|
 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 | | 2001-11-05 | 5,607,624 | 240.90 | 245.89 | 240.90 | 240.90 | 00:00:00 | | 2001-11-06 | 5,195,800 | 240.90 | 246.16 | 246.16 | 246.16 | 00:00:00 | | 2001-11-07 | 8,763,187 | 240.90 | 240.90 | 240.90 | 240.90 | 00:00:00 | | 2001-11-08 | 9,818,630 | 244.05 | 255.62 | 250.89 | 250.89 | 00:00:00 | | 2001-11-09 | 10,105,128 | 249.84 | 252.47 | 242.09 | 249.84 | 00:00:00 | | 2001-11-12 | 3,906,977 | 237.21 | 252.21 | 215.12 | 237.21 | 00:00:00 | | 2001-11-13 | 9,205,231 | 253.52 | 256.41 | 253.52 | 253.52 | 00:00:00 | | 2001-11-14 | 20,658,887 | 275.61 | 275.61 | 275.61 | 275.61 | 00:00:00 | | 2001-11-15 | 15,331,516 | 286.13 | 286.13 | 286.13 | 286.13 | 00:00:00 | | 2001-11-16 | 7,440,069 | 284.03 | 296.91 | 284.03 | 284.03 | 00:00:00 | | 2001-11-19 | 5,845,686 | 284.03 | 296.65 | 264.04 | 284.03 | 00:00:00 | | 2001-11-20 | 9,574,365 | 284.29 | 268.25 | 264.30 | 268.25 | 00:00:00 | | 2001-11-21 | 7,765,587 | 268.25 | 268.25 | 255.49 | 257.73 | 00:00:00 | | 2001-11-22 | 3,289,232 | 266.93 | 271.67 | 269.30 | 269.30 | 00:00:00 | | 2001-11-23 | 4,861,108 | 260.36 | 269.56 | 254.76 | 260.36 | 00:00:00 | | 2001-11-26 | 3,189,520 | 266.14 | 270.88 | 263.25 | 266.14 | 00:00:00 | | 2001-11-27 | 3,881,898 | 255.62 | 255.62 | 255.62 | 255.62 | 00:00:00 | | 2001-11-28 | 9,723,587 | 244.05 | 244.05 | 244.05 | 244.05 | 00:00:00 | | 2001-11-29 | 5,516,205 | 238.79 | 259.83 | 246.16 | 246.16 | 00:00:00 | | 2001-11-30 | 4,325,593 | 248.26 | 258.25 | 244.05 | 251.15 | 00:00:00 | | 2001-12-03 | 3,199,910 | 249.05 | 260.88 | 241.95 | 248.52 | 00:00:00 | | 2001-12-04 | 6,906,326 | 245.10 | 252.47 | 238.00 | 245.10 | 00:00:00 | | 2001-12-05 | 27,083,699 | 279.82 | 292.18 | 252.47 | 279.82 | 00:00:00 | | 2001-12-06 | 13,271,619 | 267.98 | 291.92 | 262.72 | 267.98 | 00:00:00 | | 2001-12-07 | 5,180,695 | 270.35 | 273.51 | 260.09 | 270.35 | 00:00:00 | | 2001-12-10 | 4,609,170 | 265.35 | 272.19 | 255.10 | 265.35 | 00:00:00 | | 2001-12-11 | 6,596,883 | 255.10 | 268.19 | 255.10 | 255.10 | 00:00:00 | | 2001-12-12 | 6,228,925 | 244.32 | 265.09 | 241.90 | 244.32 | 00:00:00 | | 2001-12-13 | 4,435,420 | 238.79 | 246.16 | 227.22 | 237.48 | 00:00:00 | | 2001-12-14 | 3,643,978 | 233.27 | 244.58 | 226.70 | 233.27 | 00:00:00 | | 2001-12-17 | 4,921,794 | 236.69 | 251.42 | 220.91 | 247.21 | 00:00:00 | | 2001-12-18 | 4,019,368 | 248.26 | 265.35 | 243.53 | 248.26 | 00:00:00 | | 2001-12-19 | 3,502,925 | 251.15 | 251.15 | 232.48 | 244.84 | 00:00:00 | | 2001-12-20 | 2,622,741 | 240.63 | 249.41 | 231.54 | 240.63 | 00:00:00 | | 2001-12-21 | 3,192,639 | 247.21 | 247.47 | 227.48 | 240.37 | 00:00:00 | | 2001-12-24 | 426,446 | 235.11 | 249.31 | 234.58 | 240.11 | 00:00:00 | | 2001-12-25 | 0 | 240.11 | 240.11 | 240.11 | 240.11 | 00:00:00 | | 2001-12-26 | 0 | 240.11 | 240.11 | 240.11 | 240.11 | 00:00:00 | | 2001-12-27 | 1,057,614 | 234.85 | 247.21 | 234.58 | 245.10 | 00:00:00 | | 2001-12-28 | 1,087,633 | 241.16 | 249.05 | 238.79 | 241.16 | 00:00:00 | | 