Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/07/2016 2,703.46p 2,727.50p 2,640.62p 2,662.47p 152620
01/07/2016 2,650.18p 2,722.70p 2,613.29p 2,714.38p 221199
30/06/2016 2,596.90p 2,635.15p 2,592.80p 2,631.05p 305039
29/06/2016 2,598.27p 2,629.69p 2,568.21p 2,581.88p 343177
28/06/2016 2,539.53p 2,609.20p 2,516.30p 2,568.21p 260873
27/06/2016 2,715.75p 2,743.07p 2,426.14p 2,467.12p 411161
24/06/2016 2,390.63p 2,813.15p 2,390.63p 2,730.78p 405996
23/06/2016 2,968.47p 2,994.43p 2,917.93p 2,968.47p 240208
22/06/2016 2,917.93p 2,961.64p 2,869.46p 2,946.62p 190180
21/06/2016 2,926.12p 2,926.12p 2,841.43p 2,902.90p 256523
20/06/2016 2,816.84p 2,876.95p 2,816.84p 2,855.09p 118495
17/06/2016 2,706.19p 2,785.42p 2,696.62p 2,785.42p 850434
16/06/2016 2,695.26p 2,725.31p 2,684.33p 2,699.36p 152568
15/06/2016 2,732.14p 2,759.46p 2,680.23p 2,726.68p 96821
14/06/2016 2,682.96p 2,734.88p 2,682.96p 2,717.12p 124776
13/06/2016 2,723.95p 2,730.94p 2,677.50p 2,714.38p 95734
10/06/2016 2,793.62p 2,818.38p 2,699.24p 2,741.71p 80639
09/06/2016 2,804.54p 2,827.77p 2,800.04p 2,811.38p 64082
08/06/2016 2,841.43p 2,870.12p 2,805.91p 2,815.47p 163631
07/06/2016 2,860.55p 2,879.68p 2,841.43p 2,844.16p 100915
06/06/2016 2,871.48p 2,879.68p 2,849.63p 2,860.55p 136263
03/06/2016 2,886.51p 2,886.51p 2,844.16p 2,861.92p 199293
02/06/2016 2,891.97p 2,905.36p 2,855.09p 2,868.75p 271586
01/06/2016 2,935.69p 2,953.45p 2,881.04p 2,897.44p 173440
31/05/2016 2,909.73p 2,937.05p 2,864.92p 2,937.05p 1097046
27/05/2016 2,874.21p 2,912.46p 2,874.21p 2,905.63p 101911
26/05/2016 2,919.29p 2,924.76p 2,883.78p 2,904.27p 143887
25/05/2016 2,913.83p 2,947.98p 2,904.27p 2,913.83p 229294
24/05/2016 2,912.46p 2,987.22p 2,909.73p 2,919.29p 548846
23/05/2016 2,904.27p 2,998.53p 2,904.27p 2,927.49p 451803
20/05/2016 2,876.95p 2,971.21p 2,872.85p 2,913.83p 212525
19/05/2016 2,879.68p 2,914.17p 2,800.86p 2,868.75p 319349
18/05/2016 2,861.92p 2,984.59p 2,852.36p 2,923.39p 416347
17/05/2016 2,887.88p 2,965.39p 2,838.70p 2,882.41p 208004
16/05/2016 2,807.28p 2,897.85p 2,794.30p 2,859.19p 432105
13/05/2016 2,793.62p 2,835.76p 2,790.47p 2,822.30p 207181
12/05/2016 2,833.23p 2,838.97p 2,773.12p 2,807.28p 280762
11/05/2016 2,834.60p 2,871.48p 2,823.67p 2,859.19p 158483
10/05/2016 2,871.48p 2,875.58p 2,812.74p 2,849.63p 144341
09/05/2016 2,835.96p 2,868.75p 2,835.96p 2,868.75p 140430
06/05/2016 2,860.55p 2,864.65p 2,829.13p 2,830.50p 208167
05/05/2016 2,853.72p 2,881.04p 2,845.53p 2,852.36p 236674
04/05/2016 2,846.89p 2,868.75p 2,830.50p 2,849.63p 211190
03/05/2016 2,894.71p 2,904.27p 2,841.43p 2,859.19p 351591
29/04/2016 2,867.38p 2,890.61p 2,859.19p 2,863.29p 1373628
28/04/2016 2,863.29p 2,889.24p 2,859.87p 2,875.58p 115337
27/04/2016 2,868.75p 2,876.95p 2,850.99p 2,868.75p 246560
26/04/2016 2,846.89p 2,906.80p 2,836.65p 2,871.48p 255020
25/04/2016 2,807.28p 2,853.72p 2,794.98p 2,826.40p 326319
