|
 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 | | 2002-10-07 | 5,567,591 | 106.51 | 108.61 | 105.20 | 106.51 | 00:00:00 | | 2002-10-08 | 6,525,007 | 107.56 | 111.77 | 104.67 | 107.56 | 00:00:00 | | 2002-10-09 | 11,612,365 | 114.40 | 115.71 | 108.88 | 114.40 | 00:00:00 | | 2002-10-10 | 7,208,461 | 112.56 | 115.71 | 106.25 | 112.56 | 00:00:00 | | 2002-10-11 | 11,113,305 | 116.77 | 117.03 | 111.24 | 116.77 | 00:00:00 | | 2002-10-14 | 5,283,757 | 116.77 | 118.34 | 112.30 | 116.77 | 00:00:00 | | 2002-10-15 | 9,653,777 | 126.23 | 130.18 | 113.03 | 126.23 | 00:00:00 | | 2002-10-16 | 9,394,924 | 120.97 | 128.34 | 118.08 | 120.97 | 00:00:00 | | 2002-10-17 | 13,794,992 | 136.75 | 140.44 | 120.97 | 136.75 | 00:00:00 | | 2002-10-18 | 13,714,909 | 144.38 | 148.33 | 132.55 | 144.38 | 00:00:00 | | 2002-10-21 | 20,506,864 | 147.27 | 157.27 | 142.80 | 147.27 | 00:00:00 | | 2002-10-22 | 16,780,753 | 143.85 | 160.95 | 141.49 | 143.85 | 00:00:00 | | 2002-10-23 | 5,674,875 | 140.44 | 150.43 | 134.65 | 140.44 | 00:00:00 | | 2002-10-24 | 6,488,012 | 148.59 | 153.58 | 141.49 | 148.59 | 00:00:00 | | 2002-10-25 | 5,862,686 | 145.43 | 146.22 | 139.91 | 145.43 | 00:00:00 | | 2002-10-28 | 16,094,665 | 153.32 | 157.79 | 146.22 | 153.32 | 00:00:00 | | 2002-10-29 | 7,045,582 | 141.22 | 151.48 | 140.17 | 141.22 | 00:00:00 | | 2002-10-30 | 8,207,881 | 154.64 | 155.69 | 143.53 | 154.64 | 00:00:00 | | 2002-10-31 | 7,123,414 | 153.58 | 157.79 | 148.33 | 153.58 | 00:00:00 | | 2002-11-01 | 5,460,600 | 151.48 | 154.64 | 146.42 | 151.48 | 00:00:00 | | 2002-11-04 | 12,449,584 | 163.05 | 168.05 | 153.69 | 163.05 | 00:00:00 | | 2002-11-05 | 14,063,352 | 163.05 | 163.26 | 157.79 | 159.90 | 00:00:00 | | 2002-11-06 | 10,815,183 | 162.00 | 165.37 | 158.32 | 162.00 | 00:00:00 | | 2002-11-07 | 9,774,777 | 154.64 | 163.84 | 152.53 | 154.64 | 00:00:00 | | 2002-11-08 | 8,751,505 | 148.33 | 156.74 | 147.27 | 148.33 | 00:00:00 | | 2002-11-11 | 10,780,326 | 143.59 | 148.85 | 142.28 | 143.59 | 00:00:00 | | 2002-11-12 | 6,465,987 | 144.12 | 149.90 | 142.43 | 148.33 | 00:00:00 | | 2002-11-13 | 6,242,598 | 145.96 | 154.11 | 142.80 | 145.96 | 00:00:00 | | 2002-11-14 | 4,637,632 | 152.01 | 157.79 | 145.17 | 152.01 | 00:00:00 | | 2002-11-15 | 6,951,064 | 147.54 | 158.84 | 144.12 | 147.54 | 00:00:00 | | 2002-11-18 | 11,654,987 | 160.95 | 163.32 | 148.85 | 160.95 | 00:00:00 | | 2002-11-19 | 7,415,086 | 158.84 | 160.95 | 156.74 | 158.84 | 00:00:00 | | 2002-11-20 | 2,367,497 | 158.32 | 160.95 | 153.58 | 158.32 | 00:00:00 | | 2002-11-21 | 12,154,508 | 165.16 | 168.84 | 159.90 | 165.16 | 00:00:00 | | 2002-11-22 | 5,768,925 | 170.42 | 173.31 | 165.16 | 170.42 | 00:00:00 | | 2002-11-25 | 7,687,825 | 170.42 | 172.78 | 167.26 | 170.42 | 00:00:00 | | 2002-11-26 | 7,269,291 | 158.32 | 171.21 | 155.69 | 158.32 | 00:00:00 | | 2002-11-27 | 10,622,525 | 163.84 | 167.79 | 155.43 | 163.84 | 00:00:00 | | 2002-11-28 | 5,639,475 | 165.68 | 169.36 | 162.00 | 165.68 | 00:00:00 | | 2002-11-29 | 6,310,592 | 164.89 | 167.26 | 158.32 | 