Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/01/2015 2,008.13p 2,057.30p 1,997.20p 2,035.45p 25895
07/01/2015 2,008.13p 2,049.11p 2,008.13p 2,014.96p 9179
06/01/2015 2,075.06p 2,078.48p 2,008.13p 2,025.88p 8783
05/01/2015 2,008.13p 2,069.32p 2,008.13p 2,017.69p 20784
02/01/2015 2,025.88p 2,092.82p 2,024.52p 2,049.11p 13997
31/12/2014 2,072.33p 2,118.78p 2,019.46p 2,118.78p 3727
30/12/2014 2,032.71p 2,079.16p 1,997.20p 2,009.49p 6155
29/12/2014 2,049.11p 2,102.09p 2,032.71p 2,032.71p 10580
24/12/2014 2,103.75p 2,121.51p 2,056.89p 2,084.63p 9224
23/12/2014 2,117.41p 2,117.41p 2,024.52p 2,062.77p 9068
22/12/2014 2,200.74p 2,200.74p 1,963.69p 2,114.68p 18644
19/12/2014 2,098.29p 2,199.37p 2,044.74p 2,117.41p 152010
18/12/2014 2,083.26p 2,098.29p 2,023.97p 2,076.43p 11419
17/12/2014 2,021.79p 2,070.96p 2,021.79p 2,035.45p 23116
16/12/2014 2,009.49p 2,085.99p 2,009.49p 2,085.99p 16565
15/12/2014 2,010.86p 2,101.02p 2,005.39p 2,017.69p 74876
12/12/2014 2,040.91p 2,101.02p 2,013.59p 2,042.28p 7281
11/12/2014 2,054.57p 2,106.48p 2,021.79p 2,106.48p 8986
10/12/2014 2,076.43p 2,099.65p 2,014.55p 2,076.43p 31933
09/12/2014 2,096.92p 2,096.92p 2,005.39p 2,035.45p 37256
08/12/2014 2,062.77p 2,095.57p 2,028.62p 2,049.11p 36616
05/12/2014 2,158.39p 2,158.39p 2,065.50p 2,116.04p 6736
04/12/2014 2,106.48p 2,142.00p 2,058.67p 2,085.99p 13202
03/12/2014 2,125.61p 2,147.46p 2,058.67p 2,058.67p 12960
02/12/2014 2,143.37p 2,143.37p 2,067.07p 2,125.61p 12521
01/12/2014 2,058.67p 2,143.37p 2,054.57p 2,143.37p 13929
28/11/2014 2,076.43p 2,136.54p 2,071.25p 2,101.02p 23089
27/11/2014 2,150.20p 2,150.20p 2,102.38p 2,106.48p 9054
26/11/2014 2,076.43p 2,172.05p 2,076.43p 2,137.90p 10887
25/11/2014 2,137.90p 2,178.88p 2,096.92p 2,125.61p 17151
24/11/2014 2,169.32p 2,173.02p 2,117.41p 2,140.63p 9542
21/11/2014 2,087.36p 2,175.82p 2,087.36p 2,116.04p 15546
20/11/2014 2,137.90p 2,144.73p 2,102.38p 2,126.97p 12970
19/11/2014 2,176.15p 2,176.15p 2,102.38p 2,143.37p 9581
18/11/2014 2,176.15p 2,193.94p 2,126.97p 2,137.90p 9080
17/11/2014 2,144.73p 2,154.29p 2,106.48p 2,132.44p 17270
14/11/2014 2,174.79p 2,174.79p 2,102.38p 2,148.83p 9004
13/11/2014 2,158.39p 2,172.05p 2,099.38p 2,137.90p 6816
12/11/2014 2,117.41p 2,189.81p 2,095.55p 2,144.73p 19016
11/11/2014 2,177.52p 2,188.45p 2,113.31p 2,144.73p 9418
10/11/2014 2,169.32p 2,182.98p 2,117.41p 2,172.05p 17250
07/11/2014 2,199.37p 2,199.37p 2,053.21p 2,144.73p 75092
06/11/2014 2,199.37p 2,234.89p 2,189.81p 2,199.37p 13813
05/11/2014 2,215.77p 2,271.78p 2,199.37p 2,245.82p 20238
04/11/2014 2,223.96p 2,240.36p 2,199.37p 2,221.23p 9993
03/11/2014 2,247.19p 2,275.88p 2,199.37p 2,240.36p 56511
31/10/2014 2,229.43p 2,293.63p 2,211.40p 2,293.63p 38525
30/10/2014 2,165.22p 2,233.53p 2,122.88p 2,233.53p 48231
29/10/2014 2,117.41p 2,185.71p 2,068.78p 2,185.71p 18970
28/10/2014 2,054.57p 2,070.14p 2,018.78p 2,069.60p 24310
27/10/2014 2,061.40p 2,086.97p 2,008.13p 2,027.25p 28949
24/10/2014 2,040.91p 2,104.76p 2,040.91p 2,061.40p 27116
23/10/2014 2,142.00p 2,142.00p 2,049.11p 2,073.70p 17086
