|
 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 | | 2008-04-14 | 13,415,800 | 195.80 | 196.40 | 188.50 | 192.40 | 00:00:00 | | 2008-04-15 | 5,672,600 | 192.90 | 194.00 | 190.80 | 191.00 | 00:00:00 | | 2008-04-16 | 8,410,400 | 192.30 | 199.30 | 192.30 | 199.00 | 00:00:00 | | 2008-04-17 | 8,457,700 | 198.60 | 201.75 | 198.00 | 200.75 | 00:00:00 | | 2008-04-18 | 7,457,900 | 202.75 | 209.25 | 202.50 | 208.50 | 00:00:00 | | 2008-04-21 | 4,985,400 | 208.50 | 209.25 | 203.50 | 204.25 | 00:00:00 | | 2008-04-22 | 5,403,800 | 202.25 | 205.50 | 202.25 | 202.50 | 00:00:00 | | 2008-04-23 | 7,682,800 | 204.25 | 206.50 | 200.75 | 203.50 | 00:00:00 | | 2008-04-24 | 6,923,700 | 202.50 | 204.00 | 197.80 | 201.25 | 00:00:00 | | 2008-04-25 | 8,309,700 | 202.25 | 206.00 | 201.25 | 205.00 | 00:00:00 | | 2008-04-28 | 4,411,200 | 201.00 | 202.50 | 200.25 | 201.25 | 00:00:00 | | 2008-04-29 | 4,709,100 | 200.00 | 202.25 | 199.40 | 201.00 | 00:00:00 | | 2008-04-30 | 8,334,800 | 201.50 | 201.50 | 197.60 | 197.80 | 00:00:00 | | 2008-05-01 | 2,548,900 | 199.40 | 203.25 | 198.60 | 200.75 | 00:00:00 | | 2008-05-02 | 6,375,800 | 203.00 | 207.25 | 203.00 | 206.00 | 00:00:00 | | 2008-05-06 | 4,633,000 | 204.50 | 205.50 | 202.00 | 203.50 | 00:00:00 | | 2008-05-07 | 7,974,300 | 203.50 | 211.50 | 203.50 | 211.00 | 00:00:00 | | 2008-05-08 | 14,262,200 | 215.00 | 228.00 | 211.75 | 226.50 | 00:00:00 | | 2008-05-09 | 12,824,900 | 224.50 | 224.75 | 212.75 | 213.75 | 00:00:00 | | 2008-05-12 | 8,111,300 | 214.00 | 220.00 | 213.50 | 218.00 | 00:00:00 | | 2008-05-13 | 6,391,000 | 218.75 | 220.75 | 217.50 | 219.00 | 00:00:00 | | 2008-05-14 | 8,968,600 | 218.75 | 225.75 | 218.00 | 225.00 | 00:00:00 | | 2008-05-15 | 4,738,300 | 223.75 | 224.25 | 218.75 | 220.00 | 00:00:00 | | 2008-05-16 | 5,028,100 | 221.00 | 225.75 | 221.00 | 224.00 | 00:00:00 | | 2008-05-19 | 5,050,000 | 223.50 | 228.50 | 222.00 | 227.75 | 00:00:00 | | 2008-05-20 | 6,601,100 | 226.75 | 228.25 | 219.75 | 219.75 | 00:00:00 | | 2008-05-21 | 5,407,800 | 221.00 | 223.75 | 215.75 | 216.75 | 00:00:00 | | 2008-05-22 | 4,832,300 | 215.25 | 223.00 | 215.00 | 221.50 | 00:00:00 | | 2008-05-23 | 3,469,300 | 221.75 | 222.75 | 217.75 | 217.75 | 00:00:00 | | 2008-05-27 | 4,560,400 | 218.25 | 222.25 | 215.75 | 220.75 | 00:00:00 | | 2008-05-28 | 5,729,400 | 222.50 | 226.25 | 222.50 | 225.75 | 00:00:00 | | 2008-05-29 | 4,208,700 | 226.75 | 227.25 | 224.25 | 225.00 | 00:00:00 | | 2008-05-30 | 4,829,200 | 226.75 | 229.00 | 224.50 | 225.00 | 00:00:00 | | 2008-06-02 | 3,922,700 | 224.00 | 228.00 | 222.25 | 227.00 | 00:00:00 | | 2008-06-03 | 6,641,200 | 226.00 | 227.50 | 221.25 | 223.50 | 00:00:00 | | 2008-06-04 | 4,354,600 | 222.50 | 226.00 | 220.50 | 224.75 | 00:00:00 | | 2008-06-05 | 5,119,200 | 225.75 | 229.50 | 224.75 | 225.75 | 00:00:00 | | 2008-06-06 | 4,279,000 | 227.00 | 228.75 | 221.50 | 221.75 | 00:00:00 | | 2008-06-09 | 4,580,378 | 231.96 | 233.80 | 228.80 | 231.43 | 00:00:00 | | 2008-06-10 | 7,757,400 | 217.75 | 220.25 | 215.50 | 216.00 | 00:00:00 | | 2008-06-11 | 5,371,500 | 217.00 | 218.00 | 212.75 | 215.25 | 00:00:00 | | 2008-06-12 | 3,538,100 | 214.50 | 221.75 | 214.50 | 221.75 | 00:00:00 | | 2008-06-13 | 5,207,700 | 221.25 | 223.25 | 219.00 | 222.75 | 00:00:00 | | 2008-06-16 | 3,729,700 | 223.00 | 224.25 | 218.50 | 219.25 | 00:00:00 | | 2008-06-17 | 5,417,300 | 221.25 | 226.00 | 220.75 | 220.75 | 00:00:00 | | 2008-06-18 | 6,455,000 | 219.25 | 220.25 | 214.25 | 216.00 | 00:00:00 | | 2008-06-19 | 7,224,300 | 214.00 | 217.50 | 211.75 | 212.25 | 00:00:00 | | 2008-06-20 | 9,977,000 | 213.25 | 215.25 | 209.00 | 209.75 | 00:00:00 | | 2008-06-23 | 3,833,600 | 207.75 | 211.50 | 207.50 | 210.50 | 00:00:00 | | 2008-06-24 | 5,419,700 | 210.00 | 211.50 | 204.25 | 210.00 | 00:00:00 | | 2008-06-25 | 3,744,700 | 209.50 | 215.00 | 209.50 | 215.00 | 00:00:00 | | 2008-06-26 | 5,519,000 | 213.75 | 214.25 | 207.00 | 207.50 | 00:00:00 | | 2008-06-27 | 5,331,200 | 207.75 | 209.75 | 204.50 | 208.00 | 00:00:00 | | 2008-06-30 | 4,346,900 | 207.50 | 210.50 | 205.75 | 209.00 | 00:00:00 | | 2008-07-01 | 5,513,300 | 206.75 | 208.50 | 202.25 | 206.25 | 00:00:00 | | 2008-07-02 | 10,376,000 | 206.75 | 206.75 | 197.50 | 197.50 | 00:00:00 | | 2008-07-03 | 13,640,600 | 196.40 | 198.00 | 191.20 | 191.20 | 00:00:00 | | 2008-07-04 | 7,783,100 | 194.50 | 195.90 | 192.80 | 193.50 | 00:00:00 | | 2008-07-07 | 6,417,300 | 196.00 | 198.70 | 192.60 | 198.70 | 00:00:00 | | 2008-07-08 | 7,082,700 | 194.20 | 198.60 | 191.90 | 197.80 | 00:00:00 | | 2008-07-09 | 4,464,100 | 200.75 | 203.00 | 198.10 | 202.25 | 00:00:00 | | 2008-07-10 | 7,864,700 | 198.90 | 205.00 | 198.60 | 200.50 | 00:00:00 | | 2008-07-11 | 6,431,800 | 201.00 | 202.25 | 191.10 | 191.20 | 00:00:00 | | 2008-07-14 | 3,859,300 | 194.40 | 197.70 | 193.30 | 195.20 | 00:00:00 | | 2008-07-15 | 7,866,200 | 194.30 | 196.00 | 187.10 | 193.10 | 00:00:00 | | 2008-07-16 | 6,339,100 | 193.30 | 199.80 | 193.20 | 199.20 | 00:00:00 | | 2008-07-17 | 8,421,900 | 204.00 | 210.00 | 201.00 | 209.00 | 00:00:00 | | 2008-07-18 | 8,662,700 | 208.50 | 212.75 | 205.75 | 207.75 | 00:00:00 | | 2008-07-21 | 5,496,900 | 208.25 | 208.25 | 203.50 | 204.75 | 00:00:00 | | 2008-07-22 | 9,559,200 | 201.75 | 205.25 | 196.60 | 204.00 | 00:00:00 | | 2008-07-23 | 8,947,800 | 208.00 | 208.00 | 200.75 | 204.00 | 00:00:00 | | 2008-07-24 | 4,319,200 | 205.00 | 205.50 | 199.60 | 201.50 | 00:00:00 | | 2008-07-25 | 5,246,500 | 198.10 | 202.25 | 197.50 | 201.00 | 00:00:00 | | 2008-07-28 | 9,790,200 | 197.40 | 197.80 | 193.20 | 194.20 | 00:00:00 | | 2008-07-29 | 4,630,100 | 191.50 | 200.25 | 190.60 | 199.50 | 00:00:00 | | 2008-07-30 | 4,068,700 | 201.00 | 202.50 | 197.00 | 201.75 | 00:00:00 | | 2008-07-31 | 7,300,900 | 200.50 | 201.50 | 195.10 | 195.90 | 00:00:00 | | 2008-08-01 | 6,458,800 | 195.50 | 199.30 | 193.90 | 197.90 | 00:00:00 | | 2008-08-04 | 7,620,700 | 200.50 | 202.50 | 196.00 | 197.70 | 00:00:00 | | 2008-08-05 | 5,132,200 | 199.20 | 205.00 | 197.00 | 200.75 | 00:00:00 | | 2008-08-06 | 6,073,900 | 201.75 | 205.00 | 197.80 | 