Saga (SAGA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Saga

Date Open High Low Close* Volume
22/11/2017 2,475.32p 2,490.35p 2,456.20p 2,457.56p 144165
21/11/2017 2,502.64p 2,508.11p 2,478.05p 2,488.98p 125415
20/11/2017 2,523.13p 2,534.06p 2,478.05p 2,501.28p 275908
17/11/2017 2,520.40p 2,553.19p 2,513.57p 2,532.70p 242141
16/11/2017 2,506.74p 2,542.26p 2,463.30p 2,535.43p 114182
15/11/2017 2,532.70p 2,532.70p 2,507.29p 2,510.84p 105751
14/11/2017 2,517.67p 2,532.70p 2,506.74p 2,525.87p 88122
13/11/2017 2,557.29p 2,562.75p 2,493.08p 2,508.11p 98548
10/11/2017 2,575.04p 2,585.97p 2,549.09p 2,549.09p 92279
09/11/2017 2,551.82p 2,576.41p 2,493.08p 2,575.04p 110919
08/11/2017 2,531.33p 2,549.09p 2,504.01p 2,546.36p 142859
07/11/2017 2,629.69p 2,629.69p 2,527.23p 2,531.33p 346777
06/11/2017 2,590.07p 2,595.54p 2,542.26p 2,573.68p 92599
03/11/2017 2,590.07p 2,625.59p 2,564.94p 2,577.78p 156572
02/11/2017 2,609.20p 2,620.13p 2,542.26p 2,599.63p 252968
01/11/2017 2,614.66p 2,620.13p 2,588.71p 2,601.00p 144811
31/10/2017 2,599.63p 2,633.79p 2,599.63p 2,610.56p 205712
30/10/2017 2,629.69p 2,654.28p 2,609.20p 2,621.49p 107220
27/10/2017 2,640.62p 2,650.18p 2,611.93p 2,626.96p 112644
26/10/2017 2,611.93p 2,650.18p 2,596.90p 2,650.18p 147329
25/10/2017 2,628.32p 2,640.62p 2,611.93p 2,611.93p 180094
24/10/2017 2,632.42p 2,637.88p 2,605.10p 2,624.22p 153827
23/10/2017 2,624.22p 2,645.67p 2,607.83p 2,614.66p 124748
20/10/2017 2,626.96p 2,646.08p 2,606.46p 2,632.42p 196773
19/10/2017 2,635.15p 2,687.06p 2,618.76p 2,620.13p 469500
18/10/2017 2,628.32p 2,646.08p 2,609.20p 2,641.98p 119759
17/10/2017 2,643.35p 2,643.35p 2,618.76p 2,631.05p 162659
16/10/2017 2,628.32p 2,629.69p 2,566.85p 2,625.59p 1047576
13/10/2017 2,614.66p 2,639.25p 2,606.46p 2,621.49p 120299
12/10/2017 2,632.42p 2,637.88p 2,599.63p 2,611.93p 111150
11/10/2017 2,648.81p 2,662.47p 2,633.79p 2,639.25p 113002
10/10/2017 2,633.79p 2,673.40p 2,631.05p 2,639.25p 90138
09/10/2017 2,622.86p 2,637.88p 2,601.00p 2,629.69p 97998
06/10/2017 2,577.78p 2,643.35p 2,549.09p 2,635.15p 115396
05/10/2017 2,624.22p 2,629.69p 2,554.55p 2,583.24p 279137
04/10/2017 2,682.96p 2,684.33p 2,631.05p 2,636.52p 172193
03/10/2017 2,748.54p 2,748.54p 2,676.13p 2,677.50p 150773
02/10/2017 2,717.12p 2,755.37p 2,708.92p 2,738.97p 182191
29/09/2017 2,650.18p 2,710.29p 2,639.25p 2,710.29p 230712
28/09/2017 2,674.77p 2,677.50p 2,618.76p 2,632.42p 162703
27/09/2017 2,641.98p 2,680.23p 2,635.15p 2,661.11p 126210
26/09/2017 2,669.30p 2,689.79p 2,643.35p 2,648.81p 161242
25/09/2017 2,680.23p 2,696.62p 2,647.45p 2,666.57p 132578
22/09/2017 2,680.23p 2,741.71p 2,663.84p 2,689.79p 162390
21/09/2017 2,684.33p 2,693.89p 2,669.30p 2,687.06p 74549
20/09/2017 2,706.19p 2,730.78p 2,673.40p 2,677.50p 144562
19/09/2017 2,677.50p 2,726.68p 2,677.50p 2,703.46p 87916
18/09/2017 2,665.21p 2,704.82p 2,665.21p 2,685.70p 135156
15/09/2017 2,732.14p 2,732.14p 2,670.67p 2,728.04p 314176