22/10/2014 2,099.65p 2,137.90p 2,061.40p 2,110.58p 12482
21/10/2014 2,064.13p 2,090.23p 2,046.38p 2,065.50p 20461
20/10/2014 2,117.41p 2,129.71p 2,061.40p 2,080.53p 10306
17/10/2014 2,090.09p 2,120.14p 2,077.79p 2,096.92p 22352
16/10/2014 2,152.93p 2,191.18p 1,968.71p 2,088.72p 41911
15/10/2014 2,199.37p 2,229.43p 2,136.54p 2,148.83p 23197
14/10/2014 2,228.06p 2,228.06p 2,152.52p 2,172.05p 15834
13/10/2014 2,172.05p 2,207.57p 2,152.93p 2,181.62p 27380
10/10/2014 2,185.71p 2,232.30p 2,144.46p 2,185.71p 23314
09/10/2014 2,165.22p 2,225.33p 2,162.49p 2,185.71p 21337
08/10/2014 2,211.67p 2,213.17p 2,174.24p 2,191.18p 22969
07/10/2014 2,204.84p 2,249.92p 2,163.86p 2,214.40p 25260
06/10/2014 2,233.53p 2,249.92p 2,165.22p 2,204.84p 61222
03/10/2014 2,233.53p 2,233.53p 2,163.86p 2,213.04p 75368
02/10/2014 2,363.30p 2,363.30p 2,197.33p 2,199.37p 71314
01/10/2014 2,385.16p 2,386.53p 2,238.99p 2,293.63p 64974
30/09/2014 2,352.38p 2,387.89p 2,349.64p 2,387.89p 21115
29/09/2014 2,329.15p 2,370.68p 2,329.15p 2,352.38p 23781
26/09/2014 2,335.98p 2,394.72p 2,329.15p 2,368.77p 12735
25/09/2014 2,341.45p 2,374.78p 2,330.65p 2,345.54p 16177
24/09/2014 2,327.79p 2,417.95p 2,327.79p 2,342.81p 8467
23/09/2014 2,357.84p 2,417.67p 2,341.45p 2,342.81p 19641
22/09/2014 2,424.78p 2,450.02p 2,363.30p 2,390.63p 33908
19/09/2014 2,414.53p 2,499.91p 2,411.18p 2,424.78p 883698
18/09/2014 2,359.89p 2,390.63p 2,312.83p 2,390.63p 60816
17/09/2014 2,390.63p 2,390.63p 2,315.66p 2,322.32p 64901
16/09/2014 2,346.23p 2,391.72p 2,342.81p 2,349.64p 21646
15/09/2014 2,394.04p 2,422.59p 2,376.96p 2,380.38p 11725
12/09/2014 2,431.61p 2,465.76p 2,400.46p 2,441.85p 48389
11/09/2014 2,458.93p 2,458.93p 2,394.04p 2,414.53p 37487
10/09/2014 2,455.51p 2,496.50p 2,441.99p 2,458.93p 57939
09/09/2014 2,469.17p 2,503.33p 2,414.53p 2,465.76p 26584
08/09/2014 2,493.08p 2,525.46p 2,465.76p 2,489.67p 16751
05/09/2014 2,472.59p 2,523.82p 2,472.59p 2,499.91p 14385
04/09/2014 2,493.08p 2,534.06p 2,469.17p 2,476.00p 18817
03/09/2014 2,523.82p 2,528.60p 2,493.08p 2,493.08p 10236
02/09/2014 2,540.89p 2,595.54p 2,523.82p 2,523.82p 28494
01/09/2014 2,527.23p 2,534.06p 2,482.42p 2,499.91p 12253
29/08/2014 2,534.06p 2,540.89p 2,467.67p 2,540.89p 19985
28/08/2014 2,561.38p 2,561.38p 2,444.86p 2,537.48p 21521
27/08/2014 2,510.16p 2,568.21p 2,453.33p 2,568.21p 48494
26/08/2014 2,513.57p 2,534.34p 2,438.03p 2,469.17p 25459
22/08/2014 2,534.06p 2,540.07p 2,507.83p 2,513.57p 16799
21/08/2014 2,540.89p 2,544.31p 2,503.05p 2,527.23p 14697
20/08/2014 2,554.55p 2,572.45p 2,506.74p 2,540.89p 32512
19/08/2014 2,527.23p 2,581.88p 2,500.32p 2,568.21p 42333
18/08/2014 2,513.57p 2,551.14p 2,497.73p 2,530.65p 26344
15/08/2014 2,516.99p 2,537.48p 2,441.17p 2,513.57p 38079
14/08/2014 2,503.33p 2,523.82p 2,443.63p 2,523.82p 34763
13/08/2014 2,510.16p 2,513.57p 2,474.37p 2,503.33p 80064
12/08/2014 2,445.27p 2,499.91p 2,349.64p 2,499.91p 29689
11/08/2014 2,390.63p 2,452.10p 2,362.21p 2,452.10p 25855
08/08/2014 2,414.53p 2,428.19p 2,340.15p 2,390.63p 11836
07/08/2014 2,397.46p 2,426.96p 2,353.33p 2,390.63p 33744
