Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
08/02/2017 2,540.89p 2,540.89p 2,516.30p 2,524.50p 156510
07/02/2017 2,513.57p 2,540.89p 2,495.81p 2,525.87p 127719
06/02/2017 2,509.47p 2,521.77p 2,472.59p 2,514.94p 143421
03/02/2017 2,524.50p 2,524.50p 2,497.18p 2,506.74p 368804
02/02/2017 2,502.64p 2,523.13p 2,490.35p 2,499.91p 226754
01/02/2017 2,525.87p 2,539.53p 2,510.84p 2,510.84p 187236
31/01/2017 2,523.13p 2,538.16p 2,510.84p 2,524.50p 196515
30/01/2017 2,505.37p 2,540.89p 2,494.45p 2,531.33p 165074
27/01/2017 2,513.57p 2,558.93p 2,490.35p 2,521.77p 210576
26/01/2017 2,513.57p 2,519.04p 2,479.42p 2,499.91p 372985
25/01/2017 2,508.11p 2,508.65p 2,463.03p 2,504.01p 213412
24/01/2017 2,525.87p 2,543.30p 2,480.79p 2,495.81p 223016
23/01/2017 2,536.79p 2,554.96p 2,520.40p 2,531.33p 188072
20/01/2017 2,609.20p 2,632.80p 2,554.55p 2,562.75p 188099
19/01/2017 2,602.37p 2,605.37p 2,590.07p 2,592.80p 120208
18/01/2017 2,587.34p 2,617.39p 2,583.24p 2,603.73p 176064
17/01/2017 2,614.66p 2,629.69p 2,583.24p 2,607.83p 149142
16/01/2017 2,655.64p 2,661.11p 2,621.49p 2,625.59p 186116
13/01/2017 2,643.35p 2,663.84p 2,643.35p 2,657.01p 751338
12/01/2017 2,651.54p 2,662.47p 2,626.96p 2,648.81p 133461
11/01/2017 2,718.48p 2,740.75p 2,659.74p 2,662.47p 234312
10/01/2017 2,708.92p 2,721.21p 2,693.89p 2,697.99p 303679
09/01/2017 2,704.82p 2,722.58p 2,625.59p 2,718.48p 102402
06/01/2017 2,695.26p 2,714.38p 2,663.84p 2,702.09p 119575
05/01/2017 2,714.38p 2,721.21p 2,695.26p 2,697.99p 105359
04/01/2017 2,718.48p 2,732.14p 2,677.50p 2,715.75p 125209
03/01/2017 2,663.84p 2,715.75p 2,663.84p 2,702.09p 212666
30/12/2016 2,657.01p 2,677.50p 2,652.91p 2,665.21p 42386
29/12/2016 2,626.96p 2,667.94p 2,626.96p 2,667.94p 51414
28/12/2016 2,631.05p 2,659.74p 2,577.78p 2,643.35p 114173
23/12/2016 2,620.13p 2,647.45p 2,609.20p 2,628.32p 54494
22/12/2016 2,566.85p 2,629.69p 2,566.85p 2,622.86p 95346
21/12/2016 2,595.54p 2,603.73p 2,579.14p 2,591.44p 115554
20/12/2016 2,617.39p 2,639.25p 2,588.71p 2,592.80p 181683
19/12/2016 2,620.13p 2,625.59p 2,595.54p 2,605.10p 243423
16/12/2016 2,602.37p 2,633.79p 2,599.63p 2,620.13p 123867
15/12/2016 2,605.10p 2,620.13p 2,585.97p 2,614.66p 178028
14/12/2016 2,585.97p 2,601.00p 2,568.21p 2,587.34p 956921
13/12/2016 2,587.34p 2,595.54p 2,569.58p 2,583.24p 150576
12/12/2016 2,628.32p 2,628.32p 2,573.68p 2,579.14p 99133
09/12/2016 2,636.52p 2,636.52p 2,603.73p 2,618.76p 104813
08/12/2016 2,635.15p 2,641.30p 2,602.37p 2,624.22p 193473
07/12/2016 2,602.37p 2,626.96p 2,591.44p 2,625.59p 133879
06/12/2016 2,606.46p 2,606.46p 2,575.73p 2,595.54p 177067
05/12/2016 2,591.44p 2,609.20p 2,529.69p 2,595.54p 127033
02/12/2016 2,561.38p 2,587.34p 2,547.72p 2,581.88p 150144
01/12/2016 2,605.10p 2,617.39p 2,570.67p 2,570.95p 126251
30/11/2016 2,644.71p 2,655.78p 2,605.10p 2,605.10p 161919