22/04/2016 2,738.97p 2,891.97p 2,663.84p 2,812.74p 49409136
21/04/2016 2,782.69p 2,794.30p 2,748.54p 2,751.27p 120155
20/04/2016 2,748.54p 2,800.45p 2,730.78p 2,769.03p 519202
19/04/2016 2,763.56p 2,819.57p 2,700.72p 2,740.34p 726011
18/04/2016 2,687.06p 2,740.34p 2,670.67p 2,703.46p 390952
15/04/2016 2,710.29p 2,715.89p 2,678.87p 2,693.89p 139240
14/04/2016 2,711.65p 2,721.21p 2,700.72p 2,707.55p 147605
13/04/2016 2,718.48p 2,726.68p 2,710.29p 2,714.38p 139273
12/04/2016 2,710.29p 2,719.85p 2,667.94p 2,711.65p 185900
11/04/2016 2,715.75p 2,728.04p 2,687.06p 2,687.06p 60811
08/04/2016 2,689.79p 2,733.51p 2,689.79p 2,693.89p 100676
07/04/2016 2,722.58p 2,770.39p 2,677.50p 2,703.46p 288335
06/04/2016 2,650.18p 2,749.90p 2,650.18p 2,725.31p 119891
05/04/2016 2,626.96p 2,673.40p 2,626.68p 2,650.18p 127904
04/04/2016 2,648.81p 2,680.23p 2,626.14p 2,659.74p 130121
01/04/2016 2,667.94p 2,697.99p 2,640.62p 2,659.74p 52625
31/03/2016 2,637.88p 2,707.55p 2,635.15p 2,707.55p 129519
30/03/2016 2,640.62p 2,680.23p 2,610.56p 2,666.57p 223421
29/03/2016 2,609.20p 2,637.88p 2,585.97p 2,592.80p 152555
24/03/2016 2,540.89p 2,605.10p 2,540.89p 2,596.90p 138530
23/03/2016 2,554.55p 2,609.20p 2,550.46p 2,575.04p 87842
22/03/2016 2,516.30p 2,640.62p 2,513.57p 2,566.85p 79258
21/03/2016 2,508.11p 2,583.24p 2,488.98p 2,531.33p 53980
18/03/2016 2,568.21p 2,593.21p 2,467.12p 2,467.12p 702398
17/03/2016 2,434.34p 2,566.85p 2,434.34p 2,529.96p 54788
16/03/2016 2,482.15p 2,540.89p 2,472.59p 2,494.45p 51991
15/03/2016 2,544.99p 2,547.72p 2,487.48p 2,523.13p 43487
14/03/2016 2,527.23p 2,528.60p 2,452.10p 2,516.30p 29074
11/03/2016 2,446.63p 2,515.35p 2,442.54p 2,458.93p 51991
10/03/2016 2,502.64p 2,538.16p 2,457.56p 2,472.59p 44306
09/03/2016 2,581.88p 2,581.88p 2,502.64p 2,505.37p 33126
08/03/2016 2,543.63p 2,562.75p 2,514.94p 2,520.40p 44161
07/03/2016 2,596.90p 2,640.73p 2,550.46p 2,564.12p 40132
04/03/2016 2,592.80p 2,652.91p 2,569.58p 2,609.20p 26991
03/03/2016 2,650.18p 2,650.18p 2,572.31p 2,581.88p 65356
02/03/2016 2,626.96p 2,697.99p 2,622.86p 2,647.45p 23220
01/03/2016 2,550.46p 2,643.35p 2,550.46p 2,624.22p 19474
29/02/2016 2,654.28p 2,654.28p 2,570.40p 2,598.27p 12097
26/02/2016 2,546.36p 2,616.03p 2,546.36p 2,602.37p 13672
25/02/2016 2,499.91p 2,611.93p 2,499.91p 2,557.29p 22356
24/02/2016 2,478.05p 2,581.88p 2,478.05p 2,553.19p 29111
23/02/2016 2,557.29p 2,570.95p 2,514.94p 2,535.43p 21159
22/02/2016 2,490.35p 2,584.61p 2,486.80p 2,520.40p 14741
19/02/2016 2,516.30p 2,582.15p 2,479.42p 2,523.13p 28826
18/02/2016 2,473.96p 2,614.66p 2,462.62p 2,536.79p 38959
17/02/2016 2,508.11p 2,532.70p 2,468.49p 2,531.33p 42627
16/02/2016 2,465.76p 2,516.30p 2,449.37p 2,482.15p 24369
15/02/2016 2,442.54p 2,488.98p 2,374.31p 2,472.59p 29273
12/02/2016 2,340.08p 2,427.51p 2,340.08p 2,404.29p 42045
11/02/2016 2,463.03p 2,463.03p 2,333.25p 2,375.60p 60945
