|
 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 | | 2001-05-21 | 10,162,682 | 298.75 | 298.75 | 298.75 | 298.75 | 00:00:00 | | 2001-05-22 | 22,283,986 | 315.58 | 340.31 | 306.12 | 329.26 | 00:00:00 | | 2001-05-23 | 8,904,145 | 319.00 | 332.68 | 310.85 | 319.00 | 00:00:00 | | 2001-05-24 | 5,467,294 | 316.64 | 316.64 | 307.96 | 316.64 | 00:00:00 | | 2001-05-25 | 4,404,125 | 320.84 | 334.52 | 315.85 | 320.84 | 00:00:00 | | 2001-05-28 | 0 | 320.84 | 320.84 | 320.84 | 320.84 | 00:00:00 | | 2001-05-29 | 6,213,944 | 319.79 | 319.79 | 319.79 | 319.79 | 00:00:00 | | 2001-05-30 | 8,797,452 | 300.86 | 325.05 | 297.44 | 300.86 | 00:00:00 | | 2001-05-31 | 4,625,347 | 299.81 | 299.81 | 299.81 | 299.81 | 00:00:00 | | 2001-06-01 | 6,261,136 | 304.01 | 310.06 | 287.18 | 304.01 | 00:00:00 | | 2001-06-04 | 2,929,871 | 308.22 | 313.48 | 302.96 | 308.22 | 00:00:00 | | 2001-06-05 | 2,441,374 | 310.33 | 310.33 | 310.33 | 310.33 | 00:00:00 | | 2001-06-06 | 2,624,381 | 312.69 | 312.69 | 312.69 | 312.69 | 00:00:00 | | 2001-06-07 | 5,169,858 | 314.53 | 314.53 | 314.53 | 314.53 | 00:00:00 | | 2001-06-08 | 5,721,833 | 325.05 | 330.84 | 306.64 | 325.05 | 00:00:00 | | 2001-06-11 | 2,936,145 | 304.54 | 304.54 | 304.54 | 304.54 | 00:00:00 | | 2001-06-12 | 6,307,739 | 282.45 | 282.45 | 282.45 | 282.45 | 00:00:00 | | 2001-06-13 | 4,158,281 | 294.55 | 298.75 | 287.71 | 289.55 | 00:00:00 | | 2001-06-14 | 8,237,076 | 269.30 | 269.30 | 269.30 | 269.30 | 00:00:00 | | 2001-06-15 | 4,261,184 | 266.14 | 276.66 | 249.31 | 266.14 | 00:00:00 | | 2001-06-18 | 3,838,047 | 261.41 | 261.41 | 261.41 | 261.41 | 00:00:00 | | 2001-06-19 | 7,503,198 | 258.25 | 275.08 | 255.10 | 258.25 | 00:00:00 | | 2001-06-20 | 2,628,841 | 253.78 | 253.78 | 253.78 | 253.78 | 00:00:00 | | 2001-06-21 | 2,999,887 | 259.83 | 266.93 | 259.83 | 259.83 | 00:00:00 | | 2001-06-22 | 2,902,643 | 267.20 | 272.98 | 258.25 | 267.72 | 00:00:00 | | 2001-06-25 | 4,859,214 | 273.51 | 282.97 | 273.51 | 273.51 | 00:00:00 | | 2001-06-26 | 7,098,144 | 254.57 | 254.57 | 243.00 | 254.57 | 00:00:00 | | 2001-06-27 | 4,628,634 | 275.87 | 275.87 | 275.87 | 275.87 | 00:00:00 | | 2001-06-28 | 3,243,379 | 276.14 | 287.18 | 265.09 | 276.14 | 00:00:00 | | 2001-06-29 | 7,294,450 | 267.20 | 267.20 | 267.20 | 267.20 | 00:00:00 | | 2001-07-02 | 5,308,808 | 282.19 | 286.13 | 259.89 | 282.19 | 00:00:00 | | 2001-07-03 | 4,849,679 | 278.77 | 278.77 | 258.78 | 262.99 | 00:00:00 | | 2001-07-04 | 8,900,863 | 238.00 | 238.00 | 200.92 | 238.00 | 00:00:00 | | 2001-07-05 | 11,418,416 | 228.01 | 228.01 | 228.01 | 228.01 | 00:00:00 | | 2001-07-06 | 12,190,286 | 230.38 | 210.92 | 200.92 | 210.92 | 00:00:00 | | 2001-07-09 | 6,749,901 | 215.39 | 215.39 | 215.39 | 215.39 | 00:00:00 | | 2001-07-10 | 5,569,665 | 229.33 | 229.33 | 229.33 | 229.33 | 00:00:00 | | 2001-07-11 | 9,203,718 | 218.54 | 218.54 | 218.54 | 218.54 | 00:00:00 | | 2001-07-12 | 8,343,928 | 229.06 | 258.25 | 229.06 | 229.06 | 00:00:00 | | 2001-07-13 | 5,255,273 | 244.05 | 244.05 | 244.05 | 244.05 | 00:00:00 | | 