Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Sage Share Price (SGE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 700.20on 18-02-2018at 16:30:00
Change 0.00 0.09%
Buy 700.20
Sell 699.80
Buy / Sell SGE Shares
Last Trade: Buy 10,736 at 700.148p
Day's Volume: 4,093,403
Last Close: 700.20p
Open: 702.60p
ISIN: GB00B8C3BL03
Day's Range 697.00p - 705.60p
52wk Range: 613.00p - 833.80p
Market Capitalisation: £7,572m
VWAP: 0.00p
Shares in Issue: 1,081m

Recent Trades History Sage (SGE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*10,736700.148Ordinary
Delayed publication
17:13:10 - 16-Feb-18
Buy*115,163700.20Ordinary
Delayed publication
18:08:59 - 16-Feb-18
Buy*1,469700.20Ordinary
Delayed publication
18:08:17 - 16-Feb-18
Buy*943700.20Ordinary
Delayed publication
18:08:13 - 16-Feb-18
Buy*1,333700.154Ordinary
Delayed publication
16:53:35 - 16-Feb-18
Buy*5,381700.24517:55:11 - 16-Feb-18
Buy*45,945700.16818:38:27 - 16-Feb-18
Buy*11,568700.95818:12:11 - 16-Feb-18
Buy*2,280700.2018:08:03 - 16-Feb-18
Buy*5,530700.2018:07:58 - 16-Feb-18

Share Price History for Sage

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Feb 2018 (Fri)702.60705.60697.00700.205,055,215
15th Feb 2018 (Thu)697.40701.40694.40699.604,268,450
14th Feb 2018 (Wed)686.80696.60684.00689.608,231,838
13th Feb 2018 (Tue)688.40688.60679.60681.403,111,804
12th Feb 2018 (Mon)676.60687.20674.00686.604,834,215
9th Feb 2018 (Fri)677.80683.20670.80672.203,857,896
8th Feb 2018 (Thu)699.80700.60681.60682.006,266,272
7th Feb 2018 (Wed)708.00717.20699.80714.005,873,585
6th Feb 2018 (Tue)703.20714.80695.60697.804,743,210
5th Feb 2018 (Mon)730.60730.60719.80724.805,651,746
2nd Feb 2018 (Fri)752.40753.60737.00738.204,051,374
1st Feb 2018 (Thu)752.20763.60751.00753.005,062,456
31st Jan 2018 (Wed)748.80752.60742.60749.203,198,285
30th Jan 2018 (Tue)752.60757.40747.00749.203,637,077
29th Jan 2018 (Mon)763.60766.20754.60755.002,635,311
26th Jan 2018 (Fri)754.00762.60738.80758.604,658,954
25th Jan 2018 (Thu)768.20770.00748.40750.6011,385,994
24th Jan 2018 (Wed)790.00796.70744.00768.2011,488,072
23rd Jan 2018 (Tue)818.20825.20812.80821.403,123,003
22nd Jan 2018 (Mon)818.80820.30810.70813.202,230,500
19th Jan 2018 (Fri)812.00833.80786.60818.603,360,987

SGE - Sage Investor Summary

Sage Group PLC are a leading supplier of business management software and services to 5.8 million customers world wide. They deal with a wide range of customers in a large market. They are quite versatile and flexible and can therefore support businesses of all sizes, from small start ups to larger organisations.

They began in 1981 in Newcastle Upon Tyne when the market was in its initial stages of existence. However by 1984 Sage Software had been launched and sales rocketed. By 1989 Sage was listed on the London stock exchange and by 1999 entered the FTSE 100 as well as launching a dedicated Irish division based in Dublin.

Further success was achieved with various acquisitions including DAC Easy and Remote, US companies in the early nineties. In 1994 they acquired Timeslips from the US, Multisoft from the UK, SPA from Spain and Saari from France. Indeed they have continued to acquire companies every year in America and Europe. Their expansion through acquisition has been quite significant and most recently they have acquired Venus Financial Management, Intuit Master Builder and Contractor Anywhere in the US in 2006 and in 2007 Snowdrop Systems and KCS Rightsource.

Sage have not neglected their core product and have continued to develop their customer base by ensuring loyalty through services and upgrades and expanding globally. They have branched into key areas such as those in Asia where demand for their products and services is increasing.

Their shrewd moves have ensured that they are the only UK software company that is consistently every year in the FTSE 100. Sage- a software company with wise moves.

News about Sage (SGE)

FTSE 100 Latest
Value7,294.70
Change59.89

Login to your account

Forgot Password?

Not Registered