2001-12-31 | 194,692 | 240.37 | 246.42 | 232.48 | 240.37 | 00:00:00 | | 2002-01-01 | 0 | 240.37 | 240.37 | 240.37 | 240.37 | 00:00:00 | | 2002-01-02 | 3,256,427 | 239.32 | 252.21 | 221.96 | 239.32 | 00:00:00 | | 2002-01-03 | 3,544,581 | 248.79 | 262.99 | 238.79 | 255.89 | 00:00:00 | | 2002-01-04 | 8,269,176 | 259.57 | 279.03 | 246.42 | 268.25 | 00:00:00 | | 2002-01-07 | 4,253,275 | 267.20 | 274.03 | 260.62 | 267.20 | 00:00:00 | | 2002-01-08 | 4,666,162 | 263.51 | 273.51 | 259.57 | 263.51 | 00:00:00 | | 2002-01-09 | 5,613,952 | 267.98 | 276.66 | 264.04 | 267.98 | 00:00:00 | | 2002-01-10 | 3,511,779 | 268.25 | 268.77 | 258.78 | 268.25 | 00:00:00 | | 2002-01-11 | 7,075,718 | 268.25 | 283.76 | 261.67 | 275.61 | 00:00:00 | | 2002-01-14 | 9,486,915 | 273.51 | 292.44 | 262.99 | 273.51 | 00:00:00 | | 2002-01-15 | 5,874,412 | 265.62 | 275.61 | 263.25 | 265.62 | 00:00:00 | | 2002-01-16 | 4,590,015 | 252.73 | 270.61 | 250.48 | 252.73 | 00:00:00 | | 2002-01-17 | 2,729,587 | 256.68 | 265.88 | 248.52 | 253.52 | 00:00:00 | | 2002-01-18 | 3,672,700 | 248.26 | 255.52 | 246.95 | 248.26 | 00:00:00 | | 2002-01-21 | 1,055,615 | 248.00 | 252.99 | 243.79 | 248.00 | 00:00:00 | | 2002-01-22 | 4,372,249 | 251.42 | 261.94 | 245.10 | 251.42 | 00:00:00 | | 2002-01-23 | 2,105,142 | 252.47 | 256.41 | 245.37 | 252.47 | 00:00:00 | | 2002-01-24 | 5,069,359 | 254.57 | 264.57 | 243.00 | 260.36 | 00:00:00 | | 2002-01-25 | 3,253,899 | 259.83 | 262.99 | 251.42 | 259.83 | 00:00:00 | | 2002-01-28 | 4,553,086 | 265.09 | 267.20 | 254.05 | 254.05 | 00:00:00 | | 2002-01-29 | 2,032,926 | 251.42 | 251.42 | 251.42 | 251.42 | 00:00:00 | | 2002-01-30 | 2,448,194 | 248.26 | 250.63 | 243.00 | 248.26 | 00:00:00 | | 2002-01-31 | 2,732,909 | 253.26 | 260.36 | 251.52 | 253.26 | 00:00:00 | | 2002-02-01 | 4,933,469 | 259.31 | 270.88 | 252.73 | 259.31 | 00:00:00 | | 2002-02-04 | 4,683,549 | 256.68 | 259.04 | 245.10 | 245.10 | 00:00:00 | | 2002-02-05 | 3,860,004 | 241.95 | 245.17 | 235.11 | 241.95 | 00:00:00 | | 2002-02-06 | 7,481,799 | 239.84 | 246.95 | 230.18 | 234.85 | 00:00:00 | | 2002-02-07 | 2,933,094 | 230.38 | 236.69 | 226.17 | 236.69 | 00:00:00 | | 2002-02-08 | 29,715,484 | 238.27 | 241.69 | 218.17 | 238.27 | 00:00:00 | | 2002-02-11 | 7,972,398 | 237.48 | 246.68 | 234.32 | 237.48 | 00:00:00 | | 2002-02-12 | 9,539,843 | 233.53 | 246.68 | 229.33 | 233.53 | 00:00:00 | | 2002-02-13 | 14,385,144 | 229.33 | 233.61 | 216.92 | 219.86 | 00:00:00 | | 2002-02-14 | 2,178,203 | 224.33 | 231.43 | 218.81 | 224.33 | 00:00:00 | | 2002-02-15 | 7,095,554 | 228.27 | 230.11 | 221.59 | 228.27 | 00:00:00 | | 2002-02-18 | 4,885,176 | 219.59 | 226.17 | 214.86 | 219.59 | 00:00:00 | | 2002-02-19 | 2,152,994 | 219.33 | 226.43 | 212.23 | 213.28 | 00:00:00 | | 2002-02-20 | 6,186,520 | 213.81 | 221.46 | 206.39 | 213.81 | 00:00:00 | | 2002-02-21 | 7,220,261 | 220.91 | 224.33 | 213.47 | 220.91 | 00:00:00 | | 2002-02-22 | 10,121,273 | 208.29 | 215.65 | 202.35 | 208.29 | 00:00:00 | | 2002-02-25 | 4,699,558 | 207.23 | 214.86 | 203.61 | 