2001-07-16 | 3,981,496 | 240.90 | 241.95 | 234.06 | 238.79 | 00:00:00 | | 2001-07-17 | 2,834,612 | 229.85 | 229.85 | 223.54 | 229.85 | 00:00:00 | | 2001-07-18 | 10,500,794 | 241.95 | 243.53 | 227.48 | 241.95 | 00:00:00 | | 2001-07-19 | 13,247,299 | 225.91 | 225.91 | 225.91 | 225.91 | 00:00:00 | | 2001-07-20 | 10,662,549 | 224.33 | 224.33 | 224.33 | 224.33 | 00:00:00 | | 2001-07-23 | 6,391,227 | 223.01 | 223.01 | 223.01 | 223.01 | 00:00:00 | | 2001-07-24 | 7,018,516 | 222.75 | 229.85 | 215.12 | 227.22 | 00:00:00 | | 2001-07-25 | 1,962,058 | 225.12 | 229.06 | 217.49 | 225.12 | 00:00:00 | | 2001-07-26 | 3,736,826 | 224.85 | 229.59 | 221.96 | 223.80 | 00:00:00 | | 2001-07-27 | 7,659,910 | 229.06 | 234.58 | 222.49 | 229.06 | 00:00:00 | | 2001-07-30 | 7,032,613 | 244.58 | 244.58 | 244.58 | 244.58 | 00:00:00 | | 2001-07-31 | 6,826,183 | 247.21 | 247.21 | 247.21 | 247.21 | 00:00:00 | | 2001-08-01 | 6,029,102 | 257.73 | 268.25 | 243.66 | 257.73 | 00:00:00 | | 2001-08-02 | 9,581,539 | 257.46 | 282.69 | 257.46 | 263.25 | 00:00:00 | | 2001-08-03 | 4,253,237 | 274.30 | 274.30 | 248.26 | 259.31 | 00:00:00 | | 2001-08-06 | 1,885,961 | 248.26 | 270.35 | 248.26 | 252.47 | 00:00:00 | | 2001-08-07 | 11,128,919 | 243.53 | 243.53 | 229.33 | 243.53 | 00:00:00 | | 2001-08-08 | 2,732,716 | 244.05 | 244.58 | 227.48 | 244.05 | 00:00:00 | | 2001-08-09 | 4,196,179 | 234.45 | 230.38 | 223.54 | 230.38 | 00:00:00 | | 2001-08-10 | 3,440,150 | 256.68 | 256.68 | 221.96 | 225.38 | 00:00:00 | | 2001-08-13 | 8,802,636 | 223.28 | 229.33 | 216.44 | 219.86 | 00:00:00 | | 2001-08-14 | 7,916,852 | 225.12 | 225.12 | 225.12 | 225.12 | 00:00:00 | | 2001-08-15 | 4,836,826 | 218.02 | 218.02 | 218.02 | 218.02 | 00:00:00 | | 2001-08-16 | 5,070,278 | 215.65 | 215.65 | 215.65 | 215.65 | 00:00:00 | | 2001-08-17 | 3,817,251 | 212.76 | 218.81 | 208.81 | 212.76 | 00:00:00 | | 2001-08-20 | 2,760,729 | 217.75 | 220.91 | 208.29 | 217.75 | 00:00:00 | | 2001-08-21 | 4,705,162 | 221.44 | 223.01 | 217.23 | 219.86 | 00:00:00 | | 2001-08-22 | 10,882,520 | 222.75 | 236.69 | 222.75 | 222.75 | 00:00:00 | | 2001-08-23 | 3,784,623 | 225.38 | 225.38 | 225.38 | 225.38 | 00:00:00 | | 2001-08-24 | 4,087,819 | 228.27 | 233.01 | 228.27 | 228.27 | 00:00:00 | | 2001-08-27 | 0 | 228.27 | 228.27 | 228.27 | 228.27 | 00:00:00 | | 2001-08-28 | 5,427,361 | 220.91 | 233.27 | 220.91 | 220.91 | 00:00:00 | | 2001-08-29 | 2,220,467 | 224.33 | 224.33 | 224.33 | 224.33 | 00:00:00 | | 2001-08-30 | 5,172,095 | 221.44 | 216.70 | 211.71 | 216.70 | 00:00:00 | | 2001-08-31 | 5,803,629 | 218.81 | 221.44 | 211.71 | 218.81 | 00:00:00 | | 2001-09-03 | 4,475,991 | 216.70 | 216.70 | 212.76 | 216.70 | 00:00:00 | | 2001-09-04 | 3,695,256 | 223.54 | 223.54 | 223.54 | 223.54 | 00:00:00 | | 2001-09-05 | 2,590,039 | 216.96 | 216.96 | 216.96 | 216.96 | 00:00:00 | | 2001-09-06 | 6,130,119 | 209.86 | 209.86 | 209.86 | 209.86 | 00:00:00 | | 2001-09-07 | 6,938,271 | 204.34 | 204.34 | 204.34 | 204.34 | 00:00:00 | | 2001-09-10 | 10,597,625 | 204.60 | 204.60 | 191.19 | 191.19 | 