29/11/2016 2,618.76p 2,651.54p 2,618.76p 2,646.08p 81103
28/11/2016 2,626.96p 2,643.35p 2,618.76p 2,631.05p 72972
25/11/2016 2,636.52p 2,650.18p 2,628.32p 2,640.62p 3541706
24/11/2016 2,633.79p 2,659.74p 2,622.86p 2,639.25p 70146
23/11/2016 2,640.62p 2,654.28p 2,611.11p 2,629.69p 449995
22/11/2016 2,610.56p 2,661.65p 2,610.56p 2,644.71p 72866
21/11/2016 2,674.77p 2,697.01p 2,601.00p 2,617.39p 119344
18/11/2016 2,648.81p 2,679.69p 2,631.05p 2,657.01p 150281
17/11/2016 2,631.05p 2,675.86p 2,621.81p 2,652.91p 113947
16/11/2016 2,673.40p 2,681.60p 2,640.34p 2,640.62p 108500
15/11/2016 2,703.46p 2,703.46p 2,655.64p 2,667.94p 143398
14/11/2016 2,691.16p 2,717.12p 2,672.04p 2,693.89p 115671
11/11/2016 2,699.36p 2,755.37p 2,661.11p 2,672.04p 117688
10/11/2016 2,755.37p 2,796.35p 2,688.43p 2,695.26p 154531
09/11/2016 2,643.35p 2,745.80p 2,606.46p 2,730.78p 272525
08/11/2016 2,702.09p 2,721.21p 2,674.77p 2,692.53p 94045
07/11/2016 2,718.48p 2,723.48p 2,667.39p 2,693.89p 114513
04/11/2016 2,736.24p 2,736.24p 2,670.67p 2,678.87p 155343
03/11/2016 2,663.84p 2,755.37p 2,647.72p 2,736.24p 180221
02/11/2016 2,689.79p 2,693.89p 2,666.57p 2,687.06p 123842
01/11/2016 2,723.95p 2,732.14p 2,670.67p 2,693.89p 123863
31/10/2016 2,700.72p 2,720.94p 2,662.20p 2,710.29p 108686
28/10/2016 2,719.85p 2,729.41p 2,693.89p 2,718.48p 138711
27/10/2016 2,733.51p 2,737.63p 2,699.36p 2,717.12p 130198
26/10/2016 2,784.05p 2,784.05p 2,715.75p 2,726.68p 129489
25/10/2016 2,762.20p 2,773.12p 2,729.41p 2,743.07p 83917
24/10/2016 2,759.46p 2,784.05p 2,751.27p 2,752.63p 67762
21/10/2016 2,788.15p 2,800.45p 2,756.73p 2,759.46p 98541
20/10/2016 2,789.52p 2,814.11p 2,763.56p 2,799.08p 138453
19/10/2016 2,777.22p 2,788.15p 2,725.72p 2,786.79p 137088
18/10/2016 2,754.00p 2,775.86p 2,744.44p 2,766.29p 99303
17/10/2016 2,803.18p 2,803.18p 2,726.68p 2,737.61p 175514
14/10/2016 2,782.69p 2,807.28p 2,720.27p 2,792.25p 77475
13/10/2016 2,793.62p 2,793.62p 2,747.17p 2,775.86p 150557
12/10/2016 2,819.57p 2,823.67p 2,782.69p 2,797.71p 96163
11/10/2016 2,829.13p 2,830.50p 2,767.25p 2,801.81p 141567
10/10/2016 2,852.36p 2,852.36p 2,788.15p 2,812.74p 170894
07/10/2016 2,905.63p 2,926.12p 2,812.74p 2,816.84p 162031
06/10/2016 2,926.12p 2,957.54p 2,871.48p 2,875.58p 186430
05/10/2016 2,900.17p 2,937.05p 2,879.68p 2,928.86p 108478
04/10/2016 2,922.03p 2,953.45p 2,897.98p 2,915.20p 237201
03/10/2016 2,898.80p 2,932.96p 2,882.41p 2,920.66p 97131
30/09/2016 2,889.24p 2,917.38p 2,834.60p 2,912.46p 115267
29/09/2016 2,954.81p 2,980.22p 2,912.46p 2,920.66p 105359
28/09/2016 2,904.27p 2,942.52p 2,852.36p 2,923.39p 157827
27/09/2016 2,953.45p 3,013.55p 2,840.06p 2,905.63p 238842
26/09/2016 2,999.89p 3,006.04p 2,971.21p 2,987.60p 160718
23/09/2016 3,010.82p 3,034.04p 2,980.77p 3,006.72p 163153
22/09/2016 3,058.63p 3,073.39p 3,019.02p 3,034.04p 146375
