|
 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 | | 2003-09-08 | 1,983,800 | 185.00 | 187.56 | 182.21 | 184.00 | 00:00:00 | | 2003-09-09 | 4,231,100 | 184.00 | 188.25 | 180.50 | 181.00 | 00:00:00 | | 2003-09-10 | 2,785,100 | 179.00 | 182.40 | 172.80 | 175.25 | 00:00:00 | | 2003-09-11 | 4,299,600 | 169.25 | 176.75 | 169.25 | 175.50 | 00:00:00 | | 2003-09-12 | 4,297,500 | 179.00 | 180.50 | 175.00 | 175.75 | 00:00:00 | | 2003-09-15 | 2,522,500 | 175.00 | 176.25 | 172.00 | 172.75 | 00:00:00 | | 2003-09-16 | 3,371,300 | 174.50 | 177.00 | 171.50 | 175.00 | 00:00:00 | | 2003-09-17 | 3,644,600 | 178.50 | 178.50 | 172.00 | 172.75 | 00:00:00 | | 2003-09-18 | 3,822,300 | 173.00 | 175.00 | 171.00 | 174.75 | 00:00:00 | | 2003-09-19 | 5,918,500 | 175.25 | 178.50 | 170.00 | 172.00 | 00:00:00 | | 2003-09-22 | 4,490,900 | 171.00 | 172.50 | 168.00 | 170.25 | 00:00:00 | | 2003-09-23 | 3,631,400 | 172.50 | 171.50 | 165.50 | 169.50 | 00:00:00 | | 2003-09-24 | 8,599,000 | 170.00 | 175.75 | 169.50 | 171.00 | 00:00:00 | | 2003-09-25 | 5,746,900 | 167.00 | 171.00 | 165.00 | 167.00 | 00:00:00 | | 2003-09-26 | 6,675,800 | 167.00 | 167.00 | 158.25 | 159.50 | 00:00:00 | | 2003-09-29 | 7,421,600 | 160.75 | 171.25 | 160.75 | 166.25 | 00:00:00 | | 2003-09-30 | 7,109,500 | 165.75 | 169.50 | 163.75 | 164.25 | 00:00:00 | | 2003-10-01 | 4,701,200 | 163.75 | 167.00 | 163.50 | 165.00 | 00:00:00 | | 2003-10-02 | 9,647,800 | 170.00 | 175.50 | 167.50 | 175.50 | 00:00:00 | | 2003-10-03 | 6,640,000 | 180.00 | 181.50 | 173.25 | 178.75 | 00:00:00 | | 2003-10-06 | 6,730,600 | 180.00 | 183.00 | 175.75 | 179.00 | 00:00:00 | | 2003-10-07 | 5,852,400 | 175.50 | 178.50 | 174.00 | 175.00 | 00:00:00 | | 2003-10-08 | 14,961,300 | 177.00 | 189.25 | 177.00 | 182.75 | 00:00:00 | | 2003-10-09 | 9,701,500 | 182.25 | 185.00 | 179.50 | 183.50 | 00:00:00 | | 2003-10-10 | 4,542,900 | 184.00 | 187.75 | 183.50 | 186.75 | 00:00:00 | | 2003-10-13 | 5,025,600 | 185.50 | 192.75 | 182.50 | 188.75 | 00:00:00 | | 2003-10-14 | 3,904,300 | 194.00 | 194.00 | 184.50 | 185.00 | 00:00:00 | | 2003-10-15 | 6,911,800 | 188.00 | 195.75 | 187.00 | 193.00 | 00:00:00 | | 2003-10-16 | 5,639,000 | 190.00 | 193.00 | 185.00 | 186.75 | 00:00:00 | | 2003-10-17 | 2,738,600 | 188.00 | 190.75 | 185.25 | 186.75 | 00:00:00 | | 2003-10-20 | 6,205,100 | 184.00 | 185.00 | 179.75 | 182.75 | 00:00:00 | | 2003-10-21 | 13,986,400 | 178.00 | 181.00 | 174.00 | 174.50 | 00:00:00 | | 2003-10-22 | 6,151,000 | 174.00 | 176.25 | 171.00 | 174.50 | 00:00:00 | | 2003-10-23 | 4,502,300 | 170.00 | 173.25 | 168.75 | 173.00 | 00:00:00 | | 2003-10-24 | 7,301,300 | 173.00 | 174.25 | 168.75 | 169.75 | 00:00:00 | | 2003-10-27 | 4,860,300 | 173.00 | 177.50 | 171.50 | 176.75 | 00:00:00 | | 2003-10-28 | 7,223,700 | 176.00 | 181.25 | 176.00 | 179.00 | 00:00:00 | | 2003-10-29 | 6,731,000 | 183.00 | 185.75 | 181.25 | 181.75 | 00:00:00 | | 2003-10-30 | 7,058,800 | 181.50 | 188.00 | 180.25 | 186.00 | 00:00:00 | | 2003-10-31 | 3,764,700 | 187.25 | 187.50 | 184.00 | 186.50 | 00:00:00 | | 2003-11-03 | 2,720,500 | 186.25 | 190.75 | 186.25 | 189.00 | 00:00:00 | | 2003-11-04 | 3,660,400 | 188.75 | 189.25 | 186.75 | 187.00 | 00:00:00 | | 2003-11-05 | 5,321,200 | 185.00 | 187.25 | 178.75 | 180.00 | 00:00:00 | | 2003-11-06 | 2,481,800 | 179.75 | 184.50 | 178.75 | 184.00 | 00:00:00 | | 2003-11-07 | 5,783,800 | 184.00 | 192.50 | 184.00 | 190.00 | 00:00:00 | | 2003-11-10 | 2,292,900 | 186.50 | 191.00 | 184.75 | 187.50 | 00:00:00 | | 2003-11-11 | 5,276,300 | 183.25 | 187.00 | 181.00 | 186.00 | 00:00:00 | | 2003-11-12 | 4,421,800 | 187.00 | 188.75 | 184.75 | 187.50 | 00:00:00 | | 2003-11-13 | 3,410,500 | 188.25 | 190.50 | 185.25 | 186.50 | 00:00:00 | | 2003-11-14 | 2,867,900 | 185.00 | 187.75 | 184.25 | 185.75 | 00:00:00 | | 2003-11-17 | 4,035,200 | 185.75 | 185.75 | 178.50 | 180.50 | 00:00:00 | | 2003-11-18 | 3,562,400 | 183.00 | 184.50 | 178.25 | 179.25 | 00:00:00 | | 2003-11-19 | 5,254,700 | 179.25 | 179.25 | 175.50 | 177.00 | 00:00:00 | | 2003-11-20 | 5,599,300 | 180.50 | 180.50 | 172.75 | 177.50 | 00:00:00 | | 2003-11-21 | 3,969,300 | 173.00 | 181.75 | 173.00 | 178.00 | 00:00:00 | | 2003-11-24 | 3,671,700 | 180.00 | 184.00 | 180.00 | 182.00 | 00:00:00 | | 2003-11-25 | 3,478,700 | 182.25 | 187.50 | 182.00 | 185.25 | 00:00:00 | | 2003-11-26 | 4,466,800 | 190.00 | 190.00 | 184.00 | 186.75 | 00:00:00 | | 2003-11-27 | 2,393,000 | 187.00 | 188.25 | 181.25 | 184.50 | 00:00:00 | | 2003-11-28 | 2,412,700 | 186.00 | 186.50 | 179.75 | 181.25 | 00:00:00 | | 2003-12-01 | 3,677,600 | 182.50 | 187.00 | 182.00 | 186.50 | 00:00:00 | | 2003-12-02 | 7,385,400 | 190.25 | 190.25 | 184.50 | 187.50 | 00:00:00 | | 2003-12-03 | 3,998,600 | 189.00 | 189.00 | 183.75 | 185.00 | 00:00:00 | | 2003-12-04 | 2,917,600 | 185.25 | 186.50 | 182.50 | 184.00 | 00:00:00 | | 2003-12-05 | 2,599,400 | 184.50 | 185.50 | 180.00 | 181.00 | 00:00:00 | | 2003-12-08 | 2,700,300 | 182.50 | 183.50 | 179.50 | 180.25 | 00:00:00 | | 2003-12-09 | 4,004,400 | 183.00 | 184.25 | 178.50 | 182.00 | 00:00:00 | | 2003-12-10 | 4,001,200 | 179.75 | 181.00 | 176.00 | 179.50 | 00:00:00 | | 2003-12-11 | 3,259,700 | 182.75 | 182.75 | 175.25 | 177.25 | 00:00:00 | | 2003-12-12 | 2,342,000 | 182.00 | 182.75 | 176.75 | 177.50 | 00:00:00 | | 2003-12-15 | 3,682,600 | 181.75 | 182.00 | 175.00 | 175.50 | 00:00:00 | | 2003-12-16 | 4,664,600 | 177.00 | 177.00 | 170.25 | 170.75 | 00:00:00 | | 2003-12-17 | 7,452,000 | 169.32 | 174.00 | 165.50 | 167.75 | 00:00:00 | | 2003-12-18 | 7,504,700 | 169.00 | 172.75 | 166.50 | 170.00 | 00:00:00 | | 2003-12-19 | 3,132,900 | 166.75 | 172.50 | 166.75 | 170.00 | 00:00:00 | | 2003-12-22 | 1,896,400 | 165.00 | 172.25 | 165.00 | 169.50 | 00:00:00 | | 2003-12-23 | 2,004,400 | 172.00 | 173.25 | 169.75 | 171.00 | 00:00:00 | | 2003-12-24 | 743,900 | 172.00 | 175.75 | 172.00 | 175.00 | 00:00:00 | | 2003-12-25 | 0 | 175.00 | 175.00 | 175.00 | 175.00 | 00:00:00 | | 2003-12-26 | 0 | 175.00 | 175.00 | 175.00 | 175.00 | 00:00:00 | | 2003-12-29 | 1,104,800 | 175.00 | 176.00 | 171.50 | 