00:00:00 | | 2001-09-11 | 4,400,409 | 181.46 | 181.46 | 181.46 | 181.46 | 00:00:00 | | 2001-09-12 | 10,194,899 | 180.94 | 190.14 | 190.14 | 190.14 | 00:00:00 | | 2001-09-13 | 3,196,063 | 181.99 | 181.99 | 178.31 | 181.99 | 00:00:00 | | 2001-09-14 | 7,893,131 | 172.52 | 172.52 | 166.73 | 172.52 | 00:00:00 | | 2001-09-17 | 6,996,497 | 181.99 | 181.99 | 158.32 | 181.99 | 00:00:00 | | 2001-09-18 | 7,408,828 | 174.62 | 181.99 | 163.58 | 174.62 | 00:00:00 | | 2001-09-19 | 11,408,778 | 170.15 | 181.72 | 169.89 | 170.15 | 00:00:00 | | 2001-09-20 | 15,307,121 | 167.26 | 167.79 | 163.05 | 167.79 | 00:00:00 | | 2001-09-21 | 11,193,373 | 160.42 | 168.31 | 143.59 | 160.42 | 00:00:00 | | 2001-09-24 | 5,439,990 | 177.78 | 177.78 | 177.78 | 177.78 | 00:00:00 | | 2001-09-25 | 16,805,830 | 174.36 | 174.36 | 169.63 | 174.36 | 00:00:00 | | 2001-09-26 | 5,624,512 | 182.51 | 182.51 | 182.51 | 182.51 | 00:00:00 | | 2001-09-27 | 23,884,837 | 167.26 | 180.67 | 167.26 | 167.26 | 00:00:00 | | 2001-09-28 | 6,830,428 | 171.99 | 171.99 | 171.99 | 171.99 | 00:00:00 | | 2001-10-01 | 3,922,684 | 163.32 | 163.32 | 161.47 | 163.32 | 00:00:00 | | 2001-10-02 | 7,577,322 | 156.74 | 156.74 | 156.74 | 156.74 | 00:00:00 | | 2001-10-03 | 11,554,619 | 171.47 | 171.73 | 171.47 | 171.47 | 00:00:00 | | 2001-10-04 | 12,438,076 | 189.35 | 189.35 | 174.62 | 174.62 | 00:00:00 | | 2001-10-05 | 5,146,908 | 176.20 | 180.94 | 176.20 | 176.20 | 00:00:00 | | 2001-10-08 | 3,571,064 | 181.99 | 182.78 | 181.99 | 181.99 | 00:00:00 | | 2001-10-09 | 6,831,872 | 178.31 | 196.45 | 178.31 | 178.31 | 00:00:00 | | 2001-10-10 | 18,851,245 | 200.92 | 200.92 | 168.31 | 200.92 | 00:00:00 | | 2001-10-11 | 19,540,121 | 210.39 | 217.23 | 204.34 | 204.34 | 00:00:00 | | 2001-10-12 | 7,910,184 | 191.19 | 191.19 | 191.19 | 191.19 | 00:00:00 | | 2001-10-15 | 3,527,118 | 196.71 | 196.71 | 196.71 | 196.71 | 00:00:00 | | 2001-10-16 | 2,628,963 | 197.77 | 197.77 | 197.77 | 197.77 | 00:00:00 | | 2001-10-17 | 7,108,400 | 215.65 | 215.65 | 215.65 | 215.65 | 00:00:00 | | 2001-10-18 | 11,434,233 | 206.45 | 206.45 | 206.45 | 206.45 | 00:00:00 | | 2001-10-19 | 6,630,303 | 198.82 | 198.82 | 198.82 | 198.82 | 00:00:00 | | 2001-10-22 | 5,710,030 | 202.50 | 202.50 | 202.50 | 202.50 | 00:00:00 | | 2001-10-23 | 10,172,813 | 215.65 | 217.75 | 215.65 | 215.65 | 00:00:00 | | 2001-10-24 | 7,998,902 | 226.70 | 231.43 | 226.70 | 226.70 | 00:00:00 | | 2001-10-25 | 8,370,203 | 221.96 | 221.96 | 219.86 | 221.96 | 00:00:00 | | 2001-10-26 | 11,459,764 | 243.00 | 243.00 | 243.00 | 243.00 | 00:00:00 | | 2001-10-29 | 5,025,862 | 224.33 | 224.33 | 224.07 | 224.33 | 00:00:00 | | 2001-10-30 | 5,522,508 | 213.55 | 213.55 | 213.55 | 213.55 | 00:00:00 | | 2001-10-31 | 9,844,876 | 221.96 | 231.43 | 221.96 | 221.96 | 00:00:00 | | 2001-11-01 | 6,403,215 | 220.91 | 220.91 | 220.91 | 220.91 | 00:00:00 | | 2001-11-02 | 8,240,783 | 221.96 | 236.95 | 229.33 | 229.33 | 00:00:00 | | 2001-11-05 | 5,607,624 | 240.90 | 245.89 | 240.90 | 240.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