164.89 | 00:00:00 | | 2002-12-02 | 15,522,480 | 171.47 | 176.73 | 159.63 | 171.47 | 00:00:00 | | 2002-12-03 | 21,587,091 | 159.90 | 170.42 | 156.21 | 159.90 | 00:00:00 | | 2002-12-04 | 3,547,843 | 151.48 | 162.53 | 145.38 | 151.48 | 00:00:00 | | 2002-12-05 | 13,839,108 | 158.84 | 181.99 | 158.84 | 158.84 | 00:00:00 | | 2002-12-06 | 10,564,043 | 154.11 | 160.42 | 149.11 | 154.11 | 00:00:00 | | 2002-12-09 | 5,346,391 | 145.17 | 152.53 | 144.38 | 145.17 | 00:00:00 | | 2002-12-10 | 10,929,719 | 147.80 | 155.16 | 145.70 | 147.80 | 00:00:00 | | 2002-12-11 | 13,408,990 | 148.33 | 152.53 | 144.12 | 148.33 | 00:00:00 | | 2002-12-12 | 8,256,870 | 148.06 | 151.22 | 144.38 | 148.06 | 00:00:00 | | 2002-12-13 | 7,589,170 | 145.17 | 150.96 | 142.01 | 145.17 | 00:00:00 | | 2002-12-16 | 4,925,947 | 146.48 | 150.43 | 142.28 | 146.48 | 00:00:00 | | 2002-12-17 | 9,041,150 | 146.75 | 149.38 | 143.33 | 146.75 | 00:00:00 | | 2002-12-18 | 7,248,870 | 138.86 | 148.06 | 135.70 | 138.86 | 00:00:00 | | 2002-12-19 | 6,548,180 | 138.33 | 144.91 | 135.44 | 138.33 | 00:00:00 | | 2002-12-20 | 11,532,998 | 139.65 | 142.28 | 135.80 | 138.33 | 00:00:00 | | 2002-12-23 | 1,351,371 | 138.59 | 140.70 | 136.35 | 138.59 | 00:00:00 | | 2002-12-24 | 838,108 | 140.96 | 142.01 | 138.86 | 140.96 | 00:00:00 | | 2002-12-25 | 0 | 140.96 | 140.96 | 140.96 | 140.96 | 00:00:00 | | 2002-12-26 | 0 | 140.96 | 140.96 | 140.96 | 140.96 | 00:00:00 | | 2002-12-27 | 2,155,206 | 137.54 | 140.70 | 137.28 | 137.54 | 00:00:00 | | 2002-12-30 | 2,246,581 | 140.96 | 144.31 | 134.65 | 140.96 | 00:00:00 | | 2002-12-31 | 1,794,740 | 139.91 | 142.54 | 136.96 | 139.91 | 00:00:00 | | 2003-01-01 | 0 | 133.00 | 133.00 | 133.00 | 133.00 | 00:00:00 | | 2003-01-02 | 2,660,100 | 132.75 | 142.00 | 131.75 | 140.00 | 00:00:00 | | 2003-01-03 | 1,972,500 | 143.00 | 143.00 | 134.75 | 135.25 | 00:00:00 | | 2003-01-06 | 1,849,300 | 140.75 | 142.50 | 133.50 | 136.00 | 00:00:00 | | 2003-01-07 | 4,876,500 | 138.50 | 140.25 | 136.00 | 137.00 | 00:00:00 | | 2003-01-08 | 3,682,000 | 137.00 | 139.00 | 131.50 | 133.75 | 00:00:00 | | 2003-01-09 | 2,109,500 | 132.75 | 138.25 | 132.75 | 138.25 | 00:00:00 | | 2003-01-10 | 3,507,700 | 138.25 | 144.75 | 137.00 | 140.50 | 00:00:00 | | 2003-01-13 | 2,498,800 | 138.43 | 147.00 | 140.00 | 141.25 | 00:00:00 | | 2003-01-14 | 2,336,400 | 147.66 | 147.00 | 142.00 | 142.50 | 00:00:00 | | 2003-01-15 | 4,236,400 | 145.18 | 145.75 | 133.75 | 137.50 | 00:00:00 | | 2003-01-16 | 4,451,700 | 138.00 | 144.75 | 134.00 | 140.25 | 00:00:00 | | 2003-01-17 | 7,925,500 | 136.50 | 136.75 | 127.00 | 130.75 | 00:00:00 | | 2003-01-20 | 3,783,000 | 135.00 | 135.00 | 129.00 | 129.50 | 00:00:00 | | 2003-01-21 | 4,633,600 | 130.75 | 131.75 | 126.50 | 129.50 | 00:00:00 | | 2003-01-22 | 3,858,500 | 127.00 | 129.00 | 125.00 | 126.00 | 00:00:00 | | 2003-01-23 | 2,912,500 | 130.25 | 131.75 | 127.00 | 127.00 | 00:00:00 | | 2003-01-24 | 3,622,800 | 127.25 | 134.25 | 127.25 | 130.25 | 00:00:00 | | 2003-01-27 | 5,765,600 | 126.25 | 130.50 | 123.25 | 127.75 | 00:00:00 | | 2003-01-28 | 4,818,200 | 130.25 | 130.25 | 121.75 | 126.00 | 00:00:00 | | 2003-01-29 | 4,140,600 | 123.00 | 125.75 | 120.25 | 122.50 | 00:00:00 | | 2003-01-30 | 4,852,300 | 125.00 | 126.75 | 123.00 | 125.75 | 00:00:00 | | 2003-01-31 | 5,279,400 | 123.00 | 123.00 | 117.25 | 118.00 | 00:00:00 | | 2003-02-03 | 6,835,600 | 122.50 | 130.00 | 121.50 | 129.25 | 00:00:00 | | 2003-02-04 | 9,261,700 | 131.00 | 133.50 | 127.00 | 129.00 | 00:00:00 | | 2003-02-05 | 4,592,300 | 127.50 | 129.50 | 123.75 | 128.00 | 00:00:00 | | 2003-02-06 | 3,709,100 | 126.50 | 129.00 | 118.00 | 123.25 | 00:00:00 | | 2003-02-07 | 4,866,100 | 125.00 | 128.50 | 119.25 | 126.00 | 00:00:00 | | 2003-02-10 | 1,638,200 | 127.00 | 127.00 | 123.75 | 125.25 | 00:00:00 | | 2003-02-11 | 4,218,000 | 125.00 | 131.25 | 123.50 | 130.00 | 00:00:00 | | 2003-02-12 | 2,647,600 | 130.25 | 130.25 | 125.75 | 126.25 | 00:00:00 | | 2003-02-13 | 2,115,900 | 124.00 | 128.50 | 123.00 | 126.25 | 00:00:00 | | 2003-02-14 | 3,362,100 | 128.00 | 129.75 | 126.50 | 127.75 | 00:00:00 | | 2003-02-17 | 1,967,900 | 128.50 | 131.50 | 127.25 | 131.50 | 00:00:00 | | 2003-02-18 | 3,754,000 | 131.75 | 138.50 | 127.25 | 137.00 | 00:00:00 | | 2003-02-19 | 4,960,700 | 137.00 | 137.00 | 130.00 | 132.50 | 00:00:00 | | 2003-02-20 | 1,657,200 | 132.00 | 135.00 | 129.75 | 133.25 | 00:00:00 | | 2003-02-21 | 2,646,100 | 132.75 | 134.00 | 128.50 | 133.00 | 00:00:00 | | 2003-02-24 | 1,096,300 | 133.25 | 134.25 | 130.25 | 131.50 | 00:00:00 | | 2003-02-25 | 3,420,800 | 130.00 | 131.50 | 126.50 | 128.50 | 00:00:00 | | 2003-02-26 | 2,361,500 | 129.50 | 130.00 | 126.00 | 129.00 | 00:00:00 | | 2003-02-27 | 3,127,500 | 128.25 | 131.25 | 125.75 | 127.50 | 00:00:00 | | 2003-02-28 | 3,050,100 | 130.00 | 135.00 | 128.50 | 133.75 | 00:00:00 | | 2003-03-03 | 2,587,200 | 132.50 | 138.00 | 132.00 | 136.75 | 00:00:00 | | 2003-03-04 | 5,417,800 | 136.75 | 140.50 | 131.25 | 134.50 | 00:00:00 | | 2003-03-05 | 6,597,200 | 134.00 | 135.75 | 125.25 | 128.75 | 00:00:00 | | 2003-03-06 | 5,205,900 | 127.00 | 132.00 | 124.00 | 129.00 | 00:00:00 | | 2003-03-07 | 3,937,900 | 125.50 | 131.00 | 121.75 | 129.50 | 00:00:00 | | 2003-03-10 | 2,661,100 | 129.25 | 129.25 | 124.75 | 124.75 | 00:00:00 | | 2003-03-11 | 2,837,600 | 125.75 | 130.75 | 121.50 | 129.75 | 00:00:00 | | 2003-03-12 | 9,945,800 | 128.75 | 128.75 | 118.50 | 119.00 | 00:00:00 | | 2003-03-13 | 6,216,600 | 122.00 | 130.00 | 122.00 | 130.00 | 00:00:00 | | 2003-03-14 | 6,684,900 | 133.25 | 136.50 | 130.00 | 135.50 | 00:00:00 | | 2003-03-17 | 5,722,000 | 131.50 | 151.50 | 130.00 | 142.00 | 00:00:00 | | 2003-03-18 | 5,589,700 | 142.00 | 147.50 | 140.00 | 142.00 | 00:00:00 | | 2003-03-19 | 11,024,900 | 143.00 | 146.50 | 135.00 | 140.00 | 00:00:00 | | 2003-03-20 | 11,756,800 | 141.00 | 141.00 | 122.00 | 123.00 | 00:00:00 | | 2003-03-21 | 12,235,900 | 120.00 | 133.00 | 117.50 | 128.25 | 00:00:00 | | 2003-03-24 | 2,915,900 | 125.00 | 127.00 | 121.75 | 122.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
