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
  +7.00p +0.91% 775.00p 774.50p 775.00p 776.50p 762.00p 769.00p 2,547,949 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 1,569.1 274.5 19.3 40.2 8,376.81

Sage Group (SGE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017775+7.00+0.91%762776.52,547,949
20 Nov 2017768+9.00+1.19%755.5770.500061,994,171
17 Nov 2017759-4.50-0.59%750.57642,251,602
16 Nov 2017763.5+9.00+1.19%753.931337641,920,847
15 Nov 2017754.5+1.00+0.13%750.57572,540,311
14 Nov 2017753.5+8.50+1.14%742.92871755.53,184,399
13 Nov 2017745-4.00-0.53%738.50006763.170952,850,012
10 Nov 2017748.99993-1.00-0.13%746760.55,105,956
09 Nov 2017749.99993-12.50-1.64%746763.54,013,896
08 Nov 2017762.5+2.00+0.26%759764.499932,125,923
07 Nov 2017760.5-3.50-0.46%760.5765.499931,653,429
06 Nov 2017764+3.00+0.39%757.37811765.499931,625,287
03 Nov 2017761+16.00+2.15%742.36151761.53,541,805
02 Nov 2017745-0.50-0.07%737.50006747.326232,061,454
01 Nov 2017745.50.000.00%742.14349756.52,651,431
31 Oct 2017745.5+9.00+1.22%736.0885747.999931,654,798
30 Oct 2017736.50006-1.50-0.20%7357422,017,974
27 Oct 20177380.000.00%732.66235742.51,628,526
26 Oct 2017738+2.00+0.27%728.57391,672,174
25 Oct 2017736+7.00+0.96%724.57411,992,082
24 Oct 2017729-5.00-0.68%724.5735.499931,797,876
23 Oct 2017734+4.00+0.55%729.5735.499931,663,126
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 Week745776.5742.9287758.80202M3M2M304.03%
1 Month732.5776.5724.5750.03062M5M2M42.55.80%
3 Months692.5776.5681.5723.6370977k5M2M82.511.91%
6 Months700776.5659.5705.7923977k16M3M7510.71%
1 Year688.5776.5595676.5498270k16M3M86.512.56%
3 Years401.3776.5398.5605.3988240k16M3M373.793.12%
5 Years309.6776.5289515.3251132k16M3M465.4150.32%
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:42 V: D:20171122 03:50:05