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
  +1.00p +0.16% 644.00p 642.50p 643.00p 647.00p 640.00p 644.50p 2,510,156.00 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 1,569.1 274.5 19.3 33.4 6,956.00

Sage Group (SGE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017643-5.00-0.77%642.5649.53,084,743
21 Feb 2017648+13.50+2.13%639.5649.54,699,262
20 Feb 2017634.5+1.00+0.16%632.5635.52,216,353
17 Feb 2017633.5-2.00-0.31%632.56372,821,101
16 Feb 2017635.5-2.50-0.39%6326393,823,084
15 Feb 2017638+0.50+0.08%6326403,661,309
14 Feb 2017637.5-7.50-1.16%6366452,576,918
13 Feb 2017645-2.00-0.31%643.5648.52,715,963
10 Feb 2017647+10.00+1.57%645.56556,892,798
09 Feb 2017637-2.50-0.39%623637.54,611,829
08 Feb 2017639.5+6.00+0.95%6336495,229,399
07 Feb 2017633.5+2.00+0.32%633641.52,948,269
06 Feb 2017631.5+1.50+0.24%628637.52,764,497
03 Feb 2017630+8.00+1.29%6236383,867,242
02 Feb 2017622+9.50+1.55%6116223,477,748
01 Feb 2017612.5-2.50-0.41%609620.52,683,766
31 Jan 2017615+8.50+1.40%604.56223,066,445
30 Jan 2017606.5-3.50-0.57%5996074,140,894
27 Jan 2017610+11.00+1.84%595613.55,033,354
26 Jan 2017599-34.50-5.45%595624.510,026,063
25 Jan 2017633.5+2.00+0.32%6286372,746,929
24 Jan 2017631.5+0.50+0.08%620.56343,331,919
23 Jan 2017631-12.50-1.94%6306422,833,123
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 Week636.00649.50632.000.00002M5M3M8.001.26%
1 Month604.00655.00595.000.00002M10M4M40.006.62%
3 Months661.50679.50595.000.0000270k10M3M-17.50-2.65%
6 Months726.50761.00595.000.0000270k10M3M-82.50-11.36%
1 Year573.00761.00573.000.0000270k10M3M71.0012.39%
3 Years434.60761.00346.700.0000132k10M3M209.4048.18%
5 Years310.60761.00245.300.0000132k11M3M333.40107.34%
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:20170223 18:24:00