Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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