|
 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 | | 2007-10-29 | 4,127,200 | 244.25 | 244.75 | 239.00 | 241.25 | 00:00:00 | | 2007-10-30 | 9,417,400 | 241.50 | 242.25 | 238.25 | 241.00 | 00:00:00 | | 2007-10-31 | 3,433,400 | 241.75 | 242.50 | 239.25 | 242.00 | 00:00:00 | | 2007-11-01 | 7,220,700 | 241.00 | 243.50 | 238.00 | 241.00 | 00:00:00 | | 2007-11-02 | 5,646,900 | 240.25 | 242.00 | 238.00 | 239.00 | 00:00:00 | | 2007-11-05 | 4,923,600 | 239.00 | 241.50 | 237.25 | 240.00 | 00:00:00 | | 2007-11-06 | 2,632,200 | 240.50 | 242.50 | 239.00 | 240.00 | 00:00:00 | | 2007-11-07 | 4,286,600 | 240.50 | 242.00 | 235.00 | 236.00 | 00:00:00 | | 2007-11-08 | 7,323,100 | 236.00 | 236.00 | 230.00 | 230.00 | 00:00:00 | | 2007-11-09 | 9,546,700 | 232.75 | 232.75 | 223.25 | 225.00 | 00:00:00 | | 2007-11-12 | 16,800,700 | 225.00 | 227.25 | 214.75 | 216.50 | 00:00:00 | | 2007-11-13 | 8,607,700 | 214.00 | 218.00 | 212.00 | 217.00 | 00:00:00 | | 2007-11-14 | 7,441,300 | 218.00 | 220.50 | 217.25 | 218.75 | 00:00:00 | | 2007-11-15 | 6,446,600 | 219.00 | 219.25 | 212.00 | 212.00 | 00:00:00 | | 2007-11-16 | 7,755,200 | 211.75 | 214.25 | 210.00 | 212.50 | 00:00:00 | | 2007-11-19 | 5,894,600 | 212.00 | 216.00 | 204.00 | 204.00 | 00:00:00 | | 2007-11-20 | 9,894,500 | 206.25 | 207.50 | 201.50 | 204.75 | 00:00:00 | | 2007-11-21 | 8,399,900 | 203.00 | 206.25 | 199.90 | 202.00 | 00:00:00 | | 2007-11-22 | 8,177,700 | 203.75 | 207.25 | 199.70 | 206.75 | 00:00:00 | | 2007-11-23 | 7,727,500 | 207.75 | 211.00 | 207.00 | 208.00 | 00:00:00 | | 2007-11-26 | 8,538,400 | 210.75 | 212.00 | 202.50 | 202.50 | 00:00:00 | | 2007-11-27 | 11,844,500 | 200.25 | 202.75 | 193.70 | 193.70 | 00:00:00 | | 2007-11-28 | 25,742,000 | 198.00 | 217.00 | 196.70 | 213.00 | 00:00:00 | | 2007-11-29 | 13,420,800 | 212.75 | 217.25 | 208.25 | 210.75 | 00:00:00 | | 2007-11-30 | 15,078,400 | 210.75 | 219.25 | 210.50 | 215.75 | 00:00:00 | | 2007-12-03 | 7,040,100 | 214.50 | 216.50 | 212.25 | 212.75 | 00:00:00 | | 2007-12-04 | 13,583,100 | 212.00 | 214.50 | 202.25 | 203.00 | 00:00:00 | | 2007-12-05 | 11,282,900 | 203.50 | 209.75 | 203.00 | 208.75 | 00:00:00 | | 2007-12-06 | 7,247,900 | 208.00 | 215.75 | 208.00 | 212.75 | 00:00:00 | | 2007-12-07 | 6,444,400 | 213.00 | 217.50 | 211.50 | 216.25 | 00:00:00 | | 2007-12-10 | 5,217,400 | 214.25 | 218.75 | 214.25 | 217.25 | 00:00:00 | | 2007-12-11 | 7,191,000 | 217.25 | 223.75 | 217.25 | 222.00 | 00:00:00 | | 2007-12-12 | 6,588,800 | 220.25 | 224.00 | 218.50 | 220.00 | 00:00:00 | | 2007-12-13 | 13,245,500 | 218.75 | 223.00 | 217.00 | 220.75 | 00:00:00 | | 2007-12-14 | 7,509,700 | 221.75 | 223.25 | 219.50 | 222.00 | 00:00:00 | | 2007-12-17 | 6,667,900 | 219.00 | 222.25 | 218.00 | 220.25 | 00:00:00 | | 2007-12-18 | 8,950,400 | 219.25 | 222.75 | 219.25 | 222.00 | 00:00:00 | | 2007-12-19 | 5,822,200 | 223.25 | 224.00 | 220.75 | 220.75 | 00:00:00 | | 2007-12-20 | 7,413,900 | 221.00 | 224.50 | 220.25 | 223.00 | 00:00:00 | | 2007-12-21 | 6,540,800 | 225.00 | 229.25 | 224.00 | 227.00 | 00:00:00 | | 2007-12-24 | 324,800 | 227.00 | 228.75 | 224.50 | 228.00 | 00:00:00 | | 2007-12-25 | 0 | 228.00 | 228.00 | 228.00 | 228.00 | 00:00:00 | | 2007-12-26 | 0 | 228.00 | 228.00 | 228.00 | 228.00 | 00:00:00 | | 2007-12-27 | 1,720,200 | 229.00 | 230.00 | 227.75 | 228.75 | 00:00:00 | | 2007-12-28 | 1,664,600 | 228.25 | 231.25 | 227.00 | 229.75 | 00:00:00 | | 2007-12-31 | 703,300 | 226.25 | 231.25 | 226.25 | 230.00 | 00:00:00 | | 2008-01-01 | 0 | 230.00 | 230.00 | 230.00 | 230.00 | 00:00:00 | | 2008-01-02 | 3,129,100 | 228.25 | 233.00 | 227.75 | 228.75 | 00:00:00 | | 2008-01-03 | 6,232,600 | 227.00 | 230.25 | 225.00 | 230.00 | 00:00:00 | | 2008-01-04 | 7,964,900 | 229.00 | 233.75 | 223.50 | 224.75 | 00:00:00 | | 2008-01-07 | 8,878,000 | 224.75 | 226.00 | 221.00 | 222.75 | 00:00:00 | | 2008-01-08 | 5,665,900 | 223.75 | 224.25 | 221.25 | 222.25 | 00:00:00 | | 2008-01-09 | 22,474,600 | 217.50 | 218.00 | 212.25 | 214.00 | 00:00:00 | | 2008-01-10 | 8,786,200 | 214.50 | 216.00 | 210.50 | 212.50 | 00:00:00 | | 2008-01-11 | 9,166,100 | 211.75 | 213.25 | 207.75 | 210.25 | 00:00:00 | | 2008-01-14 | 9,446,900 | 208.50 | 218.25 | 208.00 | 215.75 | 00:00:00 | | 2008-01-15 | 13,047,200 | 215.75 | 217.75 | 212.25 | 215.75 | 00:00:00 | | 2008-01-16 | 11,280,800 | 213.25 | 217.75 | 209.75 | 211.75 | 00:00:00 | | 2008-01-17 | 13,479,900 | 214.75 | 219.50 | 212.75 | 215.50 | 00:00:00 | | 2008-01-18 | 15,316,700 | 217.00 | 230.75 | 212.00 | 228.50 | 00:00:00 | | 2008-01-21 | 13,787,500 | 226.50 | 231.75 | 221.00 | 221.50 | 00:00:00 | | 2008-01-22 | 21,449,900 | 216.25 | 232.50 | 210.50 | 227.75 | 00:00:00 | | 2008-01-23 | 20,231,600 | 232.00 | 232.00 | 213.00 | 216.00 | 00:00:00 | | 2008-01-24 | 13,677,900 | 222.50 | 224.50 | 214.50 | 217.25 | 00:00:00 | | 2008-01-25 | 12,477,000 | 220.00 | 220.50 | 214.00 | 216.00 | 00:00:00 | | 2008-01-28 | 11,658,500 | 212.25 | 215.00 | 205.00 | 207.75 | 00:00:00 | | 2008-01-29 | 23,628,700 | 210.00 | 219.00 | 208.75 | 218.00 | 00:00:00 | | 2008-01-30 | 7,348,600 | 217.50 | 218.75 | 213.75 | 214.00 | 00:00:00 | | 2008-01-31 | 9,763,600 | 212.25 | 222.25 | 208.50 | 220.50 | 00:00:00 | | 2008-02-01 | 24,321,900 | 221.75 | 231.25 | 221.25 | 222.75 | 00:00:00 | | 2008-02-04 | 5,862,600 | 224.50 | 231.25 | 223.25 | 229.25 | 00:00:00 | | 2008-02-05 | 9,350,400 | 227.00 | 229.75 | 221.75 | 223.00 | 00:00:00 | | 2008-02-06 | 7,474,700 | 218.25 | 222.00 | 215.50 | 221.00 | 00:00:00 | | 2008-02-07 | 6,593,300 | 221.00 | 221.00 | 214.50 | 217.50 | 00:00:00 | | 2008-02-08 | 6,083,500 | 220.75 | 220.75 | 213.00 | 216.75 | 00:00:00 | | 2008-02-11 | 5,414,800 | 214.00 | 216.75 | 211.00 | 214.75 | 00:00:00 | | 2008-02-12 | 5,206,400 | 216.75 | 224.00 | 214.00 | 223.50 | 00:00:00 | | 2008-02-13 | 4,283,300 | 222.00 | 223.50 | 218.50 | 222.50 | 00:00:00 | | 2008-02-14 | 4,005,700 | 223.50 | 226.25 | 222.00 | 223.25 | 00:00:00 | | 2008-02-15 | 5,586,600 | 223.00 | 226.00 | 214.00 | 215.00 | 00:00:00 | | 2008-02-18 | 4,521,600 | 215.00 | 220.00 | 215.00 | 