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 624.20on 23-01-2019 at 16:30:00
Change 0.60 0.10%
Buy 623.00
Sell 622.60
Buy / Sell SGE Shares
Last Trade: Buy 620,000 at 624.20p
Day's Volume: 1,903,349
Last Close: 623.60p
Open: 620.00p
Day's Range 617.00p - 627.60p
52wk Range: 491.30p - 770.00p
Market Capitalisation: £6,775m
VWAP: 0.00p
Shares in Issue: 1,085m

Recent Trades History Sage (SGE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:09:14 - 23-Jan-19
Buy*16,542624.2017:08:37 - 23-Jan-19
Buy*28,495624.2017:36:03 - 23-Jan-19
Sell*191618.92117:23:34 - 23-Jan-19
Buy*15,920624.2017:10:47 - 23-Jan-19
Buy*3,103624.01617:10:24 - 23-Jan-19
Buy*4,658624.17217:04:39 - 23-Jan-19
Sell*2,937620.01917:03:57 - 23-Jan-19
Sell*7,140619.79816:58:54 - 23-Jan-19
Sell*18,993620.10316:58:49 - 23-Jan-19

Share Price History for Sage

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)620.00627.60617.00623.601,903,349
22nd Jan 2019 (Tue)627.60630.60621.80628.002,517,361
21st Jan 2019 (Mon)632.00633.20625.60632.602,703,715
18th Jan 2019 (Fri)625.60633.80619.00625.003,697,125
17th Jan 2019 (Thu)628.00644.40620.60593.007,353,599
16th Jan 2019 (Wed)614.80614.80593.00604.004,299,617
15th Jan 2019 (Tue)593.80605.00592.00592.003,638,758
14th Jan 2019 (Mon)602.00610.60590.40608.004,357,907
11th Jan 2019 (Fri)612.00612.00596.60621.003,268,867
10th Jan 2019 (Thu)604.20624.00603.60608.802,800,275
9th Jan 2019 (Wed)607.00620.60607.00600.003,571,828
8th Jan 2019 (Tue)603.20610.80598.40598.603,655,637
7th Jan 2019 (Mon)599.40603.80592.60593.402,279,923
2nd Jan 2019 (Wed)603.40605.60593.60601.402,978,039
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)607.80608.20597.80601.40735,193
28th Dec 2018 (Fri)586.40605.20584.20587.001,667,160
27th Dec 2018 (Thu)573.20591.40573.20567.002,312,955
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)582.40594.40567.00567.00694,520

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

Login to your account

Forgot Password?

Not Registered