Share Name Share Symbol Market Type Share ISIN Share Description
Sage Group LSE:SGE London Ordinary Share GB00B8C3BL03 ORD 1 4/77P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 809.60p 808.20p 808.60p - - - 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 1,715.0 342.0 27.8 29.1 8,754.22

Sage Group (SGE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018809.59997+8.00+1.00%800.19995811.600032,117,487
17 Jan 2018801.59997-3.80-0.47%797.19995806.599972,303,109
16 Jan 2018805.40002-5.00-0.62%800.80004812.799982,472,694
15 Jan 2018810.39996-1.00-0.12%803813.200011,643,200
12 Jan 2018811.39996+3.60+0.45%807.79998815.399962,735,707
11 Jan 2018807.79998+8.60+1.08%797.80004808.799981,870,333
10 Jan 2018799.19995-6.00-0.75%794.20001807.200012,783,617
09 Jan 2018805.20001+3.00+0.37%800.19995806.599972,940,774
08 Jan 2018802.19995-4.80-0.59%800.59997808.799983,457,087
05 Jan 2018807+7.40+0.93%797.599978076,867,847
04 Jan 2018799.59997+4.60+0.58%792799.599971,993,351
03 Jan 2018795+7.40+0.94%785.79998800.400022,166,447
02 Jan 2018787.60003-10.40-1.30%783.79998797.800042,979,870
29 Dec 2017798+8.00+1.01%789.5798618,251
28 Dec 2017790-4.50-0.57%788.5796976,772
27 Dec 2017794.5-1.00-0.13%7897971,345,158
22 Dec 2017795.5+7.00+0.89%784.5795.5816,593
21 Dec 2017788.5-0.50-0.06%779.5792.55,694,388
20 Dec 2017789+0.50+0.06%783.5789.53,731,463
19 Dec 2017788.5+2.00+0.25%782.5789.51,785,918
Download more Sage Group Historical Data

Sage Group (SGE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week807.8815.4797.2807.59762M3M2M1.80.22%
1 Month784.5815.4783.8802.4526618k7M2M25.13.20%
3 Months741820732.6623779.5668618k7M3M68.69.26%
6 Months695.5820663739.7825618k16M3M114.116.41%
1 Year643.5820595698.7932618k16M3M166.125.81%
3 Years479820458.4626.0659240k16M3M330.669.02%
5 Years318.8820310.2532.7972132k16M3M490.8153.95%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180119 07:48:29