173.75 | 00:00:00 | | 2003-12-30 | 1,604,900 | 175.00 | 177.00 | 173.25 | 175.00 | 00:00:00 | | 2003-12-31 | 472,200 | 175.75 | 177.00 | 173.50 | 175.75 | 00:00:00 | | 2004-01-01 | 0 | 175.75 | 175.75 | 175.75 | 175.75 | 00:00:00 | | 2004-01-02 | 1,733,800 | 176.50 | 178.00 | 173.50 | 177.00 | 00:00:00 | | 2004-01-05 | 7,107,600 | 176.25 | 185.75 | 176.25 | 184.00 | 00:00:00 | | 2004-01-06 | 4,069,100 | 183.00 | 186.25 | 182.00 | 185.75 | 00:00:00 | | 2004-01-07 | 7,092,300 | 190.00 | 190.00 | 184.00 | 187.75 | 00:00:00 | | 2004-01-08 | 8,191,900 | 188.25 | 194.50 | 188.25 | 190.00 | 00:00:00 | | 2004-01-09 | 6,935,200 | 193.00 | 195.50 | 187.25 | 190.25 | 00:00:00 | | 2004-01-12 | 3,030,900 | 190.75 | 192.25 | 188.50 | 190.75 | 00:00:00 | | 2004-01-13 | 7,989,300 | 193.00 | 196.00 | 190.25 | 191.75 | 00:00:00 | | 2004-01-14 | 3,072,000 | 187.00 | 195.00 | 187.00 | 194.00 | 00:00:00 | | 2004-01-15 | 9,031,400 | 194.00 | 203.00 | 191.00 | 198.50 | 00:00:00 | | 2004-01-16 | 9,815,900 | 201.25 | 208.50 | 199.50 | 207.75 | 00:00:00 | | 2004-01-19 | 6,821,100 | 206.00 | 210.50 | 203.00 | 206.50 | 00:00:00 | | 2004-01-20 | 3,534,800 | 204.25 | 206.00 | 202.00 | 203.25 | 00:00:00 | | 2004-01-21 | 4,585,900 | 204.00 | 204.50 | 200.50 | 203.00 | 00:00:00 | | 2004-01-22 | 5,156,700 | 203.00 | 206.00 | 198.75 | 199.75 | 00:00:00 | | 2004-01-23 | 4,811,600 | 200.00 | 205.00 | 197.25 | 201.50 | 00:00:00 | | 2004-01-26 | 4,816,000 | 206.50 | 206.50 | 199.50 | 203.50 | 00:00:00 | | 2004-01-27 | 5,897,600 | 205.75 | 207.50 | 204.00 | 204.75 | 00:00:00 | | 2004-01-28 | 3,272,100 | 204.50 | 207.75 | 203.00 | 205.00 | 00:00:00 | | 2004-01-29 | 9,272,300 | 198.15 | 205.50 | 195.25 | 196.50 | 00:00:00 | | 2004-01-30 | 7,735,700 | 198.00 | 201.25 | 195.25 | 195.50 | 00:00:00 | | 2004-02-02 | 8,526,600 | 195.75 | 197.75 | 193.00 | 194.25 | 00:00:00 | | 2004-02-03 | 3,168,600 | 196.50 | 196.50 | 190.75 | 194.50 | 00:00:00 | | 2004-02-04 | 4,906,400 | 195.00 | 195.00 | 190.75 | 193.50 | 00:00:00 | | 2004-02-05 | 5,177,300 | 193.50 | 194.00 | 190.00 | 191.75 | 00:00:00 | | 2004-02-06 | 5,034,900 | 190.50 | 195.75 | 190.50 | 195.00 | 00:00:00 | | 2004-02-09 | 4,979,500 | 195.50 | 201.75 | 194.25 | 198.75 | 00:00:00 | | 2004-02-10 | 4,818,100 | 198.25 | 200.75 | 194.50 | 195.25 | 00:00:00 | | 2004-02-11 | 4,399,000 | 194.50 | 197.25 | 191.50 | 196.50 | 00:00:00 | | 2004-02-12 | 3,713,900 | 196.75 | 200.00 | 193.25 | 194.50 | 00:00:00 | | 2004-02-13 | 5,360,300 | 196.25 | 199.00 | 194.50 | 199.00 | 00:00:00 | | 2004-02-16 | 4,229,100 | 196.25 | 199.50 | 193.50 | 196.75 | 00:00:00 | | 2004-02-17 | 4,549,800 | 197.75 | 200.75 | 195.50 | 199.50 | 00:00:00 | | 2004-02-18 | 8,289,900 | 197.50 | 205.50 | 197.50 | 199.75 | 00:00:00 | | 2004-02-19 | 7,248,500 | 199.25 | 204.50 | 195.00 | 202.25 | 00:00:00 | | 2004-02-20 | 4,657,100 | 201.50 | 202.00 | 196.75 | 198.00 | 00:00:00 | | 2004-02-23 | 2,716,400 | 198.50 | 202.00 | 198.00 | 199.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
