Sage Group PLC

SGE
🏛️ 英国 →
1,070.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 850.20 857.00 850.20 852.60 0.7M
2021-12-30 851.60 859.69 851.60 853.80 1.0M
2021-12-29 851.40 862.20 850.20 850.20 2.7M
2021-12-24 829.20 851.08 829.20 847.60 0.7M
2021-12-23 824.60 832.40 819.20 831.00 0.9M
2021-12-22 817.00 825.20 814.83 825.20 1.7M
2021-12-21 832.80 838.10 814.00 815.20 2.0M
2021-12-20 804.20 830.18 800.00 823.20 3.1M
2021-12-17 814.00 824.00 808.80 813.40 7.3M
2021-12-16 831.40 836.80 815.40 816.20 2.8M
2021-12-15 808.20 824.80 808.20 818.80 2.4M
2021-12-14 832.00 835.40 803.20 804.40 2.3M
2021-12-13 822.00 833.60 821.80 827.60 1.9M
2021-12-10 812.20 831.20 812.20 824.40 1.5M
2021-12-09 808.20 821.80 805.20 818.60 2.9M
2021-12-08 819.80 826.00 807.80 809.40 3.9M
2021-12-07 783.80 806.60 783.80 806.60 3.7M
2021-12-06 780.20 785.40 775.80 777.80 3.2M
2021-12-03 777.20 783.80 771.80 775.20 3.1M
2021-12-02 774.60 778.00 766.00 773.60 3.1M
2021-12-01 778.40 783.40 770.60 783.40 2.2M
2021-11-30 774.60 782.60 771.80 771.80 6.0M
2021-11-29 775.40 784.60 767.60 777.00 2.2M
2021-11-26 764.80 784.00 764.80 773.60 1.9M
2021-11-25 780.00 792.20 777.20 781.60 1.8M
2021-11-24 783.20 787.00 760.16 779.20 2.3M
2021-11-23 775.80 786.70 773.60 783.20 2.7M
2021-11-22 795.80 801.60 788.20 789.00 2.8M
2021-11-19 789.60 810.80 788.20 799.60 3.7M
2021-11-18 799.40 802.40 784.00 790.80 2.7M
2021-11-17 731.80 801.88 729.00 800.00 6.6M
2021-11-16 746.60 753.00 728.97 729.00 3.4M
2021-11-15 752.20 755.20 747.80 749.20 1.2M
2021-11-12 749.20 753.80 745.20 752.60 1.8M
2021-11-11 740.20 753.40 739.60 751.00 1.6M
2021-11-10 734.40 742.40 734.40 742.40 2.4M
2021-11-09 734.00 738.60 732.56 735.20 3.4M
2021-11-08 743.20 744.60 733.20 733.20 3.4M
2021-11-05 738.80 753.40 738.80 744.20 2.6M
2021-11-04 714.00 741.80 713.40 739.60 2.9M
2021-11-03 711.20 716.40 710.20 713.40 2.4M
2021-11-02 708.80 717.60 706.00 713.40 3.1M
2021-11-01 712.00 714.80 707.20 707.20 1.7M
2021-10-29 708.00 713.80 704.20 710.80 2.9M
2021-10-28 716.80 720.00 707.00 710.20 4.3M
2021-10-27 715.60 722.40 714.40 716.80 2.0M
2021-10-26 717.80 721.00 716.92 719.40 1.9M
2021-10-25 723.00 723.80 717.21 717.40 1.7M
2021-10-22 721.20 723.51 719.00 720.80 1.7M
2021-10-21 710.20 718.40 709.60 718.40 2.2M
2021-10-20 718.40 719.40 710.20 712.00 6.4M
2021-10-19 721.60 721.60 712.60 717.40 2.7M
2021-10-18 714.20 717.80 710.39 717.80 2.1M
2021-10-15 720.00 721.40 713.80 713.80 1.9M
2021-10-14 717.80 720.00 715.60 718.00 3.2M
2021-10-13 707.80 721.80 707.00 713.80 2.6M
2021-10-12 706.80 713.00 702.40 708.60 2.2M
2021-10-11 706.80 710.80 700.60 708.00 2.0M
2021-10-08 708.40 717.80 708.40 710.00 2.6M
2021-10-07 709.80 718.40 704.60 709.40 3.1M
2021-10-06 708.20 710.80 697.60 703.00 7.1M
2021-10-05 700.20 715.80 700.20 713.40 2.3M