10/02/2016 2,367.40p 2,486.25p 2,357.36p 2,409.75p 47610
09/02/2016 2,443.90p 2,493.08p 2,378.77p 2,411.12p 43798
08/02/2016 2,622.86p 2,622.86p 2,443.90p 2,454.83p 53092
05/02/2016 2,544.99p 2,625.59p 2,544.99p 2,565.48p 21953
04/02/2016 2,611.93p 2,611.93p 2,558.65p 2,584.61p 26775
03/02/2016 2,692.53p 2,692.53p 2,544.99p 2,562.75p 53006
02/02/2016 2,666.57p 2,688.43p 2,632.76p 2,680.23p 33730
01/02/2016 2,695.26p 2,695.26p 2,620.13p 2,657.01p 36108
29/01/2016 2,666.57p 2,695.26p 2,650.18p 2,678.87p 39358
28/01/2016 2,659.74p 2,700.29p 2,625.59p 2,641.98p 44922
27/01/2016 2,659.74p 2,680.23p 2,639.25p 2,676.13p 24316
26/01/2016 2,643.35p 2,699.36p 2,640.62p 2,659.74p 34830
25/01/2016 2,691.16p 2,718.48p 2,658.37p 2,670.67p 24469
22/01/2016 2,717.12p 2,726.68p 2,684.33p 2,697.99p 45106
21/01/2016 2,672.04p 2,706.19p 2,652.91p 2,692.53p 33502
20/01/2016 2,779.96p 2,779.96p 2,684.33p 2,691.16p 79568
19/01/2016 2,781.32p 2,781.32p 2,722.58p 2,747.17p 36178
18/01/2016 2,730.78p 2,751.27p 2,691.71p 2,734.88p 57804
15/01/2016 2,793.62p 2,801.98p 2,730.78p 2,749.90p 37088
14/01/2016 2,732.14p 2,829.82p 2,730.78p 2,782.69p 132359
13/01/2016 2,816.84p 2,830.50p 2,779.96p 2,794.98p 226160
12/01/2016 2,741.71p 2,801.81p 2,721.21p 2,794.98p 61884
11/01/2016 2,703.46p 2,712.33p 2,657.01p 2,707.55p 50848
08/01/2016 2,740.34p 2,744.44p 2,667.94p 2,692.53p 78711
07/01/2016 2,676.13p 2,758.10p 2,670.67p 2,732.14p 63844
06/01/2016 2,680.23p 2,719.85p 2,680.23p 2,719.85p 61598
05/01/2016 2,676.13p 2,737.61p 2,676.13p 2,729.41p 36947
04/01/2016 2,681.60p 2,745.80p 2,681.60p 2,704.82p 35753
31/12/2015 2,790.88p 2,790.88p 2,700.18p 2,752.63p 5785
30/12/2015 2,785.42p 2,785.42p 2,719.85p 2,741.71p 24906
29/12/2015 2,737.61p 2,777.22p 2,692.25p 2,755.37p 29443
24/12/2015 2,730.78p 2,754.00p 2,721.76p 2,754.00p 4247
23/12/2015 2,723.95p 2,755.37p 2,693.89p 2,730.78p 415113
22/12/2015 2,687.06p 2,721.21p 2,677.50p 2,708.92p 32032
21/12/2015 2,718.48p 2,744.44p 2,697.99p 2,697.99p 35550
18/12/2015 2,743.07p 2,786.79p 2,704.63p 2,704.82p 449222
17/12/2015 2,773.12p 2,790.88p 2,747.17p 2,762.20p 32788
16/12/2015 2,752.63p 2,777.44p 2,741.71p 2,755.37p 38025
15/12/2015 2,745.80p 2,769.03p 2,745.80p 2,769.03p 96081
14/12/2015 2,707.55p 2,762.20p 2,707.55p 2,752.63p 38793
11/12/2015 2,759.46p 2,781.32p 2,732.14p 2,732.14p 51831
10/12/2015 2,741.71p 2,754.00p 2,733.09p 2,734.88p 24237
09/12/2015 2,745.80p 2,751.27p 2,708.92p 2,738.97p 39652
08/12/2015 2,785.42p 2,785.42p 2,717.12p 2,718.48p 46020
07/12/2015 2,759.46p 2,773.12p 2,704.82p 2,747.17p 41555
04/12/2015 2,732.14p 2,766.29p 2,732.14p 2,741.71p 178298
03/12/2015 2,722.58p 2,785.42p 2,722.58p 2,766.29p 439913
02/12/2015 2,793.62p 2,793.62p 2,732.14p 2,762.20p 544045
01/12/2015 2,859.19p 2,902.90p 2,859.19p 2,898.80p 40415
30/11/2015 2,937.05p 2,937.05p 2,871.48p 2,909.73p 38491
27/11/2015 2,958.91p 2,958.91p 2,873.87p 2,917.93p 37940
