|
 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 | | 2000-12-04 | 3,524,284 | 424.04 | 431.30 | 421.83 | 421.83 | 00:00:00 | | 2000-12-05 | 4,484,410 | 452.86 | 452.86 | 452.86 | 452.86 | 00:00:00 | | 2000-12-06 | 20,480,601 | 456.55 | 456.55 | 439.19 | 456.55 | 00:00:00 | | 2000-12-07 | 7,200,711 | 423.94 | 470.22 | 416.57 | 423.94 | 00:00:00 | | 2000-12-08 | 10,609,314 | 417.10 | 417.10 | 417.10 | 417.10 | 00:00:00 | | 2000-12-11 | 10,511,153 | 434.46 | 452.34 | 411.84 | 434.46 | 00:00:00 | | 2000-12-12 | 5,146,195 | 423.94 | 423.94 | 423.94 | 423.94 | 00:00:00 | | 2000-12-13 | 8,150,614 | 420.78 | 438.66 | 408.68 | 420.78 | 00:00:00 | | 2000-12-14 | 9,868,983 | 389.22 | 424.99 | 385.28 | 389.22 | 00:00:00 | | 2000-12-15 | 5,612,054 | 376.60 | 376.60 | 376.60 | 376.60 | 00:00:00 | | 2000-12-18 | 3,704,750 | 385.80 | 401.06 | 373.44 | 385.80 | 00:00:00 | | 2000-12-19 | 6,404,234 | 362.92 | 399.48 | 359.77 | 362.92 | 00:00:00 | | 2000-12-20 | 5,953,140 | 333.99 | 333.99 | 333.99 | 333.99 | 00:00:00 | | 2000-12-21 | 11,971,419 | 317.69 | 317.69 | 317.69 | 317.69 | 00:00:00 | | 2000-12-22 | 2,221,694 | 317.95 | 338.73 | 313.48 | 317.95 | 00:00:00 | | 2000-12-25 | 0 | 317.95 | 317.95 | 317.95 | 317.95 | 00:00:00 | | 2000-12-26 | 0 | 317.95 | 317.95 | 317.95 | 317.95 | 00:00:00 | | 2000-12-27 | 5,381,729 | 319.79 | 319.79 | 319.79 | 319.79 | 00:00:00 | | 2000-12-28 | 900,962 | 313.74 | 326.37 | 310.06 | 313.74 | 00:00:00 | | 2000-12-29 | 840,514 | 322.69 | 322.69 | 322.69 | 322.69 | 00:00:00 | | 2001-01-01 | 0 | 322.69 | 322.69 | 322.69 | 322.69 | 00:00:00 | | 2001-01-02 | 3,393,891 | 308.22 | 308.22 | 308.22 | 308.22 | 00:00:00 | | 2001-01-03 | 4,884,038 | 326.10 | 327.16 | 280.87 | 280.87 | 00:00:00 | | 2001-01-04 | 21,513,555 | 315.58 | 341.88 | 315.58 | 315.58 | 00:00:00 | | 2001-01-05 | 13,300,608 | 294.28 | 294.28 | 294.28 | 294.28 | 00:00:00 | | 2001-01-08 | 3,963,204 | 307.17 | 328.21 | 291.92 | 307.17 | 00:00:00 | | 2001-01-09 | 3,821,652 | 316.64 | 328.21 | 316.64 | 316.64 | 00:00:00 | | 2001-01-10 | 13,197,342 | 331.36 | 335.57 | 309.27 | 331.36 | 00:00:00 | | 2001-01-11 | 17,603,253 | 336.62 | 341.88 | 320.58 | 336.62 | 00:00:00 | | 2001-01-12 | 25,323,834 | 357.66 | 377.12 | 357.66 | 357.66 | 00:00:00 | | 2001-01-15 | 2,091,760 | 357.66 | 357.66 | 357.66 | 357.66 | 00:00:00 | | 2001-01-16 | 3,727,134 | 346.88 | 346.88 | 346.88 | 346.88 | 00:00:00 | | 2001-01-17 | 13,428,394 | 377.65 | 377.65 | 377.65 | 377.65 | 00:00:00 | | 2001-01-18 | 5,577,144 | 368.18 | 368.18 | 368.18 | 368.18 | 00:00:00 | | 2001-01-19 | 9,784,537 | 359.77 | 396.58 | 358.71 | 359.77 | 00:00:00 | | 2001-01-22 | 3,577,451 | 368.18 | 368.18 | 368.18 | 368.18 | 00:00:00 | | 2001-01-23 | 1,745,479 | 360.82 | 360.82 | 360.82 | 360.82 | 00:00:00 | | 2001-01-24 | 5,864,024 | 378.70 | 378.70 | 378.70 | 378.70 | 00:00:00 | | 2001-01-25 | 9,184,184 | 386.07 | 392.38 | 373.44 | 386.07 | 00:00:00 | | 2001-01-26 | 4,905,198 | 386.07 | 389.22 | 389.22 | 389.22 | 00:00:00 | | 