2021-10-04 699.00 710.20 697.80 697.80 2.4M
2021-10-01 702.80 705.60 698.20 700.40 2.3M
2021-09-30 710.60 715.60 708.60 709.60 3.2M
2021-09-29 706.80 720.40 706.80 709.00 2.8M
2021-09-28 724.00 724.40 704.32 707.80 3.4M
2021-09-27 754.60 757.00 738.60 740.80 2.3M
2021-09-24 752.20 754.60 748.00 748.80 2.3M
2021-09-23 755.20 760.20 753.40 754.60 1.6M
2021-09-22 751.20 754.00 749.00 751.20 1.2M
2021-09-21 739.00 751.60 737.62 749.60 1.5M
2021-09-20 737.20 744.80 733.20 737.60 2.4M
2021-09-17 744.00 748.20 741.00 742.60 4.9M
2021-09-16 732.80 741.80 732.60 740.00 2.1M
2021-09-15 741.40 744.60 730.60 731.60 4.3M
2021-09-14 740.60 746.56 739.40 741.00 2.9M
2021-09-13 745.00 749.40 741.40 741.60 2.1M
2021-09-10 743.80 746.80 739.20 742.00 1.9M
2021-09-09 747.20 749.40 739.80 740.60 3.5M
2021-09-08 748.40 753.80 740.60 750.60 3.3M
2021-09-07 755.40 759.20 752.40 752.40 2.1M
2021-09-06 746.20 759.00 743.00 756.60 1.6M
2021-09-03 739.80 745.40 735.00 743.60 1.7M
2021-09-02 745.80 748.80 742.20 743.00 3.3M
2021-09-01 746.40 749.60 743.09 747.00 2.0M
2021-08-31 743.40 748.40 739.00 742.20 6.1M
2021-08-27 740.20 745.20 739.20 742.40 2.9M
2021-08-26 743.60 745.05 739.40 742.80 2.8M
2021-08-25 736.60 744.20 735.20 741.60 3.0M
2021-08-24 734.80 737.60 729.40 737.40 1.9M
2021-08-23 736.80 739.20 732.00 733.60 0.9M
2021-08-20 730.80 737.20 727.80 735.20 1.3M
2021-08-19 724.00 729.20 713.60 729.20 1.6M
2021-08-18 725.00 727.40 720.20 725.40 1.0M
2021-08-17 716.40 724.60 712.00 724.60 1.8M
2021-08-16 714.20 726.80 714.20 717.60 1.7M
2021-08-13 713.40 722.00 712.40 722.00 2.1M
2021-08-12 717.20 719.60 713.80 716.20 2.8M
2021-08-11 715.40 722.40 713.20 717.40 2.3M
2021-08-10 717.80 724.80 714.20 715.20 2.5M
2021-08-09 718.40 723.00 715.40 718.20 1.5M
2021-08-06 726.00 726.00 716.80 719.80 1.9M
2021-08-05 715.20 725.40 713.00 725.20 2.1M
2021-08-04 714.80 719.60 710.20 715.00 1.6M
2021-08-03 712.00 722.80 706.80 713.40 2.3M
2021-08-02 702.40 716.40 700.20 713.60 2.6M
2021-07-30 686.00 703.80 685.20 701.60 2.3M
2021-07-29 708.40 709.60 686.00 692.60 4.6M
2021-07-28 698.00 704.40 697.20 697.20 2.1M
2021-07-27 698.00 703.00 696.40 700.40 1.3M
2021-07-26 701.40 708.80 700.40 700.40 1.4M
2021-07-23 705.20 708.80 701.60 704.80 2.3M
2021-07-22 689.60 701.60 688.20 701.40 1.7M
2021-07-21 687.00 693.80 683.80 688.00 1.1M
2021-07-20 690.00 693.80 679.40 683.20 2.3M
2021-07-19 694.20 697.40 685.00 689.40 1.7M
2021-07-16 698.60 703.60 695.00 698.20 2.0M
2021-07-15 697.20 707.20 693.40 693.40 1.4M
2021-07-14 703.40 705.40 693.40 700.40 2.4M
2021-07-13 701.80 709.80 697.60 709.80 1.3M
2021-07-12 693.20 704.40 688.20 703.60 1.4M
2021-07-09 691.20 694.60 688.79 693.80 2.1M
2021-07-08 696.00 696.40 686.00 690.00 2.3M
2021-07-07 693.80 700.60 689.80 698.40 1.4M
2021-07-06 684.20 692.20 683.00 690.80 3.9M
