|
 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 | | 2002-04-22 | 7,423,195 | 226.17 | 235.64 | 203.03 | 219.86 | 00:00:00 | | 2002-04-23 | 7,844,574 | 215.91 | 223.28 | 212.49 | 215.91 | 00:00:00 | | 2002-04-24 | 5,349,498 | 213.55 | 222.49 | 207.23 | 213.55 | 00:00:00 | | 2002-04-25 | 4,218,066 | 210.65 | 214.18 | 201.45 | 210.39 | 00:00:00 | | 2002-04-26 | 14,590,361 | 198.82 | 213.28 | 194.61 | 198.82 | 00:00:00 | | 2002-04-29 | 18,674,800 | 198.03 | 200.92 | 191.72 | 198.03 | 00:00:00 | | 2002-04-30 | 19,492,312 | 199.87 | 211.97 | 193.14 | 208.29 | 00:00:00 | | 2002-05-01 | 6,376,950 | 207.23 | 213.02 | 194.75 | 207.23 | 00:00:00 | | 2002-05-02 | 4,249,051 | 205.13 | 211.18 | 203.45 | 205.13 | 00:00:00 | | 2002-05-03 | 9,618,146 | 199.87 | 206.23 | 197.74 | 199.87 | 00:00:00 | | 2002-05-06 | 0 | 199.87 | 199.87 | 199.87 | 199.87 | 00:00:00 | | 2002-05-07 | 11,132,925 | 198.82 | 201.97 | 114.38 | 198.82 | 00:00:00 | | 2002-05-08 | 9,450,358 | 201.97 | 211.18 | 199.87 | 209.86 | 00:00:00 | | 2002-05-09 | 6,072,100 | 213.02 | 293.49 | 203.29 | 204.87 | 00:00:00 | | 2002-05-10 | 8,907,735 | 194.61 | 203.03 | 193.56 | 199.08 | 00:00:00 | | 2002-05-13 | 2,864,160 | 195.14 | 198.82 | 190.67 | 195.14 | 00:00:00 | | 2002-05-14 | 11,613,070 | 193.30 | 209.34 | 192.51 | 202.76 | 00:00:00 | | 2002-05-15 | 4,669,615 | 201.97 | 221.96 | 193.67 | 201.97 | 00:00:00 | | 2002-05-16 | 4,731,351 | 197.24 | 206.97 | 197.09 | 197.24 | 00:00:00 | | 2002-05-17 | 5,265,628 | 203.03 | 207.76 | 198.03 | 203.03 | 00:00:00 | | 2002-05-20 | 1,029,279 | 206.97 | 208.16 | 198.82 | 198.82 | 00:00:00 | | 2002-05-21 | 4,917,728 | 200.92 | 207.50 | 197.69 | 200.92 | 00:00:00 | | 2002-05-22 | 3,958,639 | 198.82 | 203.77 | 191.46 | 191.46 | 00:00:00 | | 2002-05-23 | 5,274,479 | 194.35 | 196.71 | 183.88 | 193.03 | 00:00:00 | | 2002-05-24 | 5,874,127 | 190.67 | 195.40 | 188.83 | 190.67 | 00:00:00 | | 2002-05-27 | 3,966,843 | 189.88 | 194.61 | 185.14 | 189.88 | 00:00:00 | | 2002-05-28 | 2,919,215 | 191.98 | 195.14 | 186.20 | 188.30 | 00:00:00 | | 2002-05-29 | 2,419,749 | 189.35 | 192.51 | 187.25 | 189.35 | 00:00:00 | | 2002-05-30 | 8,882,567 | 189.88 | 189.88 | 181.04 | 182.51 | 00:00:00 | | 2002-05-31 | 6,291,342 | 184.62 | 186.20 | 181.46 | 184.62 | 00:00:00 | | 2002-06-03 | 0 | 184.62 | 184.62 | 184.62 | 184.62 | 00:00:00 | | 2002-06-04 | 0 | 184.62 | 184.62 | 184.62 | 184.62 | 00:00:00 | | 2002-06-05 | 5,330,849 | 176.99 | 182.65 | 173.57 | 173.57 | 00:00:00 | | 2002-06-06 | 5,983,225 | 175.68 | 179.88 | 175.00 | 175.68 | 00:00:00 | | 2002-06-07 | 8,000,035 | 170.42 | 178.47 | 165.16 | 172.52 | 00:00:00 | | 2002-06-10 | 1,711,508 | 174.62 | 177.52 | 169.63 | 174.62 | 00:00:00 | | 2002-06-11 | 4,654,525 | 178.83 | 180.15 | 165.68 | 178.83 | 00:00:00 | | 2002-06-12 | 7,016,719 | 176.73 | 178.83 | 173.05 | 176.73 | 00:00:00 | | 2002-06-13 | 6,476,279 | 178.83 | 183.04 | 173.57 | 173.57 | 00:00:00 | | 2002-06-14 | 7,455,600 | 169.89 | 175.41 | 68.38 | 169.89 | 00:00:00 | | 2002-06-17 | 3,247,496 | 174.62 | 181.99 | 170.42 | 172.52 | 00:00:00 | | 2002-06-18 | 4,987,476 | 176.99 | 177.29 | 169.89 | 172.78 | 00:00:00 | | 2002-06-19 | 6,292,845 | 169.36 | 175.77 | 164.89 | 169.36 | 00:00:00 | | 2002-06-20 | 6,735,526 | 170.42 | 171.21 | 159.43 | 167.52 | 00:00:00 | | 2002-06-21 | 6,261,260 | 172.26 | 176.73 | 158.84 | 172.26 | 00:00:00 | | 2002-06-24 | 7,648,739 | 159.90 | 172.26 | 157.79 | 159.90 | 00:00:00 | | 2002-06-25 | 4,166,382 | 161.47 | 167.79 | 159.63 | 161.47 | 00:00:00 | | 2002-06-26 | 7,816,312 | 152.27 | 162.00 | 142.80 | 157.79 | 00:00:00 | | 2002-06-27 | 8,519,654 | 169.36 | 171.73 | 157.27 | 169.36 | 00:00:00 | | 2002-06-28 | 5,959,020 | 178.31 | 181.99 | 157.87 | 178.31 | 00:00:00 | | 2002-07-01 | 4,567,059 | 171.73 | 176.46 | 148.01 | 171.73 | 00:00:00 | | 2002-07-02 | 4,443,359 | 168.31 | 173.31 | 161.21 | 164.10 | 00:00:00 | | 2002-07-03 | 9,690,054 | 160.95 | 167.00 | 144.12 | 160.95 | 00:00:00 | | 2002-07-04 | 7,783,944 | 167.26 | 168.05 | 162.53 | 167.26 | 00:00:00 | | 2002-07-05 | 12,800,534 | 174.62 | 175.94 | 165.95 | 174.62 | 00:00:00 | | 2002-07-08 | 6,439,427 | 171.47 | 181.72 | 166.47 | 168.31 | 00:00:00 | | 2002-07-09 | 17,425,359 | 154.90 | 169.36 | 152.53 | 154.90 | 00:00:00 | | 2002-07-10 | 7,754,166 | 157.79 | 164.10 | 147.47 | 153.32 | 00:00:00 | | 2002-07-11 | 5,431,917 | 152.01 | 152.01 | 142.01 | 152.01 | 00:00:00 | | 2002-07-12 | 7,567,215 | 145.96 | 160.95 | 142.28 | 145.96 | 00:00:00 | | 2002-07-15 | 8,038,180 | 137.81 | 149.38 | 134.06 | 137.81 | 00:00:00 | | 2002-07-16 | 7,008,729 | 140.96 | 148.11 | 128.23 | 140.17 | 00:00:00 | | 2002-07-17 | 7,649,339 | 134.65 | 150.43 | 127.29 | 148.33 | 00:00:00 | | 2002-07-18 | 7,625,935 | 152.27 | 156.74 | 152.27 | 152.27 | 00:00:00 | | 2002-07-19 | 3,699,700 | 148.33 | 153.19 | 141.80 | 146.22 | 00:00:00 | | 2002-07-22 | 3,027,068 | 138.59 | 144.91 | 105.98 | 138.59 | 00:00:00 | | 2002-07-23 | 8,698,541 | 140.17 | 171.73 | 133.60 | 140.17 | 00:00:00 | | 2002-07-24 | 6,099,001 | 137.54 | 142.01 | 126.50 | 136.23 | 00:00:00 | | 2002-07-25 | 3,792,716 | 145.17 | 156.74 | 134.65 | 140.17 | 00:00:00 | | 2002-07-26 | 9,046,900 | 132.81 | 233.01 | 126.23 | 132.81 | 00:00:00 | | 2002-07-29 | 7,666,807 | 135.18 | 147.01 | 133.60 | 141.75 | 00:00:00 | | 2002-07-30 | 6,094,139 | 136.75 | 147.27 | 135.96 | 136.75 | 00:00:00 | | 2002-07-31 | 8,344,358 | 140.44 | 145.17 | 137.81 | 140.44 | 00:00:00 | | 2002-08-01 | 2,837,861 | 139.38 | 145.96 | 132.02 | 132.28 | 00:00:00 | | 2002-08-02 | 3,850,444 | 134.65 | 147.27 | 121.98 | 127.81 | 00:00:00 | | 2002-08-05 | 9,934,192 | 128.34 | 134.12 | 115.19 | 120.97 | 00:00:00 | | 2002-08-06 | 5,326,274 | 129.13 | 132.81 | 95.15 | 129.13 | 00:00:00 | | 2002-08-07 | 5,302,603 | 122.03 | 136.49 | 120.45 | 122.03 | 00:00:00 | | 2002-08-08 | 3,494,686 | 123.60 | 128.08 | 121.50 | 123.60 | 00:00:00 | | 2002-08-09 | 6,162,192 | 130.44 | 135.69 | 124.66 | 130.44 | 00:00:00 | | 2002-08-12 | 4,607,052 | 131.76 | 133.86 | 126.86 | 131.76 | 00:00:00 | | 2002-08-13 | 9,425,420 | 130.44 | 133.07 | 125.81 | 130.44 | 00:00:00 | | 2002-08-14 | 7,432,175 | 120.45 | 129.92 | 118.08 | 120.45 | 00:00:00 | | 2002-08-15 | 14,132,776 | 133.60 | 134.65 | 125.45 | 133.60 | 00:00:00 | | 2002-08-16 | 7,096,623 | 133.60 | 140.17 | 131.76 | 133.60 | 00:00:00 | | 2002-08-19 | 3,465,755 | 147.01 | 148.06 | 131.49 | 147.01 | 00:00:00 | | 2002-08-20 | 6,325,380 | 142.01 | 147.27 | 142.01 | 142.01 | 00:00:00 | | 2002-08-21 | 7,451,423 | 148.33 | 153.06 | 142.01 | 148.33 | 00:00:00 | | 2002-08-22 | 8,881,786 | 148.33 | 161.75 | 77.98 | 148.33 | 00:00:00 | | 2002-08-23 | 8,196,781 | 152.53 | 161.47 | 148.33 | 152.53 | 00:00:00 | | 2002-08-26 | 0 | 152.53 | 152.53 | 152.53 | 152.53 | 00:00:00 | | 2002-08-27 | 6,223,605 | 147.80 | 172.71 | 144.64 | 147.80 | 00:00:00 | | 2002-08-28 | 3,563,839 | 140.17 | 149.38 | 139.91 | 140.17 | 00:00:00 | | 2002-08-29 | 5,944,015 | 137.02 | 140.96 | 133.85 | 137.02 | 00:00:00 | | 2002-08-30 | 2,936,957 | 135.70 | 140.96 | 134.91 | 135.70 | 00:00:00 | | 2002-09-02 | 3,008,842 | 134.65 | 137.54 | 128.86 | 134.65 | 00:00:00 | | 2002-09-03 | 6,330,211 | 125.18 | 133.07 | 124.39 | 125.18 | 00:00:00 | | 2002-09-04 | 8,342,401 | 123.34 | 127.29 | 121.76 | 123.34 | 00:00:00 | | 2002-09-05 | 8,900,428 | 125.71 | 130.18 | 122.55 | 125.71 | 00:00:00 | | 2002-09-06 | 5,978,765 | 125.18 | 129.13 | 123.87 | 125.18 | 00:00:00 | | 2002-09-09 | 5,060,045 | 120.71 | 127.55 | 119.40 | 120.71 | 00:00:00 | | 2002-09-10 | 7,339,740 | 128.60 | 130.71 | 120.89 | 128.60 | 00:00:00 | | 2002-09-11 | 11,260,421 | 137.28 | 139.38 | 128.00 | 137.28 | 00:00:00 | | 2002-09-12 | 9,603,231 | 132.55 | 136.49 | 127.16 | 132.55 | 00:00:00 | | 2002-09-13 | 10,152,255 | 124.13 | 131.49 | 119.40 | 124.13 | 00:00:00 | | 2002-09-16 | 3,735,197 | 123.08 | 128.60 | 121.50 | 123.08 | 00:00:00 | | 2002-09-17 | 11,905,668 | 116.77 | 130.44 | 116.77 | 116.77 | 00:00:00 | | 2002-09-18 | 6,191,806 | 115.71 | 121.50 | 114.14 | 115.71 | 00:00:00 | | 2002-09-19 | 14,186,738 | 110.72 | 118.61 | 107.56 | 110.72 | 00:00:00 | | 2002-09-20 | 16,011,300 | 110.46 | 157.79 | 106.77 | 110.46 | 00:00:00 | | 2002-09-23 | 8,474,384 | 104.14 | 114.14 | 100.72 | 104.14 | 00:00:00 | | 2002-09-24 | 12,190,250 | 110.72 | 114.66 | 100.99 | 110.72 | 00:00:00 | | 2002-09-25 | 8,318,467 | 112.82 | 117.79 | 106.25 | 112.82 | 00:00:00 | | 2002-09-26 | 7,501,963 | 118.34 | 120.97 | 112.82 | 118.34 | 00:00:00 | | 2002-09-27 | 10,063,967 | 117.29 | 120.97 | 112.56 | 117.29 | 00:00:00 | | 2002-09-30 | 8,462,938 | 118.34 | 119.92 | 110.46 | 118.34 | 00:00:00 | | 2002-10-01 | 7,432,944 | 117.82 | 134.97 | 115.45 | 117.82 | 00:00:00 | | 2002-10-02 | 6,751,301 | 115.98 | 128.34 | 114.93 | 115.98 | 00:00:00 | | 2002-10-03 | 13,686,640 | 109.40 | 119.40 | 107.04 | 109.40 | 00:00:00 | | 2002-10-04 | 7,969,191 | 110.46 | 114.66 | 106.25 | 110.46 | 00:00:00 | | 2002-10-07 | 5,567,591 | 106.51 | 108.61 | 105.20 | 106.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