2001-01-29 | 4,343,208 | 391.85 | 414.21 | 392.90 | 392.90 | 00:00:00 | | 2001-01-30 | 2,668,267 | 395.53 | 409.73 | 381.33 | 395.53 | 00:00:00 | | 2001-01-31 | 5,194,053 | 400.53 | 410.26 | 373.71 | 400.53 | 00:00:00 | | 2001-02-01 | 4,766,810 | 386.07 | 401.06 | 372.92 | 386.07 | 00:00:00 | | 2001-02-02 | 2,056,432 | 370.29 | 370.29 | 370.29 | 370.29 | 00:00:00 | | 2001-02-05 | 2,387,252 | 374.49 | 374.49 | 374.49 | 374.49 | 00:00:00 | | 2001-02-06 | 2,719,889 | 390.27 | 390.27 | 390.27 | 390.27 | 00:00:00 | | 2001-02-07 | 3,530,894 | 373.44 | 365.55 | 358.71 | 365.55 | 00:00:00 | | 2001-02-08 | 3,691,164 | 357.66 | 380.54 | 354.77 | 357.66 | 00:00:00 | | 2001-02-09 | 13,692,875 | 342.94 | 366.60 | 338.99 | 342.94 | 00:00:00 | | 2001-02-12 | 4,422,751 | 366.08 | 366.08 | 366.08 | 366.08 | 00:00:00 | | 2001-02-13 | 4,211,077 | 350.30 | 350.30 | 350.30 | 350.30 | 00:00:00 | | 2001-02-14 | 6,407,064 | 344.25 | 344.25 | 344.25 | 344.25 | 00:00:00 | | 2001-02-15 | 5,996,241 | 344.25 | 360.82 | 340.83 | 360.82 | 00:00:00 | | 2001-02-16 | 6,721,076 | 342.94 | 342.94 | 342.94 | 342.94 | 00:00:00 | | 2001-02-19 | 2,917,867 | 331.36 | 331.36 | 331.36 | 331.36 | 00:00:00 | | 2001-02-20 | 3,860,433 | 331.36 | 331.36 | 331.36 | 331.36 | 00:00:00 | | 2001-02-21 | 12,190,397 | 320.84 | 320.84 | 320.84 | 320.84 | 00:00:00 | | 2001-02-22 | 8,977,953 | 313.48 | 313.48 | 313.48 | 313.48 | 00:00:00 | | 2001-02-23 | 11,896,352 | 320.32 | 327.42 | 301.91 | 320.32 | 00:00:00 | | 2001-02-26 | 8,277,682 | 321.90 | 336.62 | 321.90 | 321.90 | 00:00:00 | | 2001-02-27 | 4,121,884 | 322.95 | 340.31 | 318.74 | 322.95 | 00:00:00 | | 2001-02-28 | 4,018,985 | 306.12 | 306.12 | 306.12 | 306.12 | 00:00:00 | | 2001-03-01 | 6,229,596 | 305.07 | 318.74 | 294.81 | 305.07 | 00:00:00 | | 2001-03-02 | 7,021,370 | 305.07 | 313.48 | 289.81 | 305.07 | 00:00:00 | | 2001-03-05 | 7,415,364 | 318.74 | 318.74 | 318.74 | 318.74 | 00:00:00 | | 2001-03-06 | 4,006,070 | 326.63 | 346.88 | 321.90 | 341.88 | 00:00:00 | | 2001-03-07 | 3,706,518 | 336.62 | 336.62 | 336.62 | 336.62 | 00:00:00 | | 2001-03-08 | 6,744,805 | 333.21 | 346.09 | 333.21 | 333.21 | 00:00:00 | | 2001-03-09 | 9,539,116 | 313.48 | 313.48 | 310.59 | 313.48 | 00:00:00 | | 2001-03-12 | 4,195,360 | 312.17 | 312.17 | 312.17 | 312.17 | 00:00:00 | | 2001-03-13 | 5,717,872 | 305.07 | 305.07 | 290.60 | 305.07 | 00:00:00 | | 2001-03-14 | 4,599,206 | 299.54 | 299.54 | 299.54 | 299.54 | 00:00:00 | | 2001-03-15 | 3,984,875 | 317.16 | 317.16 | 317.16 | 317.16 | 00:00:00 | | 2001-03-16 | 13,682,808 | 273.51 | 317.16 | 262.99 | 273.51 | 00:00:00 | | 2001-03-19 | 6,915,436 | 262.99 | 282.71 | 259.83 | 262.99 | 00:00:00 | | 2001-03-20 | 5,609,806 | 270.61 | 270.61 | 270.61 | 270.61 | 00:00:00 | | 2001-03-21 | 6,252,349 | 270.61 | 270.61 | 270.61 | 270.61 | 00:00:00 | | 2001-03-22 | 6,583,336 | 255.89 | 272.72 | 252.47 | 255.89 | 00:00:00 | | 2001-03-23 | 9,782,057 | 275.08 | 281.40 | 255.62 | 275.08 | 00:00:00 | | 2001-03-26 | 3,164,261 | 283.76 | 325.05 | 274.56 | 283.76 | 00:00:00 | | 2001-03-27 | 5,042,051 | 289.29 | 289.29 | 289.29 | 289.29 | 00:00:00 | | 2001-03-28 | 8,444,790 | 282.45 | 282.45 | 267.20 | 282.45 | 00:00:00 | | 2001-03-29 | 9,489,742 | 268.25 | 280.87 | 251.94 | 268.25 | 00:00:00 | | 2001-03-30 | 6,389,627 | 262.99 | 259.83 | 253.52 | 259.83 | 00:00:00 | | 2001-04-02 | 4,513,616 | 256.15 | 256.15 | 246.16 | 256.15 | 00:00:00 | | 2001-04-03 | 14,245,628 | 232.22 | 261.94 | 229.33 | 232.22 | 00:00:00 | | 2001-04-04 | 7,310,748 | 239.84 | 251.94 | 204.34 | 239.84 | 00:00:00 | | 2001-04-05 | 3,791,757 | 262.99 | 262.99 | 262.99 | 262.99 | 00:00:00 | | 2001-04-06 | 4,328,821 | 246.68 | 246.68 | 246.68 | 246.68 | 00:00:00 | | 2001-04-09 | 4,673,133 | 252.47 | 264.30 | 233.53 | 252.47 | 00:00:00 | | 2001-04-10 | 3,063,015 | 260.36 | 260.36 | 260.36 | 260.36 | 00:00:00 | | 2001-04-11 | 5,574,816 | 257.20 | 271.14 | 253.34 | 257.73 | 00:00:00 | | 2001-04-12 | 2,963,092 | 255.36 | 255.36 | 255.36 | 255.36 | 00:00:00 | | 2001-04-13 | 0 | 255.36 | 255.36 | 255.36 | 255.36 | 00:00:00 | | 2001-04-16 | 0 | 255.36 | 255.36 | 255.36 | 255.36 | 00:00:00 | | 2001-04-17 | 7,484,744 | 237.74 | 237.74 | 231.43 | 237.74 | 00:00:00 | | 2001-04-18 | 13,829,388 | 252.47 | 292.44 | 292.44 | 292.44 | 00:00:00 | | 2001-04-19 | 11,700,342 | 306.12 | 306.12 | 283.76 | 306.12 | 00:00:00 | | 2001-04-20 | 9,050,480 | 306.12 | 319.27 | 295.60 | 307.43 | 00:00:00 | | 2001-04-23 | 4,071,921 | 295.60 | 295.60 | 290.34 | 295.60 | 00:00:00 | | 2001-04-24 | 4,505,225 | 273.51 | 273.51 | 267.20 | 273.51 | 00:00:00 | | 2001-04-25 | 4,791,786 | 260.88 | 260.88 | 255.62 | 260.88 | 00:00:00 | | 2001-04-26 | 7,301,253 | 268.77 | 282.97 | 260.09 | 268.77 | 00:00:00 | | 2001-04-27 | 8,980,670 | 289.55 | 297.70 | 265.09 | 289.55 | 00:00:00 | | 2001-04-30 | 6,760,462 | 311.11 | 311.11 | 285.08 | 311.11 | 00:00:00 | | 2001-05-01 | 3,329,111 | 310.06 | 317.16 | 294.55 | 310.06 | 00:00:00 | | 2001-05-02 | 10,145,456 | 314.27 | 335.05 | 312.43 | 312.43 | 00:00:00 | | 2001-05-03 | 3,863,258 | 291.39 | 291.39 | 291.39 | 291.39 | 00:00:00 | | 2001-05-04 | 4,930,185 | 288.23 | 291.39 | 279.29 | 291.39 | 00:00:00 | | 2001-05-07 | 0 | 291.39 | 291.39 | 291.39 | 291.39 | 00:00:00 | | 2001-05-08 | 6,948,818 | 286.92 | 305.59 | 276.66 | 286.92 | 00:00:00 | | 2001-05-09 | 12,501,365 | 287.97 | 287.97 | 261.41 | 287.97 | 00:00:00 | | 2001-05-10 | 4,124,938 | 287.97 | 309.27 | 281.13 | 296.39 | 00:00:00 | | 2001-05-11 | 12,690,188 | 284.03 | 302.44 | 273.51 | 284.03 | 00:00:00 | | 2001-05-14 | 4,467,408 | 288.23 | 290.34 | 269.30 | 276.93 | 00:00:00 | | 2001-05-15 | 3,494,865 | 281.92 | 281.92 | 281.92 | 281.92 | 00:00:00 | | 2001-05-16 | 9,185,802 | 277.71 | 282.97 | 266.14 | 277.71 | 00:00:00 | | 2001-05-17 | 12,150,975 | 295.60 | 298.75 | 295.60 | 295.60 | 00:00:00 | | 2001-05-18 | 5,114,467 | 287.97 | 299.28 | 286.13 | 287.97 | 00:00:00 | | 2001-05-21 | 10,162,682 | 298.75 | 298.75 | 298.75 | 298.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