2021-07-05 686.80 689.00 683.39 686.80 2.6M
2021-07-02 683.00 689.20 681.80 686.40 1.8M
2021-07-01 687.20 688.80 678.00 683.60 2.1M
2021-06-30 687.60 693.80 682.40 684.20 3.8M
2021-06-29 690.20 696.00 687.80 689.20 2.5M
2021-06-28 686.00 691.80 684.00 690.00 2.5M
2021-06-25 686.20 690.80 683.21 686.80 1.3M
2021-06-24 679.80 689.40 675.40 688.00 1.9M
2021-06-23 683.40 685.10 678.60 678.60 1.6M
2021-06-22 678.00 683.60 671.60 682.20 2.5M
2021-06-21 673.40 684.20 670.60 678.00 2.3M
2021-06-18 686.00 687.00 676.86 677.00 8.8M
2021-06-17 675.20 685.20 671.80 684.80 4.2M
2021-06-16 671.80 687.40 670.00 681.00 3.7M
2021-06-15 671.80 681.20 669.40 672.00 6.0M
2021-06-14 661.00 674.00 660.40 668.40 2.6M
2021-06-11 660.40 662.60 653.20 658.40 2.4M
2021-06-10 654.00 659.49 649.60 657.00 2.3M
2021-06-09 648.60 653.60 647.40 652.40 1.4M
2021-06-08 650.40 655.60 650.40 650.40 1.8M
2021-06-07 656.80 662.80 650.60 650.60 1.8M
2021-06-04 644.80 656.80 641.80 656.20 2.4M
2021-06-03 655.80 657.60 646.20 655.00 1.9M
2021-06-02 653.00 657.80 650.40 655.00 1.9M
2021-06-01 629.80 663.60 627.80 654.20 2.3M
2021-05-28 668.80 670.40 651.00 656.60 2.4M
2021-05-27 665.40 668.40 659.20 667.00 6.0M
2021-05-26 674.80 677.60 671.00 673.40 2.4M
2021-05-25 671.60 676.40 669.00 673.00 3.0M
2021-05-24 671.00 672.40 668.44 671.20 1.5M
2021-05-21 673.80 674.83 667.20 670.00 3.1M
2021-05-20 660.20 675.60 658.60 673.60 2.4M
2021-05-19 659.40 659.40 648.60 656.40 2.5M
2021-05-18 647.80 665.20 643.20 663.40 2.8M
2021-05-17 648.00 650.61 637.92 643.20 2.5M
2021-05-14 643.00 647.40 631.80 647.40 3.9M
2021-05-13 623.00 627.40 618.00 623.60 2.7M
2021-05-12 622.20 631.20 622.20 625.40 2.9M
2021-05-11 622.00 626.20 611.60 622.40 3.6M
2021-05-10 634.80 635.60 628.00 631.60 2.9M
2021-05-07 632.40 636.40 629.60 635.80 2.8M
2021-05-06 633.80 634.80 627.40 630.00 2.6M
2021-05-05 626.20 636.40 626.20 634.00 1.9M
2021-05-04 638.60 641.40 626.00 626.00 2.8M
2021-04-30 640.80 643.20 636.20 638.00 1.9M
2021-04-29 638.20 645.00 636.40 640.80 1.4M
2021-04-28 638.60 641.20 635.40 638.00 2.0M
2021-04-27 637.40 644.63 635.00 637.00 2.4M
2021-04-26 644.40 647.40 639.60 643.80 1.2M
2021-04-23 645.60 648.40 638.80 645.00 2.1M
2021-04-22 646.60 648.40 641.00 646.40 2.7M
2021-04-21 641.80 645.20 635.00 643.00 2.6M
2021-04-20 644.00 647.20 639.20 641.00 2.5M
2021-04-19 642.60 649.80 641.40 644.00 1.9M
2021-04-16 644.20 648.20 642.40 644.00 2.8M
2021-04-15 643.40 650.20 641.40 645.20 1.9M
2021-04-14 654.40 658.20 640.20 641.80 2.0M
2021-04-13 644.00 654.60 643.40 652.60 1.3M
2021-04-12 651.80 652.23 643.40 647.00 1.5M
2021-04-09 655.60 657.20 646.00 652.20 2.5M
2021-04-08 640.80 655.00 640.40 655.00 3.4M
2021-04-07 630.60 633.40 627.20 629.20 1.3M
2021-04-06 631.20 631.60 621.00 628.00 2.0M