14/09/2017 2,677.50p 2,697.99p 2,673.40p 2,684.33p 98547
13/09/2017 2,680.23p 2,684.33p 2,636.52p 2,670.67p 101085
12/09/2017 2,699.36p 2,699.36p 2,667.94p 2,676.13p 120530
11/09/2017 2,699.36p 2,733.51p 2,663.84p 2,693.89p 108446
08/09/2017 2,704.82p 2,719.85p 2,677.50p 2,697.99p 91853
07/09/2017 2,673.40p 2,708.92p 2,673.40p 2,699.36p 84579
06/09/2017 2,722.58p 2,722.58p 2,670.67p 2,672.04p 152328
05/09/2017 2,665.21p 2,734.88p 2,665.21p 2,723.95p 48997
04/09/2017 2,748.54p 2,763.56p 2,717.12p 2,726.68p 59458
01/09/2017 2,708.92p 2,760.83p 2,708.92p 2,747.17p 110244
31/08/2017 2,725.31p 2,770.39p 2,719.85p 2,770.39p 142199
30/08/2017 2,721.21p 2,728.04p 2,704.82p 2,723.95p 71534
29/08/2017 2,736.24p 2,738.97p 2,687.06p 2,708.92p 90503
25/08/2017 2,733.51p 2,763.56p 2,730.78p 2,740.34p 76967
24/08/2017 2,734.88p 2,736.24p 2,665.21p 2,736.24p 82666
23/08/2017 2,728.04p 2,729.41p 2,692.53p 2,725.31p 101311
22/08/2017 2,721.21p 2,725.31p 2,710.29p 2,718.48p 67275
21/08/2017 2,696.62p 2,717.12p 2,659.74p 2,715.75p 139690
18/08/2017 2,755.37p 2,755.37p 2,706.19p 2,708.92p 93858
17/08/2017 2,759.46p 2,770.39p 2,749.90p 2,755.37p 120099
16/08/2017 2,766.29p 2,769.03p 2,749.90p 2,756.73p 76375
15/08/2017 2,751.27p 2,769.03p 2,741.71p 2,754.00p 61452
14/08/2017 2,744.44p 2,762.20p 2,732.14p 2,759.46p 128795
11/08/2017 2,801.81p 2,801.81p 2,734.88p 2,734.88p 127183
10/08/2017 2,803.18p 2,820.94p 2,789.52p 2,796.35p 84591
09/08/2017 2,837.33p 2,856.46p 2,789.52p 2,814.11p 124574
08/08/2017 2,879.68p 2,879.68p 2,850.99p 2,857.82p 102382
07/08/2017 2,889.24p 2,889.24p 2,842.79p 2,860.55p 67838
04/08/2017 2,889.24p 2,889.24p 2,871.48p 2,875.58p 74110
03/08/2017 2,882.41p 2,883.78p 2,840.06p 2,883.78p 122404
02/08/2017 2,874.21p 2,922.03p 2,859.19p 2,882.41p 196007
01/08/2017 2,852.36p 2,864.65p 2,800.45p 2,864.65p 91460
31/07/2017 2,825.04p 2,853.72p 2,807.28p 2,850.99p 87495
28/07/2017 2,835.96p 2,849.63p 2,820.94p 2,840.06p 80490
27/07/2017 2,848.26p 2,849.63p 2,820.94p 2,849.63p 104181
26/07/2017 2,846.89p 2,853.72p 2,769.03p 2,837.33p 114420
25/07/2017 2,830.50p 2,846.89p 2,827.77p 2,829.13p 110687
24/07/2017 2,866.02p 2,866.02p 2,816.84p 2,827.77p 145951
21/07/2017 2,878.31p 2,881.04p 2,842.79p 2,848.26p 111285
20/07/2017 2,878.31p 2,878.31p 2,852.36p 2,870.12p 75076
19/07/2017 2,867.38p 2,879.68p 2,852.36p 2,868.75p 85583
18/07/2017 2,849.63p 2,887.88p 2,848.26p 2,874.21p 77230
17/07/2017 2,855.09p 2,867.38p 2,833.23p 2,864.65p 83246
14/07/2017 2,859.19p 2,859.19p 2,835.96p 2,838.70p 48509
13/07/2017 2,800.45p 2,853.72p 2,784.05p 2,853.72p 105015
12/07/2017 2,803.18p 2,831.87p 2,799.08p 2,807.28p 141562
11/07/2017 2,850.99p 2,850.99p 2,810.01p 2,811.38p 122666
10/07/2017 2,838.70p 2,857.82p 2,829.13p 2,831.87p 92003
07/07/2017 2,826.40p 2,861.92p 2,819.57p 2,855.09p 120642
06/07/2017 2,834.60p 2,841.43p 2,810.01p 2,822.30p 94336
05/07/2017 2,835.96p 2,845.53p 2,760.83p 2,841.43p 81863
