Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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