207.23 | 00:00:00 | | 2002-02-26 | 8,614,408 | 207.76 | 213.02 | 204.34 | 207.76 | 00:00:00 | | 2002-02-27 | 7,965,788 | 211.44 | 221.96 | 206.77 | 216.44 | 00:00:00 | | 2002-02-28 | 4,724,487 | 217.23 | 219.33 | 206.55 | 218.02 | 00:00:00 | | 2002-03-01 | 8,435,048 | 223.01 | 225.12 | 215.65 | 223.01 | 00:00:00 | | 2002-03-04 | 5,937,739 | 229.85 | 234.58 | 223.28 | 229.85 | 00:00:00 | | 2002-03-05 | 9,089,626 | 228.80 | 234.58 | 226.28 | 228.80 | 00:00:00 | | 2002-03-06 | 7,277,498 | 225.12 | 230.38 | 220.91 | 225.12 | 00:00:00 | | 2002-03-07 | 10,412,615 | 232.48 | 238.79 | 227.14 | 238.79 | 00:00:00 | | 2002-03-08 | 9,216,140 | 241.95 | 245.10 | 229.85 | 236.69 | 00:00:00 | | 2002-03-11 | 3,803,777 | 223.80 | 240.63 | 215.91 | 223.80 | 00:00:00 | | 2002-03-12 | 3,924,199 | 224.07 | 230.17 | 220.38 | 224.07 | 00:00:00 | | 2002-03-13 | 3,066,631 | 227.75 | 230.90 | 220.07 | 227.75 | 00:00:00 | | 2002-03-14 | 3,486,284 | 226.70 | 226.70 | 218.28 | 226.70 | 00:00:00 | | 2002-03-15 | 9,073,619 | 226.43 | 235.11 | 218.81 | 234.58 | 00:00:00 | | 2002-03-18 | 3,688,780 | 232.48 | 239.06 | 229.59 | 232.48 | 00:00:00 | | 2002-03-19 | 3,756,082 | 230.38 | 241.95 | 224.07 | 230.38 | 00:00:00 | | 2002-03-20 | 4,260,575 | 227.48 | 233.53 | 224.07 | 227.48 | 00:00:00 | | 2002-03-21 | 16,223,368 | 233.01 | 239.06 | 220.91 | 233.01 | 00:00:00 | | 2002-03-22 | 12,942,079 | 248.26 | 250.10 | 230.18 | 248.26 | 00:00:00 | | 2002-03-25 | 7,720,149 | 241.95 | 249.42 | 237.74 | 241.95 | 00:00:00 | | 2002-03-26 | 6,603,415 | 240.90 | 246.16 | 234.58 | 240.90 | 00:00:00 | | 2002-03-27 | 11,739,379 | 232.22 | 240.90 | 225.12 | 232.22 | 00:00:00 | | 2002-03-28 | 4,540,894 | 237.74 | 238.79 | 230.07 | 237.74 | 00:00:00 | | 2002-03-29 | 0 | 237.74 | 237.74 | 237.74 | 237.74 | 00:00:00 | | 2002-04-01 | 0 | 237.74 | 237.74 | 237.74 | 237.74 | 00:00:00 | | 2002-04-02 | 3,719,225 | 233.53 | 241.75 | 228.54 | 233.53 | 00:00:00 | | 2002-04-03 | 3,276,409 | 229.33 | 235.90 | 218.08 | 219.33 | 00:00:00 | | 2002-04-04 | 8,103,995 | 217.75 | 224.33 | 215.03 | 217.75 | 00:00:00 | | 2002-04-05 | 7,230,837 | 221.17 | 326.10 | 218.81 | 221.17 | 00:00:00 | | 2002-04-08 | 7,540,039 | 218.02 | 324.00 | 218.02 | 218.02 | 00:00:00 | | 2002-04-09 | 10,426,753 | 219.86 | 229.33 | 215.46 | 219.86 | 00:00:00 | | 2002-04-10 | 7,074,339 | 205.66 | 221.96 | 203.55 | 205.66 | 00:00:00 | | 2002-04-11 | 10,706,930 | 211.44 | 319.27 | 208.29 | 211.44 | 00:00:00 | | 2002-04-12 | 13,952,727 | 215.39 | 228.80 | 211.44 | 223.54 | 00:00:00 | | 2002-04-15 | 5,964,428 | 224.07 | 233.53 | 223.01 | 224.07 | 00:00:00 | | 2002-04-16 | 9,973,616 | 226.70 | 238.53 | 224.20 | 234.06 | 00:00:00 | | 2002-04-17 | 8,371,022 | 234.58 | 242.93 | 233.65 | 234.58 | 00:00:00 | | 2002-04-18 | 6,880,863 | 223.01 | 236.95 | 220.91 | 223.01 | 00:00:00 | | 2002-04-19 | 4,945,417 | 218.02 | 229.59 | 209.34 | 227.22 | 00:00:00 | | 2002-04-22 | 7,423,195 | 226.17 | 235.64 | 203.03 | 219.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