04/07/2017 2,822.30p 2,842.79p 2,799.08p 2,823.67p 116871
03/07/2017 2,845.53p 2,889.24p 2,826.40p 2,829.13p 102707
30/06/2017 2,849.63p 2,874.21p 2,829.13p 2,860.55p 207374
29/06/2017 2,812.74p 2,855.09p 2,811.38p 2,837.33p 188675
28/06/2017 2,793.62p 2,859.19p 2,755.37p 2,816.84p 245074
27/06/2017 2,800.45p 2,811.38p 2,766.29p 2,788.15p 185403
26/06/2017 2,748.54p 2,803.18p 2,732.14p 2,796.35p 139765
23/06/2017 2,733.51p 2,763.56p 2,718.48p 2,752.63p 99531
22/06/2017 2,738.97p 2,741.71p 2,715.75p 2,732.14p 149798
21/06/2017 2,760.83p 2,760.83p 2,718.48p 2,728.04p 150483
20/06/2017 2,779.96p 2,793.62p 2,755.37p 2,755.37p 110866
19/06/2017 2,793.62p 2,796.35p 2,770.39p 2,782.69p 88386
16/06/2017 2,719.85p 2,786.79p 2,706.19p 2,786.79p 362780
15/06/2017 2,800.45p 2,810.01p 2,674.77p 2,714.38p 240587
14/06/2017 2,782.69p 2,810.01p 2,759.46p 2,793.62p 485670
13/06/2017 2,745.80p 2,799.08p 2,733.51p 2,781.32p 130841
12/06/2017 2,763.56p 2,796.18p 2,748.54p 2,748.54p 94398
09/06/2017 2,737.61p 2,775.86p 2,706.19p 2,767.66p 141356
08/06/2017 2,725.31p 2,762.20p 2,722.58p 2,745.80p 999702
07/06/2017 2,693.89p 2,736.24p 2,693.89p 2,719.85p 194087
06/06/2017 2,719.85p 2,754.00p 2,691.98p 2,700.72p 102286
05/06/2017 2,759.46p 2,773.12p 2,726.68p 2,736.24p 79647
02/06/2017 2,778.59p 2,778.59p 2,754.00p 2,764.93p 121344
01/06/2017 2,771.76p 2,778.59p 2,741.71p 2,764.93p 144746
31/05/2017 2,784.05p 2,784.05p 2,733.51p 2,760.83p 340888
30/05/2017 2,810.01p 2,810.01p 2,745.80p 2,778.59p 142214
26/05/2017 2,808.64p 2,824.89p 2,788.15p 2,788.15p 162695
25/05/2017 2,747.17p 2,834.60p 2,747.17p 2,801.81p 133984
24/05/2017 2,732.14p 2,797.71p 2,732.14p 2,796.35p 367927
23/05/2017 2,762.20p 2,769.03p 2,707.55p 2,749.90p 187648
22/05/2017 2,769.03p 2,785.42p 2,744.44p 2,770.39p 196966
19/05/2017 2,752.63p 2,766.29p 2,747.17p 2,759.46p 216516
18/05/2017 2,749.90p 2,777.22p 2,748.54p 2,752.63p 271143
17/05/2017 2,781.32p 2,790.94p 2,760.83p 2,762.20p 267596
16/05/2017 2,784.05p 2,799.08p 2,755.37p 2,793.62p 143389
15/05/2017 2,825.04p 2,827.77p 2,796.35p 2,796.35p 145034
12/05/2017 2,814.11p 2,829.45p 2,814.11p 2,829.13p 97217
11/05/2017 2,842.79p 2,849.90p 2,755.37p 2,827.77p 378430
10/05/2017 2,897.44p 2,917.93p 2,861.92p 2,909.73p 146686
09/05/2017 2,904.27p 2,915.20p 2,860.55p 2,902.90p 160565
08/05/2017 2,886.51p 2,916.14p 2,881.04p 2,907.00p 147485
05/05/2017 2,881.04p 2,890.28p 2,855.09p 2,879.68p 130467
04/05/2017 2,902.90p 2,902.90p 2,852.36p 2,868.75p 380344
03/05/2017 2,889.24p 2,917.93p 2,882.41p 2,893.34p 228208
02/05/2017 2,878.31p 2,901.54p 2,834.60p 2,887.88p 170016
28/04/2017 2,852.36p 2,878.31p 2,852.36p 2,863.29p 139487
27/04/2017 2,846.89p 2,896.07p 2,838.70p 2,867.38p 175038
26/04/2017 2,853.72p 2,872.85p 2,840.06p 2,868.75p 130263
25/04/2017 2,868.75p 2,872.85p 2,846.89p 2,857.82p 253873
24/04/2017 2,887.88p 2,901.54p 2,838.70p 2,855.09p 183581