217.00 | 00:00:00 | | 2008-02-19 | 6,445,800 | 215.25 | 220.25 | 213.50 | 216.00 | 00:00:00 | | 2008-02-20 | 4,309,900 | 214.50 | 216.25 | 212.00 | 214.25 | 00:00:00 | | 2008-02-21 | 4,515,800 | 215.00 | 219.25 | 213.75 | 217.25 | 00:00:00 | | 2008-02-22 | 12,621,600 | 210.00 | 212.50 | 205.50 | 208.00 | 00:00:00 | | 2008-02-25 | 5,554,600 | 209.25 | 211.50 | 208.00 | 211.50 | 00:00:00 | | 2008-02-26 | 5,052,300 | 213.00 | 217.00 | 211.25 | 216.75 | 00:00:00 | | 2008-02-27 | 4,417,400 | 216.75 | 219.00 | 214.25 | 216.75 | 00:00:00 | | 2008-02-28 | 5,001,300 | 217.00 | 219.50 | 208.00 | 209.25 | 00:00:00 | | 2008-02-29 | 11,288,800 | 209.50 | 211.00 | 196.70 | 197.50 | 00:00:00 | | 2008-03-03 | 22,883,400 | 196.00 | 201.50 | 193.00 | 200.25 | 00:00:00 | | 2008-03-04 | 6,632,600 | 201.75 | 201.75 | 196.50 | 199.00 | 00:00:00 | | 2008-03-05 | 6,523,200 | 201.00 | 205.00 | 198.60 | 204.25 | 00:00:00 | | 2008-03-06 | 19,669,100 | 205.50 | 205.75 | 200.50 | 200.75 | 00:00:00 | | 2008-03-07 | 6,038,700 | 197.40 | 203.25 | 197.40 | 199.80 | 00:00:00 | | 2008-03-10 | 40,200,100 | 199.90 | 200.75 | 197.00 | 197.50 | 00:00:00 | | 2008-03-11 | 8,934,100 | 198.70 | 202.25 | 195.80 | 199.60 | 00:00:00 | | 2008-03-12 | 8,706,200 | 204.00 | 206.75 | 202.00 | 205.25 | 00:00:00 | | 2008-03-13 | 7,342,700 | 201.75 | 204.50 | 199.00 | 201.50 | 00:00:00 | | 2008-03-14 | 8,110,700 | 203.75 | 203.75 | 196.50 | 196.50 | 00:00:00 | | 2008-03-17 | 7,537,600 | 193.00 | 195.00 | 189.00 | 191.00 | 00:00:00 | | 2008-03-18 | 12,630,300 | 192.30 | 194.70 | 191.20 | 192.90 | 00:00:00 | | 2008-03-19 | 11,359,500 | 195.60 | 197.40 | 187.80 | 188.90 | 00:00:00 | | 2008-03-20 | 9,590,100 | 186.40 | 191.50 | 185.10 | 187.10 | 00:00:00 | | 2008-03-21 | 0 | 187.10 | 187.10 | 187.10 | 187.10 | 00:00:00 | | 2008-03-24 | 0 | 187.10 | 187.10 | 187.10 | 187.10 | 00:00:00 | | 2008-03-25 | 10,022,800 | 193.50 | 194.50 | 191.10 | 192.90 | 00:00:00 | | 2008-03-26 | 6,349,100 | 192.80 | 193.60 | 191.00 | 191.80 | 00:00:00 | | 2008-03-27 | 12,858,300 | 191.00 | 194.00 | 189.00 | 192.60 | 00:00:00 | | 2008-03-28 | 8,589,200 | 193.00 | 193.00 | 188.20 | 190.30 | 00:00:00 | | 2008-03-31 | 9,218,200 | 189.50 | 190.10 | 186.00 | 188.10 | 00:00:00 | | 2008-04-01 | 15,108,600 | 188.30 | 201.25 | 188.20 | 200.75 | 00:00:00 | | 2008-04-02 | 7,061,200 | 202.50 | 205.75 | 199.90 | 205.50 | 00:00:00 | | 2008-04-03 | 11,358,600 | 204.75 | 206.50 | 200.75 | 202.25 | 00:00:00 | | 2008-04-04 | 6,679,000 | 203.50 | 204.00 | 201.50 | 203.25 | 00:00:00 | | 2008-04-07 | 5,618,600 | 203.25 | 208.00 | 203.25 | 208.00 | 00:00:00 | | 2008-04-08 | 11,635,900 | 206.50 | 206.75 | 195.00 | 196.60 | 00:00:00 | | 2008-04-09 | 6,590,200 | 196.70 | 201.00 | 196.00 | 198.70 | 00:00:00 | | 2008-04-10 | 11,363,500 | 199.00 | 199.00 | 192.80 | 195.70 | 00:00:00 | | 2008-04-11 | 18,170,800 | 193.70 | 199.50 | 189.20 | 198.50 | 00:00:00 | | 2008-04-14 | 13,415,800 | 195.80 | 196.40 | 188.50 | 192.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
