Sage Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 803.80 808.80 797.80 803.40 3,973,651
Jul 18, 2019 814.00 814.00 798.80 799.00 2,531,408
Jul 17, 2019 816.60 823.00 814.40 817.80 3,191,853
Jul 16, 2019 815.80 817.00 811.00 815.00 2,897,251
Jul 15, 2019 805.20 816.60 805.20 814.20 3,221,140
Jul 12, 2019 0.00 0.00 804.40 806.60 1,852,049
Jul 11, 2019 815.40 816.60 806.00 810.80 2,594,204
Jul 10, 2019 812.40 815.00 804.40 812.00 2,137,557
Jul 9, 2019 811.80 812.80 806.80 810.80 1,772,245
Jul 8, 2019 808.60 814.20 807.40 810.00 1,497,586
Jul 5, 2019 813.60 817.20 804.40 810.20 1,902,245
Jul 4, 2019 819.80 823.43 812.20 813.00 2,562,167
Jul 3, 2019 820.60 826.00 816.20 820.40 2,162,883
Jul 2, 2019 823.20 824.80 805.40 813.40 2,444,153
Jul 1, 2019 811.80 817.40 805.40 812.40 1,744,957
Jun 28, 2019 798.80 809.10 797.80 802.40 3,135,528
Jun 27, 2019 799.60 803.00 793.80 796.80 1,987,922
Jun 26, 2019 791.00 804.40 790.80 799.60 3,535,581
Jun 25, 2019 797.60 804.20 793.20 795.20 2,199,186
Jun 24, 2019 785.80 798.60 783.60 797.40 2,284,583
Jun 21, 2019 784.00 791.20 783.20 790.00 6,137,448
Jun 20, 2019 782.60 789.60 779.00 787.00 1,986,869
Jun 19, 2019 785.60 787.40 776.80 778.80 2,125,484
Jun 18, 2019 766.60 790.00 766.60 781.80 2,242,695
Jun 17, 2019 764.20 774.80 758.40 770.80 1,825,231
Jun 14, 2019 767.60 770.40 760.40 760.40 1,523,681
Jun 13, 2019 768.60 773.00 761.40 769.80 1,855,827
Jun 12, 2019 759.40 769.60 758.60 768.60 5,212,753
Jun 11, 2019 757.60 762.60 757.40 761.00 2,112,196
Jun 10, 2019 759.60 760.60 753.80 758.00 1,502,118
Jun 7, 2019 752.00 756.00 736.20 754.60 3,743,468
Jun 6, 2019 756.20 760.80 749.40 755.20 2,038,778
Jun 5, 2019 736.40 761.60 732.40 757.00 2,925,516
Jun 4, 2019 738.20 744.00 722.40 733.20 5,696,143
Jun 3, 2019 739.20 752.40 728.40 750.80 2,943,993
May 31, 2019 740.80 747.60 739.40 747.00 2,223,316
May 30, 2019 741.60 749.00 736.80 745.00 2,130,430
May 29, 2019 751.00 758.60 741.00 742.60 2,189,771
May 28, 2019 758.40 762.20 755.00 756.40 3,374,052
May 27, 2019 752.40 0.00 0.00 754.40 0
May 24, 2019 752.40 761.00 752.20 754.40 2,092,607
May 23, 2019 772.00 772.00 749.60 753.40 3,523,740
May 22, 2019 757.60 773.10 757.60 772.00 3,806,084
May 21, 2019 744.00 763.00 744.00 753.20 4,422,288
May 20, 2019 744.00 748.99 738.00 738.60 3,880,312
May 17, 2019 750.40 750.40 704.40 746.80 3,984,367
May 16, 2019 723.40 738.00 715.80 738.00 2,432,948
May 15, 2019 716.80 722.20 711.80 716.40 1,745,622
May 14, 2019 707.80 719.00 707.20 719.00 1,727,945
May 13, 2019 718.20 718.20 704.20 704.20 2,122,926
Showing 1 to 50 of 260