21/04/2017 2,841.43p 2,863.29p 2,838.70p 2,841.43p 218873
20/04/2017 2,863.29p 2,868.75p 2,841.43p 2,849.63p 116258
19/04/2017 2,822.30p 2,866.02p 2,822.30p 2,849.63p 249369
18/04/2017 2,853.72p 2,853.72p 2,826.40p 2,831.87p 338976
13/04/2017 2,815.47p 2,846.89p 2,815.47p 2,844.16p 391878
12/04/2017 2,759.46p 2,810.01p 2,718.07p 2,810.01p 367444
11/04/2017 2,767.66p 2,769.03p 2,733.24p 2,751.27p 205844
10/04/2017 2,741.71p 2,762.20p 2,736.19p 2,755.37p 110841
07/04/2017 2,721.21p 2,749.90p 2,708.65p 2,734.88p 137776
06/04/2017 2,744.44p 2,761.40p 2,732.14p 2,732.14p 186451
05/04/2017 2,774.49p 2,774.49p 2,745.80p 2,762.20p 182870
04/04/2017 2,734.88p 2,780.64p 2,734.88p 2,769.03p 155756
03/04/2017 2,774.49p 2,779.63p 2,721.90p 2,738.97p 214339
31/03/2017 2,756.73p 2,789.52p 2,737.61p 2,775.86p 391593
30/03/2017 2,785.42p 2,806.88p 2,754.00p 2,774.49p 318258
29/03/2017 2,805.91p 2,874.21p 2,781.32p 2,790.88p 344503
28/03/2017 2,870.12p 2,879.68p 2,818.21p 2,868.75p 230819
27/03/2017 2,866.02p 2,901.54p 2,857.82p 2,881.04p 178508
24/03/2017 2,938.42p 2,943.88p 2,886.51p 2,898.80p 223853
23/03/2017 2,883.78p 2,952.49p 2,876.95p 2,941.15p 226171
22/03/2017 2,872.85p 2,915.20p 2,861.92p 2,894.71p 242771
21/03/2017 2,893.34p 2,911.10p 2,885.14p 2,897.44p 216922
20/03/2017 2,860.55p 2,911.10p 2,812.74p 2,886.51p 256615
17/03/2017 2,810.01p 2,891.97p 2,764.93p 2,891.97p 1841783
16/03/2017 2,815.47p 2,826.40p 2,803.18p 2,826.40p 198829
15/03/2017 2,774.49p 2,850.99p 2,774.49p 2,803.18p 180158
14/03/2017 2,805.91p 2,814.11p 2,738.97p 2,792.25p 261154
13/03/2017 2,706.19p 2,773.53p 2,647.45p 2,759.46p 589151
10/03/2017 2,650.18p 2,653.73p 2,632.42p 2,644.71p 675916
09/03/2017 2,662.47p 2,662.47p 2,620.13p 2,639.25p 307185
08/03/2017 2,643.35p 2,663.84p 2,611.62p 2,657.01p 226681
07/03/2017 2,595.54p 2,670.67p 2,595.54p 2,635.15p 289679
06/03/2017 2,622.86p 2,658.37p 2,596.90p 2,629.69p 327502
03/03/2017 2,584.61p 2,650.18p 2,584.61p 2,624.22p 209654
02/03/2017 2,635.15p 2,644.71p 2,564.12p 2,637.88p 259201
01/03/2017 2,572.31p 2,632.42p 2,569.58p 2,626.96p 277449
28/02/2017 2,577.78p 2,585.97p 2,553.46p 2,583.24p 255394
27/02/2017 2,504.01p 2,544.99p 2,493.63p 2,540.89p 338121
24/02/2017 2,536.79p 2,551.82p 2,528.60p 2,536.79p 127246
23/02/2017 2,546.36p 2,569.58p 2,532.70p 2,534.06p 222414
22/02/2017 2,550.46p 2,566.85p 2,532.70p 2,546.36p 290285
21/02/2017 2,524.50p 2,531.33p 2,509.47p 2,525.87p 139420
20/02/2017 2,499.91p 2,524.50p 2,493.08p 2,521.77p 137353
17/02/2017 2,527.23p 2,536.79p 2,501.28p 2,505.37p 200839
16/02/2017 2,505.37p 2,526.25p 2,501.28p 2,521.77p 221833
15/02/2017 2,531.33p 2,531.33p 2,502.64p 2,520.40p 159197
14/02/2017 2,508.11p 2,520.40p 2,493.08p 2,520.40p 129106
13/02/2017 2,528.60p 2,528.60p 2,494.45p 2,502.64p 150110
10/02/2017 2,543.63p 2,543.84p 2,519.04p 2,528.60p 117873
09/02/2017 2,534.06p 2,536.79p 2,486.25p 2,531.33p 126841

*Close Price adjusted for both dividends and splits