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
  -7.80p -1.10% 698.20p 699.60p 700.00p 703.20p 690.00p 701.20p 2,925,999 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 1,715.0 342.0 27.8 25.1 7,549.65

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 2018698.20001-7.80-1.10%690.00006703.199952,925,999
21 Feb 2018706+3.20+0.46%697.40002708.800044,532,756
20 Feb 2018702.80004+11.60+1.68%687.200017052,945,097
19 Feb 2018691.20001-9.00-1.29%690.60003702.400022,671,969
16 Feb 2018700.19995+0.60+0.09%697705.599974,924,521
15 Feb 2018699.59997+10.00+1.45%694.39996701.400023,022,703
14 Feb 2018689.60003+8.20+1.20%684696.599977,956,183
13 Feb 2018681.39996-5.20-0.76%679.59997688.600031,953,185
12 Feb 2018686.59997+14.40+2.14%674687.200013,906,695
09 Feb 2018672.20001-9.80-1.44%670.79998683.200013,163,247
08 Feb 2018682-32.00-4.48%681.59997700.599975,103,026
07 Feb 2018714+16.20+2.32%699.79998717.200014,767,746
06 Feb 2018697.79998-27.00-3.73%695.59997714.799984,174,532
05 Feb 2018724.79998-13.40-1.82%719.79998730.599973,156,418
02 Feb 2018738.19995-14.80-1.97%737753.600032,950,441
01 Feb 2018753.00006+3.80+0.51%750.99993763.599974,823,786
31 Jan 2018749.200010.000.00%742.59997752.600032,842,511
30 Jan 2018749.20001-5.80-0.77%747757.399963,207,809
29 Jan 2018755.00006-3.60-0.47%754.60003766.199952,471,140
26 Jan 2018758.60003+8.00+1.07%738.80004762.599974,320,517
25 Jan 2018750.60003-17.60-2.29%748.3999677010,561,495
24 Jan 2018768.19995-53.20-6.48%744796.1999511,052,805
23 Jan 2018821.39996+8.20+1.01%812.79998825.200012,879,232
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 Week697.4708.8687.2700.64683M5M4M0.80.11%
1 Month768.2770670.8716.99002M11M4M-70-9.11%
3 Months773825.2670.8758.2573618k11M3M-74.8-9.68%
6 Months703.5825.2670.8747.3518618k11M3M-5.3-0.75%
1 Year644.5825.2613711.8162618k16M3M53.78.33%
3 Years483.6825.2458.4636.4059240k16M3M214.644.38%
5 Years339.6825.2310.2542.6752132k16M3M358.6105.59%
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:30 V: D:20180223 04:42:36