26/11/2015 2,923.39p 2,923.39p 2,868.75p 2,909.73p 51911
25/11/2015 2,849.63p 2,927.49p 2,849.63p 2,907.00p 40206
24/11/2015 2,909.73p 2,937.05p 2,845.53p 2,875.58p 28939
23/11/2015 2,874.21p 2,908.37p 2,847.58p 2,896.07p 28781
20/11/2015 2,887.88p 2,896.62p 2,833.23p 2,860.55p 25709
19/11/2015 2,913.83p 2,913.83p 2,819.71p 2,872.85p 27725
18/11/2015 2,811.38p 2,860.55p 2,811.38p 2,860.55p 17013
17/11/2015 2,866.02p 2,912.46p 2,836.51p 2,853.72p 21435
16/11/2015 2,769.03p 2,860.55p 2,769.03p 2,853.72p 16079
13/11/2015 2,900.17p 2,900.17p 2,794.98p 2,842.79p 25158
12/11/2015 2,833.23p 2,876.95p 2,807.28p 2,827.77p 19533
11/11/2015 2,941.15p 2,941.15p 2,853.72p 2,875.58p 18499
10/11/2015 2,923.39p 2,923.39p 2,833.23p 2,874.21p 25343
09/11/2015 2,909.73p 2,935.69p 2,878.31p 2,882.41p 23612
06/11/2015 2,907.00p 2,929.88p 2,859.19p 2,901.54p 25820
05/11/2015 2,896.07p 2,956.18p 2,885.96p 2,898.80p 22092
04/11/2015 2,866.02p 2,927.49p 2,849.63p 2,902.90p 96508
03/11/2015 2,867.38p 2,867.38p 2,781.87p 2,831.87p 43543
02/11/2015 2,766.29p 2,811.38p 2,766.29p 2,804.54p 21943
30/10/2015 2,818.21p 2,835.96p 2,754.00p 2,835.96p 51777
29/10/2015 2,707.55p 2,794.98p 2,707.55p 2,779.96p 78261
28/10/2015 2,826.40p 2,826.40p 2,705.91p 2,759.46p 33344
27/10/2015 2,775.86p 2,793.62p 2,740.34p 2,763.56p 23051
26/10/2015 2,769.03p 2,840.34p 2,769.03p 2,811.38p 60179
23/10/2015 2,826.40p 2,861.92p 2,776.54p 2,811.38p 73967
22/10/2015 2,779.96p 2,826.40p 2,779.96p 2,826.40p 49368
21/10/2015 2,784.05p 2,800.45p 2,706.46p 2,782.69p 39336
20/10/2015 2,722.58p 2,760.15p 2,696.62p 2,722.58p 22756
19/10/2015 2,774.49p 2,777.50p 2,681.60p 2,745.80p 40247
16/10/2015 2,774.49p 2,800.45p 2,721.21p 2,736.24p 93668
15/10/2015 2,797.71p 2,837.33p 2,765.88p 2,805.91p 42331
14/10/2015 2,726.68p 2,743.07p 2,718.62p 2,740.34p 38460
13/10/2015 2,703.46p 2,764.93p 2,703.46p 2,732.14p 30073
12/10/2015 2,704.82p 2,775.42p 2,704.82p 2,745.80p 66680
09/10/2015 2,764.93p 2,782.69p 2,717.12p 2,743.07p 23387
08/10/2015 2,718.48p 2,747.31p 2,694.58p 2,721.21p 51256
07/10/2015 2,785.42p 2,785.42p 2,740.34p 2,759.46p 19850
06/10/2015 2,814.11p 2,814.11p 2,759.46p 2,773.12p 23226
05/10/2015 2,796.35p 2,812.74p 2,755.65p 2,803.18p 118621
02/10/2015 2,789.52p 2,827.77p 2,678.87p 2,749.90p 27497
01/10/2015 2,852.36p 2,852.36p 2,770.12p 2,800.45p 37006
30/09/2015 2,823.67p 2,852.36p 2,755.37p 2,807.28p 70360
29/09/2015 2,745.80p 2,786.79p 2,738.97p 2,747.17p 39219
28/09/2015 2,790.88p 2,819.57p 2,723.13p 2,786.79p 56967
25/09/2015 2,745.80p 2,755.37p 2,686.78p 2,749.90p 106964
24/09/2015 2,773.12p 2,773.12p 2,708.92p 2,730.78p 59261
23/09/2015 2,745.80p 2,772.17p 2,743.07p 2,744.44p 715958
22/09/2015 2,812.74p 2,863.29p 2,744.44p 2,766.29p 18632
21/09/2015 2,876.95p 2,876.95p 2,803.18p 2,825.04p 10961
18/09/2015 2,827.77p 2,868.75p 2,774.49p 2,857.82p 43298

*Close Price adjusted for both dividends and splits