2021-04-01 615.40 625.80 611.60 625.00 1.6M
2021-03-31 607.60 613.20 604.40 612.80 3.0M
2021-03-30 608.20 610.40 603.60 606.20 2.1M
2021-03-29 609.40 614.40 604.00 606.60 2.2M
2021-03-26 606.00 612.20 603.20 607.00 2.5M
2021-03-25 601.00 612.60 598.97 603.80 3.4M
2021-03-24 599.40 603.40 594.80 601.40 2.6M
2021-03-23 585.20 599.40 582.80 599.40 2.5M
2021-03-22 585.40 589.60 581.80 587.60 2.1M
2021-03-19 574.00 587.20 573.20 586.60 6.2M
2021-03-18 583.20 587.11 576.40 579.60 3.0M
2021-03-17 595.00 596.80 577.21 581.20 4.6M
2021-03-16 593.40 599.80 591.40 596.20 2.7M
2021-03-15 593.40 598.20 586.26 587.80 2.6M
2021-03-12 597.20 599.00 590.00 590.80 2.3M
2021-03-11 590.40 602.80 584.40 599.60 5.2M
2021-03-10 607.00 607.00 588.20 588.20 3.2M
2021-03-09 591.80 608.00 590.80 603.00 3.4M
2021-03-08 590.20 594.40 583.20 591.40 3.0M
2021-03-05 593.00 598.60 590.40 590.60 4.1M
2021-03-04 580.20 606.20 580.00 597.00 6.8M
2021-03-03 583.00 588.20 576.20 579.40 1.6M
2021-03-02 568.20 574.86 567.80 572.20 1.8M
2021-03-01 562.80 572.00 561.40 569.00 3.4M
2021-02-26 564.00 572.00 556.00 558.60 3.9M
2021-02-25 575.00 579.20 564.60 572.00 2.1M
2021-02-24 575.00 584.38 572.20 574.00 2.2M
2021-02-23 579.80 583.00 573.11 579.80 1.9M
2021-02-22 590.00 593.60 579.20 581.00 3.3M
2021-02-19 602.40 609.60 595.60 595.60 2.3M
2021-02-18 594.40 604.80 594.40 604.20 3.1M
2021-02-17 600.00 601.92 588.20 596.20 3.8M
2021-02-16 603.60 606.00 599.85 600.00 2.1M
2021-02-15 594.00 605.60 588.80 603.60 1.6M
2021-02-12 588.60 590.20 582.60 590.20 2.2M
2021-02-11 588.20 597.00 587.40 590.00 1.6M
2021-02-10 591.80 592.20 585.60 588.00 1.8M
2021-02-09 590.80 592.40 581.40 590.00 1.7M
2021-02-08 594.20 597.40 591.60 592.40 3.8M
2021-02-05 595.20 600.80 591.60 591.60 2.8M
2021-02-04 596.40 598.80 585.60 597.40 2.4M
2021-02-03 605.60 607.20 593.20 596.80 1.5M
2021-02-02 607.80 608.00 598.80 605.20 3.0M
2021-02-01 602.80 613.00 599.20 603.40 1.6M
2021-01-29 599.20 602.01 589.40 589.80 2.5M
2021-01-28 613.80 619.60 596.05 600.20 2.4M
2021-01-27 613.80 620.60 608.79 618.60 3.7M
2021-01-26 612.20 614.80 608.72 610.40 3.5M
2021-01-25 620.80 625.00 607.08 610.80 3.2M
2021-01-22 602.00 610.54 596.73 607.00 4.4M
2021-01-21 612.00 615.00 589.00 601.20 5.7M
2021-01-20 562.60 574.00 560.31 573.00 2.3M
2021-01-19 562.60 564.57 555.20 560.20 1.6M
2021-01-18 565.00 567.20 560.00 560.00 1.3M
2021-01-15 560.40 566.40 558.00 565.00 2.1M
2021-01-14 554.20 566.20 543.20 565.00 5.1M
2021-01-13 569.00 570.46 562.60 565.60 2.6M
2021-01-12 581.00 588.00 567.14 567.60 2.5M
2021-01-11 581.80 592.60 580.20 580.20 2.9M
2021-01-08 579.60 585.00 572.18 585.00 2.5M
2021-01-07 581.00 582.40 570.20 575.80 2.7M
2021-01-06 582.20 585.40 571.40 580.00 2.6M
2021-01-05 584.60 589.04 579.94 582.40 2.3M
2021-01-04 588.80 602.60 585.07 588.40 2.4M