21/09/2016 3,096.88p 3,096.88p 3,023.12p 3,047.71p 230993
20/09/2016 3,046.34p 3,062.32p 3,020.38p 3,029.95p 133695
19/09/2016 3,072.29p 3,072.29p 3,022.30p 3,032.68p 174566
16/09/2016 3,066.83p 3,084.59p 3,034.04p 3,046.34p 216992
15/09/2016 3,020.38p 3,062.73p 3,019.02p 3,062.73p 156450
14/09/2016 3,044.97p 3,044.97p 3,009.46p 3,023.12p 127159
13/09/2016 3,061.37p 3,075.03p 3,008.09p 3,008.09p 118877
12/09/2016 3,016.29p 3,061.37p 3,012.19p 3,050.44p 340162
09/09/2016 3,068.20p 3,106.17p 3,013.55p 3,077.76p 115279
08/09/2016 3,005.36p 3,094.15p 2,990.33p 3,085.96p 1135151
07/09/2016 3,006.72p 3,051.80p 2,983.50p 3,035.41p 127350
06/09/2016 3,020.38p 3,020.38p 2,978.04p 3,012.19p 118850
05/09/2016 3,054.54p 3,054.54p 3,001.26p 3,006.72p 87511
02/09/2016 3,013.55p 3,043.61p 2,982.13p 3,034.04p 139232
01/09/2016 3,010.82p 3,028.58p 2,987.60p 3,002.62p 111075
31/08/2016 2,987.60p 3,070.93p 2,952.35p 3,008.09p 933139
30/08/2016 2,969.84p 2,993.44p 2,958.91p 2,978.04p 89615
26/08/2016 2,941.15p 2,983.91p 2,927.49p 2,969.84p 92355
25/08/2016 2,947.98p 2,954.81p 2,898.80p 2,952.08p 111034
24/08/2016 2,932.96p 2,957.54p 2,900.17p 2,938.42p 62272
23/08/2016 2,942.52p 2,958.91p 2,917.93p 2,942.52p 62193
22/08/2016 2,927.49p 2,963.01p 2,896.07p 2,920.66p 94269
19/08/2016 2,924.76p 2,967.11p 2,923.23p 2,939.79p 81322
18/08/2016 2,953.45p 2,972.57p 2,926.94p 2,938.42p 72854
17/08/2016 2,973.94p 2,987.05p 2,930.22p 2,941.15p 67058
16/08/2016 2,972.57p 2,987.60p 2,934.32p 2,956.18p 74711
15/08/2016 2,997.16p 3,006.72p 2,963.01p 2,980.77p 128466
12/08/2016 2,980.77p 3,017.65p 2,958.91p 3,005.36p 140223
11/08/2016 2,973.94p 2,986.23p 2,950.71p 2,976.67p 157446
10/08/2016 2,932.96p 2,975.30p 2,898.80p 2,960.28p 153551
09/08/2016 2,887.88p 2,954.81p 2,881.04p 2,950.71p 87074
08/08/2016 2,894.71p 2,932.96p 2,864.65p 2,893.34p 78381
05/08/2016 2,879.68p 2,879.68p 2,830.50p 2,868.75p 81629
04/08/2016 2,831.87p 2,860.55p 2,800.45p 2,838.70p 119083
03/08/2016 2,807.28p 2,823.67p 2,741.71p 2,799.08p 132367
02/08/2016 2,773.12p 2,830.50p 2,763.56p 2,810.01p 149112
01/08/2016 2,803.18p 2,822.30p 2,769.03p 2,770.39p 78579
29/07/2016 2,800.45p 2,812.74p 2,768.48p 2,779.96p 114257
28/07/2016 2,777.22p 2,822.30p 2,754.00p 2,800.45p 230640
27/07/2016 2,755.37p 2,789.52p 2,733.24p 2,767.66p 125838
26/07/2016 2,775.86p 2,775.86p 2,728.04p 2,749.90p 58579
25/07/2016 2,770.39p 2,773.12p 2,723.95p 2,756.73p 107411
22/07/2016 2,748.54p 2,758.10p 2,708.92p 2,713.02p 69717
21/07/2016 2,752.63p 2,769.03p 2,692.53p 2,745.80p 185225
20/07/2016 2,726.68p 2,766.29p 2,691.16p 2,740.34p 102229
19/07/2016 2,711.65p 2,725.31p 2,666.57p 2,706.19p 169134
18/07/2016 2,684.33p 2,733.51p 2,684.33p 2,703.46p 135373
15/07/2016 2,763.56p 2,800.45p 2,669.30p 2,669.30p 352478

*Close Price adjusted for both dividends and splits