75 | 263.50 | 263.75 | 00:00:00 | | 2007-02-20 | 14,973,900 | 265.25 | 265.25 | 262.25 | 263.75 | 00:00:00 | | 2007-02-21 | 12,803,000 | 265.75 | 267.75 | 263.75 | 264.25 | 00:00:00 | | 2007-02-22 | 9,132,600 | 266.75 | 267.00 | 261.75 | 262.50 | 00:00:00 | | 2007-02-23 | 14,626,900 | 264.00 | 264.00 | 261.25 | 263.00 | 00:00:00 | | 2007-02-26 | 5,680,100 | 261.75 | 263.75 | 261.75 | 262.75 | 00:00:00 | | 2007-02-27 | 21,344,900 | 260.25 | 262.50 | 257.00 | 259.50 | 00:00:00 | | 2007-02-28 | 22,344,200 | 255.25 | 261.00 | 254.50 | 257.00 | 00:00:00 | | 2007-03-01 | 24,993,700 | 255.75 | 262.50 | 255.00 | 258.50 | 00:00:00 | | 2007-03-02 | 38,840,800 | 258.00 | 262.00 | 255.50 | 258.00 | 00:00:00 | | 2007-03-05 | 16,750,800 | 252.00 | 254.75 | 246.75 | 252.50 | 00:00:00 | | 2007-03-06 | 18,523,800 | 254.00 | 261.25 | 250.50 | 260.00 | 00:00:00 | | 2007-03-07 | 23,783,400 | 258.50 | 262.75 | 256.50 | 261.50 | 00:00:00 | | 2007-03-08 | 25,061,500 | 262.00 | 266.25 | 261.50 | 263.25 | 00:00:00 | | 2007-03-09 | 10,329,400 | 262.25 | 264.25 | 259.00 | 261.25 | 00:00:00 | | 2007-03-12 | 8,920,200 | 264.25 | 264.25 | 259.50 | 261.25 | 00:00:00 | | 2007-03-13 | 9,263,400 | 259.75 | 262.50 | 259.75 | 260.25 | 00:00:00 | | 2007-03-14 | 15,351,300 | 256.00 | 257.50 | 251.00 | 251.00 | 00:00:00 | | 2007-03-15 | 10,285,500 | 254.75 | 259.00 | 253.75 | 257.25 | 00:00:00 | | 2007-03-16 | 6,265,600 | 255.50 | 258.25 | 255.25 | 256.50 | 00:00:00 | | 2007-03-19 | 3,892,300 | 259.00 | 260.75 | 256.00 | 259.75 | 00:00:00 | | 2007-03-20 | 4,357,200 | 260.50 | 261.00 | 255.75 | 258.00 | 00:00:00 | | 2007-03-21 | 10,827,600 | 258.25 | 262.50 | 257.00 | 260.75 | 00:00:00 | | 2007-03-22 | 7,790,800 | 263.75 | 266.25 | 262.25 | 265.00 | 00:00:00 | | 2007-03-23 | 15,214,400 | 265.50 | 266.00 | 261.75 | 262.00 | 00:00:00 | | 2007-03-26 | 11,703,400 | 260.50 | 263.25 | 258.00 | 259.25 | 00:00:00 | | 2007-03-27 | 8,822,200 | 261.75 | 262.00 | 257.25 | 258.25 | 00:00:00 | | 2007-03-28 | 7,622,600 | 256.50 | 260.00 | 256.50 | 258.50 | 00:00:00 | | 2007-03-29 | 20,777,500 | 260.00 | 260.00 | 257.00 | 257.00 | 00:00:00 | | 2007-03-30 | 10,221,300 | 256.25 | 259.25 | 255.00 | 258.25 | 00:00:00 | | 2007-04-02 | 5,150,400 | 258.75 | 259.50 | 255.50 | 257.00 | 00:00:00 | | 2007-04-03 | 8,941,900 | 259.00 | 260.00 | 256.75 | 258.75 | 00:00:00 | | 2007-04-04 | 10,992,200 | 258.00 | 261.00 | 257.50 | 260.25 | 00:00:00 | | 2007-04-05 | 4,647,500 | 259.25 | 261.75 | 259.25 | 260.75 | 00:00:00 | | 2007-04-06 | 0 | 260.75 | 260.75 | 260.75 | 260.75 | 00:00:00 | | 2007-04-09 | 0 | 260.75 | 260.75 | 260.75 | 260.75 | 00:00:00 | | 2007-04-10 | 7,805,500 | 260.00 | 261.25 | 259.00 | 259.50 | 00:00:00 | | 2007-04-11 | 10,348,700 | 260.00 | 264.25 | 257.50 | 259.75 | 00:00:00 | | 2007-04-12 | 10,720,900 | 260.00 | 260.25 | 257.75 | 259.25 | 00:00:00 | | 2007-04-13 | 9,197,500 | 260.75 | 260.75 | 256.25 | 257.00 | 00:00:00 | | 2007-04-16 | 9,329,900 | 259.00 | 260.00 | 257.00 | 259.75 | 00:00:00 | | 2007-04-17 | 6,808,200 | 259.75 | 260.00 | 257.50 | 258.75 | 00:00:00 | | 2007-04-18 | 7,550,300 | 257.50 | 260.25 | 257.25 | 259.00 | 00:00:00 | | 2007-04-19 | 4,079,300 | 256.50 | 258.50 | 255.00 | 258.00 | 00:00:00 | | 2007-04-20 | 10,565,800 | 258.50 | 262.00 | 258.50 | 259.25 | 00:00:00 | | 2007-04-23 | 7,918,900 | 261.00 | 261.00 | 258.00 | 259.25 | 00:00:00 | | 2007-04-24 | 13,570,900 | 258.75 | 260.00 | 256.75 | 259.25 | 00:00:00 | | 2007-04-25 | 13,524,000 | 259.50 | 261.75 | 258.50 | 260.00 | 00:00:00 | | 2007-04-26 | 10,346,000 | 262.75 | 264.00 | 260.50 | 263.50 | 00:00:00 | | 2007-04-27 | 10,048,200 | 264.25 | 265.75 | 262.50 | 264.25 | 00:00:00 | | 2007-04-30 | 6,359,300 | 262.50 | 267.25 | 262.50 | 264.50 | 00:00:00 | | 2007-05-01 | 4,824,200 | 264.00 | 265.00 | 261.25 | 262.75 | 00:00:00 | | 2007-05-02 | 19,096,600 | 265.25 | 265.25 | 260.25 | 263.75 | 00:00:00 | | 2007-05-03 | 17,615,900 | 262.75 | 264.25 | 262.50 | 263.25 | 00:00:00 | | 2007-05-04 | 10,024,300 | 263.25 | 267.25 | 262.75 | 266.00 | 00:00:00 | | 2007-05-07 | 0 | 266.00 | 266.00 | 266.00 | 266.00 | 00:00:00 | | 2007-05-08 | 8,147,000 | 265.25 | 270.00 | 263.25 | 268.25 | 00:00:00 | | 2007-05-09 | 39,273,100 | 265.00 | 267.00 | 253.75 | 262.25 | 00:00:00 | | 2007-05-10 | 13,517,100 | 261.25 | 263.00 | 254.00 | 255.00 | 00:00:00 | | 2007-05-11 | 13,762,200 | 254.50 | 259.00 | 251.50 | 257.75 | 00:00:00 | | 2007-05-14 | 9,761,200 | 259.00 | 259.00 | 252.50 | 255.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