06/08/2014 2,417.95p 2,431.61p 2,355.24p 2,376.96p 17674
05/08/2014 2,414.53p 2,418.97p 2,359.89p 2,390.63p 9724
04/08/2014 2,438.44p 2,438.44p 2,332.57p 2,359.89p 25992
01/08/2014 2,342.81p 2,428.19p 2,330.24p 2,390.63p 26927
31/07/2014 2,390.63p 2,438.85p 2,350.60p 2,390.63p 9230
30/07/2014 2,390.63p 2,431.61p 2,363.30p 2,390.63p 14142
29/07/2014 2,376.96p 2,435.84p 2,353.88p 2,431.61p 11066
28/07/2014 2,390.63p 2,421.36p 2,350.60p 2,400.87p 9704
25/07/2014 2,390.63p 2,417.95p 2,349.64p 2,390.63p 18352
24/07/2014 2,390.63p 2,421.36p 2,355.65p 2,397.46p 9050
23/07/2014 2,390.63p 2,431.88p 2,351.56p 2,421.36p 8649
22/07/2014 2,380.38p 2,424.78p 2,355.24p 2,417.95p 9691
21/07/2014 2,458.93p 2,458.93p 2,350.05p 2,428.19p 24570
18/07/2014 2,462.34p 2,462.34p 2,342.81p 2,390.63p 23155
17/07/2014 2,445.27p 2,458.93p 2,427.37p 2,452.10p 8455
16/07/2014 2,452.10p 2,462.34p 2,417.95p 2,445.27p 24636
15/07/2014 2,404.29p 2,452.10p 2,397.46p 2,452.10p 14204
14/07/2014 2,421.36p 2,421.36p 2,397.46p 2,397.46p 14718
11/07/2014 2,421.36p 2,433.79p 2,404.29p 2,411.12p 20520
10/07/2014 2,404.29p 2,434.02p 2,350.60p 2,404.29p 27435
09/07/2014 2,394.04p 2,411.94p 2,376.96p 2,394.04p 11494
08/07/2014 2,404.29p 2,413.41p 2,366.72p 2,394.04p 23712
07/07/2014 2,359.89p 2,417.95p 2,353.06p 2,400.87p 24259
04/07/2014 2,400.87p 2,447.04p 2,353.06p 2,353.06p 38738
03/07/2014 2,431.61p 2,449.50p 2,356.88p 2,417.95p 53649
02/07/2014 2,329.15p 2,428.19p 2,329.15p 2,428.19p 23118
01/07/2014 2,373.55p 2,428.19p 2,351.15p 2,411.12p 24339
30/06/2014 2,342.81p 2,373.55p 2,326.60p 2,373.55p 14407
27/06/2014 2,335.98p 2,373.38p 2,325.74p 2,363.30p 30222
26/06/2014 2,329.15p 2,359.89p 2,315.49p 2,353.06p 48878
25/06/2014 2,335.98p 2,355.24p 2,322.32p 2,346.23p 44059
24/06/2014 2,373.55p 2,373.55p 2,312.90p 2,322.32p 36350
23/06/2014 2,342.81p 2,361.80p 2,301.83p 2,315.49p 73330
20/06/2014 2,356.47p 2,373.55p 2,349.64p 2,349.64p 22463
19/06/2014 2,366.72p 2,370.13p 2,329.15p 2,356.47p 32495
18/06/2014 2,349.64p 2,377.00p 2,322.32p 2,363.30p 49846
17/06/2014 2,387.21p 2,387.21p 2,339.40p 2,349.64p 22491
16/06/2014 2,363.30p 2,376.96p 2,343.63p 2,363.30p 32467
13/06/2014 2,332.57p 2,381.61p 2,301.83p 2,356.47p 114969
12/06/2014 2,366.72p 2,392.81p 2,329.15p 2,346.23p 42738
11/06/2014 2,407.70p 2,423.72p 2,330.45p 2,359.89p 136528
10/06/2014 2,428.19p 2,476.00p 2,407.70p 2,431.61p 86998
09/06/2014 2,417.95p 2,458.93p 2,347.32p 2,448.68p 102608
06/06/2014 2,424.78p 2,445.27p 2,376.96p 2,376.96p 88264
05/06/2014 2,349.64p 2,458.93p 2,331.75p 2,394.04p 175849
04/06/2014 2,445.27p 2,452.10p 2,342.81p 2,356.47p 526368
03/06/2014 2,537.48p 2,538.16p 2,376.96p 2,431.61p 531033
02/06/2014 2,540.89p 2,552.50p 2,520.40p 2,537.48p 329245
30/05/2014 2,527.23p 2,546.36p 2,527.23p 2,527.23p 227819
29/05/2014 2,520.40p 2,570.95p 2,512.75p 2,530.65p 345486
28/05/2014 2,496.50p 2,549.77p 2,483.24p 2,540.89p 330537
27/05/2014 2,527.23p 2,543.49p 2,458.93p 2,499.91p 1787459
23/05/2014 2,527.23p 2,663.84p 2,520.40p 2,527.23p 5191306

*Close Price adjusted for both dividends and splits