200.75 | 00:00:00 | | 2008-08-07 | 5,707,000 | 200.75 | 203.25 | 198.60 | 199.00 | 00:00:00 | | 2008-08-08 | 2,798,700 | 198.60 | 203.00 | 197.70 | 202.00 | 00:00:00 | | 2008-08-11 | 4,007,600 | 201.00 | 204.75 | 200.50 | 204.75 | 00:00:00 | | 2008-08-12 | 3,476,600 | 203.50 | 205.75 | 202.00 | 203.00 | 00:00:00 | | 2008-08-13 | 3,938,600 | 202.00 | 203.00 | 199.80 | 199.80 | 00:00:00 | | 2008-08-14 | 4,850,600 | 200.75 | 204.50 | 198.20 | 204.00 | 00:00:00 | | 2008-08-15 | 5,788,800 | 205.50 | 208.00 | 202.75 | 206.00 | 00:00:00 | | 2008-08-18 | 2,834,400 | 205.00 | 205.50 | 202.25 | 202.75 | 00:00:00 | | 2008-08-19 | 3,378,000 | 201.50 | 201.75 | 199.20 | 200.50 | 00:00:00 | | 2008-08-20 | 4,836,000 | 200.00 | 203.75 | 199.40 | 202.50 | 00:00:00 | | 2008-08-21 | 5,642,700 | 200.00 | 204.50 | 199.80 | 202.75 | 00:00:00 | | 2008-08-22 | 4,549,400 | 204.00 | 205.75 | 202.00 | 205.50 | 00:00:00 | | 2008-08-26 | 3,986,600 | 203.75 | 206.25 | 202.00 | 204.75 | 00:00:00 | | 2008-08-27 | 5,698,700 | 204.00 | 207.50 | 203.25 | 206.00 | 00:00:00 | | 2008-08-28 | 7,187,700 | 205.75 | 208.50 | 203.75 | 207.00 | 00:00:00 | | 2008-08-29 | 6,215,800 | 208.00 | 211.50 | 204.75 | 210.00 | 00:00:00 | | 2008-09-01 | 2,052,900 | 211.00 | 211.00 | 205.75 | 210.00 | 00:00:00 | | 2008-09-02 | 8,166,100 | 209.50 | 219.50 | 209.50 | 216.50 | 00:00:00 | | 2008-09-03 | 8,552,800 | 213.50 | 218.00 | 212.00 | 213.25 | 00:00:00 | | 2008-09-04 | 7,648,500 | 212.75 | 214.25 | 205.75 | 206.50 | 00:00:00 | | 2008-09-05 | 6,404,800 | 206.00 | 210.25 | 203.00 | 205.50 | 00:00:00 | | 2008-09-08 | 2,103,800 | 213.00 | 213.00 | 202.00 | 207.75 | 00:00:00 | | 2008-09-09 | 9,371,800 | 207.75 | 208.50 | 203.25 | 205.75 | 00:00:00 | | 2008-09-10 | 5,574,800 | 204.25 | 207.75 | 202.50 | 202.75 | 00:00:00 | | 2008-09-11 | 6,008,600 | 203.00 | 205.75 | 199.50 | 204.75 | 00:00:00 | | 2008-09-12 | 4,578,700 | 207.00 | 210.50 | 203.00 | 210.50 | 00:00:00 | | 2008-09-15 | 10,854,400 | 207.00 | 207.00 | 201.00 | 205.00 | 00:00:00 | | 2008-09-16 | 10,120,500 | 203.00 | 207.50 | 201.00 | 203.75 | 00:00:00 | | 2008-09-17 | 13,063,600 | 200.75 | 209.00 | 200.00 | 208.00 | 00:00:00 | | 2008-09-18 | 11,978,100 | 207.00 | 209.50 | 203.75 | 205.00 | 00:00:00 | | 2008-09-19 | 6,918,700 | 202.00 | 221.00 | 202.00 | 220.50 | 00:00:00 | | 2008-09-22 | 6,065,600 | 227.00 | 227.00 | 210.75 | 212.75 | 00:00:00 | | 2008-09-23 | 11,340,400 | 211.75 | 213.00 | 204.75 | 206.50 | 00:00:00 | | 2008-09-24 | 5,002,000 | 209.50 | 209.50 | 204.50 | 204.50 | 00:00:00 | | 2008-09-25 | 3,066,000 | 205.50 | 210.00 | 205.00 | 208.50 | 00:00:00 | | 2008-09-26 | 4,574,900 | 207.75 | 207.75 | 201.00 | 201.50 | 00:00:00 | | 2008-09-29 | 2,247,000 | 200.25 | 202.25 | 195.20 | 195.80 | 00:00:00 | | 2008-09-30 | 11,272,200 | 189.40 | 198.60 | 189.10 | 195.30 | 00:00:00 | | 2008-10-01 | 6,842,300 | 198.70 | 200.50 | 194.00 | 196.20 | 00:00:00 | | 2008-10-02 | 4,223,200 | 199.90 | 205.50 | 195.30 | 196.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
