|
 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 | | 2018-09-05 | 4,573,107 | 589.40 | 592.60 | 578.40 | 579.80 | 00:00:00 | | 2018-09-06 | 4,358,641 | 579.00 | 579.60 | 568.20 | 570.20 | 00:00:00 | | 2018-09-07 | 4,704,176 | 570.00 | 581.60 | 563.80 | 581.60 | 00:00:00 | | 2018-09-10 | 2,498,257 | 584.00 | 587.00 | 573.60 | 583.40 | 00:00:00 | | 2018-09-11 | 2,306,801 | 583.40 | 585.00 | 578.60 | 580.00 | 00:00:00 | | 2018-09-12 | 2,649,598 | 578.00 | 581.00 | 571.60 | 579.60 | 00:00:00 | | 2018-09-13 | 2,222,702 | 579.00 | 581.00 | 576.20 | 578.00 | 00:00:00 | | 2018-09-14 | 5,848,635 | 581.60 | 586.40 | 579.40 | 585.80 | 00:00:00 | | 2018-09-17 | 1,947,809 | 587.00 | 587.00 | 578.80 | 581.20 | 00:00:00 | | 2018-09-18 | 3,854,662 | 579.40 | 579.80 | 569.80 | 577.40 | 00:00:00 | | 2018-09-19 | 4,220,749 | 577.60 | 584.80 | 574.80 | 580.20 | 00:00:00 | | 2018-09-20 | 2,558,259 | 583.80 | 585.00 | 575.80 | 577.40 | 00:00:00 | | 2018-09-21 | 5,245,652 | 580.20 | 585.20 | 578.80 | 582.80 | 00:00:00 | | 2018-09-24 | 3,574,207 | 578.20 | 579.80 | 569.60 | 575.00 | 00:00:00 | | 2018-09-25 | 3,426,554 | 575.20 | 590.40 | 575.00 | 589.40 | 00:00:00 | | 2018-09-26 | 3,133,787 | 588.80 | 588.80 | 578.40 | 584.80 | 00:00:00 | | 2018-09-27 | 2,690,394 | 583.80 | 586.20 | 578.40 | 586.20 | 00:00:00 | | 2018-09-28 | 2,961,147 | 585.20 | 591.20 | 581.60 | 586.40 | 00:00:00 | | 2018-10-01 | 2,658,698 | 585.80 | 591.60 | 573.20 | 580.20 | 00:00:00 | | 2018-10-02 | 2,362,774 | 579.00 | 582.20 | 570.40 | 578.00 | 00:00:00 | | 2018-10-03 | 2,423,664 | 580.20 | 586.40 | 573.60 | 578.80 | 00:00:00 | | 2018-10-04 | 4,221,868 | 577.60 | 579.60 | 562.20 | 563.40 | 00:00:00 | | 2018-10-05 | 3,203,084 | 561.00 | 564.60 | 552.00 | 552.20 | 00:00:00 | | 2018-10-08 | 3,760,855 | 550.00 | 557.20 | 546.80 | 554.80 | 00:00:00 | | 2018-10-09 | 6,489,783 | 530.00 | 551.00 | 516.80 | 546.60 | 00:00:00 | | 2018-10-10 | 5,082,557 | 547.20 | 564.60 | 544.40 | 556.20 | 00:00:00 | | 2018-10-11 | 6,747,152 | 552.20 | 560.60 | 544.60 | 556.00 | 00:00:00 | | 2018-10-12 | 9,157,945 | 558.80 | 569.40 | 558.80 | 564.00 | 00:00:00 | | 2018-10-15 | 3,625,562 | 562.80 | 566.20 | 555.60 | 564.20 | 00:00:00 | | 2018-10-16 | 2,673,173 | 562.60 | 574.40 | 560.80 | 574.00 | 00:00:00 | | 2018-10-17 | 2,552,963 | 577.40 | 591.20 | 569.00 | 571.80 | 00:00:00 | | 2018-10-18 | 86,974 | 572.40 | 576.80 | 569.40 | 575.20 | 00:00:00 | | 2018-10-19 | 3,600,340 | 557.20 | 563.40 | 542.80 | 548.00 | 00:00:00 | | 2018-10-22 | 236,249 | 546.80 | 553.40 | 546.80 | 549.80 | 00:00:00 | | 2018-10-23 | 5,789,650 | 542.80 | 543.00 | 527.60 | 535.20 | 00:00:00 | | 2018-10-24 | 395,032 | 536.60 | 541.60 | 533.60 | 534.20 | 00:00:00 | | 2018-10-25 | 4,179,599 | 522.40 | 536.40 | 519.40 | 532.20 | 00:00:00 | | 2018-10-26 | 4,000,449 | 529.20 | 531.80 | 520.60 | 526.40 | 00:00:00 | | 2018-10-29 | 8,581,452 | 530.80 | 536.60 | 527.60 | 528.00 | 00:00:00 | | 2018-10-30 | 4,571,003 | 532.00 | 549.40 | 530.20 | 536.80 | 00:00:00 | | 2018-10-31 | 3,498,249 | 538.60 | 550.80 | 538.60 | 544.40 | 00:00:00 | | 2018-11-01 | 2,905,131 | 542.40 | 552.00 | 539.20 | 550.00 | 00:00:00 | | 2018-11-02 | 4,142,208 | 558.20 | 573.40 | 558.00 | 564.60 | 00:00:00 | | 2018-11-05 | 2,433,255 | 565.80 | 566.00 | 554.80 | 555.00 | 00:00:00 | | 2018-11-06 | 2,727,980 | 555.80 | 558.60 | 548.60 | 553.80 | 00:00:00 | | 2018-11-07 | 3,165,974 | 557.40 | 562.80 | 550.00 | 562.80 | 00:00:00 | | 2018-11-08 | 4,666,344 | 563.00 | 569.80 | 551.40 | 551.40 | 00:00:00 | | 2018-11-09 | 2,847,400 | 551.00 | 553.40 | 545.80 | 551.40 | 00:00:00 | | 2018-11-12 | 2,271,582 | 554.00 | 556.80 | 543.60 | 545.20 | 00:00:00 | | 2018-11-13 | 2,403,397 | 545.40 | 553.00 | 543.40 | 548.80 | 00:00:00 | | 2018-11-15 | 170,340 | 549.60 | 555.60 | 547.72 | 555.20 | 00:00:00 | | 2018-11-16 | 4,795,442 | 566.80 | 569.80 | 548.60 | 555.60 | 00:00:00 | | 2018-11-20 | 247,115 | 545.40 | 552.60 | 543.80 | 546.80 | 00:00:00 | | 2018-11-21 | 11,159,284 | 494.00 | 555.40 | 491.30 | 548.20 | 00:00:00 | | 2018-11-22 | 7,579,333 | 539.20 | 563.60 | 525.20 | 560.20 | 00:00:00 | | 2018-11-23 | 9,068,568 | 554.60 | 582.60 | 552.80 | 576.40 | 00:00:00 | | 2018-11-26 | 7,751,106 | 582.40 | 586.80 | 575.80 | 582.80 | 00:00:00 | | 2018-11-27 | 5,690,107 | 581.40 | 594.20 | 579.00 | 590.00 | 00:00:00 | | 2018-11-28 | 3,139,093 | 590.20 | 603.40 | 590.00 | 596.20 | 00:00:00 | | 2018-11-29 | 151,703 | 605.20 | 608.80 | 602.20 | 607.60 | 00:00:00 | | | << < 41 > >> |
|
