| Price | 807.00on 22-07-2019 at 16:30:00 |
|---|---|
| Change | 3.60 0.45% |
| Buy | 806.40 |
| Sell | 805.80 |
| Buy / Sell SGE Shares | |
| Last Trade: | Buy 135 at 807.00p |
| Day's Volume: | 1,947,358 |
| Last Close: | 803.40p |
| Open: | 802.00p |
| ISIN: | GB00B8C3BL03 |
| Day's Range | 800.00p - 808.40p |
| 52wk Range: | 491.30p - 826.00p |
| Market Capitalisation: | £9,045m |
| VWAP: | 806.235p |
| Shares in Issue: | 1,121m |
Sector: Software & Computer Services
Listed in: FTSE 100, FTSE All-Share, FTSE 350, FTSE 350 Low Yield, FTSE techMARK 100, FTSE techMARK All Share
Recent Trades History Sage (SGE) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 135 | 807.00 | Ordinary Delayed publication | 17:14:25 - 22-Jul-19 |
| Sell* | 17,614 | 803.40 | Ordinary Delayed publication | 17:08:59 - 22-Jul-19 |
| Sell* | 17,614 | 803.40 | 17:06:10 - 22-Jul-19 | |
| Sell* | 315 | 803.353 | 17:42:23 - 22-Jul-19 | |
| Sell* | 4,596 | 805.824 | 17:27:51 - 22-Jul-19 | |
| Sell* | 20,758 | 805.414 | 17:27:51 - 22-Jul-19 | |
| Sell* | 119,557 | 805.651 | 17:17:28 - 22-Jul-19 | |
| Sell* | 3,823 | 804.999 | 17:16:33 - 22-Jul-19 | |
| Sell* | 93,397 | 803.40 | Ordinary Deletion Delayed publication | 17:08:59 - 22-Jul-19 |
| Sell* | -110,071 | 805.444 | 16:37:54 - 22-Jul-19 | |
Share Price History for Sage |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19th Jul 2019 (Fri) | 803.80 | 808.80 | 797.80 | 799.00 | 3,754,987 |
| 18th Jul 2019 (Thu) | 814.00 | 814.00 | 798.80 | 817.80 | 2,491,452 |
| 17th Jul 2019 (Wed) | 816.60 | 823.00 | 814.40 | 815.00 | 3,013,085 |
| 16th Jul 2019 (Tue) | 815.80 | 817.00 | 811.00 | 814.20 | 2,300,656 |
| 15th Jul 2019 (Mon) | 805.20 | 816.60 | 805.20 | 806.60 | 3,109,285 |
| 12th Jul 2019 (Fri) | 812.00 | 812.00 | 804.40 | 810.80 | 1,682,861 |
| 11th Jul 2019 (Thu) | 815.40 | 816.60 | 806.00 | 812.00 | 2,083,845 |
| 10th Jul 2019 (Wed) | 812.40 | 815.00 | 804.40 | 810.80 | 2,043,063 |
| 9th Jul 2019 (Tue) | 811.80 | 812.80 | 806.80 | 810.00 | 1,616,611 |
| 8th Jul 2019 (Mon) | 808.60 | 814.20 | 807.40 | 810.20 | 1,475,627 |
| 5th Jul 2019 (Fri) | 813.60 | 817.20 | 804.40 | 813.00 | 1,771,423 |
| 4th Jul 2019 (Thu) | 819.80 | 822.00 | 812.20 | 820.40 | 2,205,202 |
| 3rd Jul 2019 (Wed) | 820.60 | 826.00 | 816.20 | 813.40 | 1,944,110 |
| 2nd Jul 2019 (Tue) | 823.20 | 824.80 | 805.40 | 812.40 | 2,234,577 |
| 1st Jul 2019 (Mon) | 811.80 | 817.40 | 805.40 | 802.40 | 1,595,835 |
| 28th Jun 2019 (Fri) | 798.80 | 809.00 | 797.80 | 796.80 | 2,590,835 |
| 27th Jun 2019 (Thu) | 799.60 | 803.00 | 793.80 | 799.60 | 1,719,021 |
| 26th Jun 2019 (Wed) | 791.00 | 804.40 | 790.80 | 795.20 | 3,452,714 |
| 25th Jun 2019 (Tue) | 797.60 | 804.20 | 793.20 | 797.40 | 2,100,176 |
| 24th Jun 2019 (Mon) | 785.80 | 798.60 | 785.60 | 790.00 | 2,211,265 |
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.
