Share Name Share Symbol Market Type Share ISIN Share Description
Sage Grp. 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
  -9.00p -1.39% 639.50p 640.00p 640.50p 644.50p 629.50p 643.50p 3,512,684.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 1,569.1 274.5 19.3 33.2 6,908.38

Sage Group (SGE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016639.5-9.00-1.39%629.5644.53,512,684
01 Dec 2016648.5-9.00-1.37%643.5662.54,879,892
30 Nov 2016657.5-18.00-2.66%654.5695.56,815,523
29 Nov 2016675.5-4.50-0.66%6756823,555,980
28 Nov 2016680-10.50-1.52%679.5693.52,176,105
25 Nov 2016690.5+0.50+0.07%687.5692990,430
24 Nov 2016690+3.00+0.44%6836901,317,217
23 Nov 2016687-5.00-0.72%686.5697.51,642,794
22 Nov 2016692+5.50+0.80%6876952,206,582
21 Nov 2016686.5+1.50+0.22%6846911,871,858
18 Nov 2016685+10.00+1.48%6776892,763,482
17 Nov 2016675+14.50+2.20%665675.53,057,645
16 Nov 2016660.5+6.50+0.99%6556612,276,596
15 Nov 2016654+5.00+0.77%651.5660.52,756,942
14 Nov 2016649-2.00-0.31%6486602,875,880
11 Nov 2016651-15.00-2.25%6476754,151,328
10 Nov 2016666-15.00-2.20%665.5687.53,168,927
09 Nov 2016681-2.50-0.37%6656842,703,215
08 Nov 2016683.50.000.00%681685.53,284,374
07 Nov 2016683.50.000.00%681692.52,401,289
04 Nov 2016683.5-7.00-1.01%680.5690.52,188,020
Download more Sage Grp. Historical Data

Sage Grp. (SGE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week689.50695.50629.50663.0237990k7M4M-50.00-7.25%
1 Month686.00697.50629.50669.6549990k7M3M-46.50-6.78%
3 Months735.50761.00629.50706.9129990k7M3M-96.00-13.05%
6 Months623.00761.00573.00685.7206990k7M3M16.502.65%
1 Year584.00761.00543.00639.6394240k8M3M55.509.50%
3 Years369.80761.00346.70516.1370240k9M3M269.7072.93%
5 Years281.40761.00245.30426.4602240k11M3M358.10127.26%
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:43 V: D:20161204 12:19:27