Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
17/09/2015 2,747.17p 2,838.70p 2,747.17p 2,827.77p 17820
16/09/2015 2,773.12p 2,802.91p 2,750.34p 2,762.20p 12207
15/09/2015 2,825.04p 2,837.33p 2,763.56p 2,786.79p 8593
14/09/2015 2,737.61p 2,796.35p 2,733.51p 2,763.56p 11117
11/09/2015 2,789.52p 2,804.54p 2,730.78p 2,774.49p 12048
10/09/2015 2,811.38p 2,811.38p 2,732.14p 2,749.90p 18068
09/09/2015 2,825.04p 2,826.40p 2,775.86p 2,800.45p 40678
08/09/2015 2,767.66p 2,815.47p 2,749.08p 2,759.46p 19702
07/09/2015 2,790.88p 2,815.47p 2,740.34p 2,771.76p 28205
04/09/2015 2,771.76p 2,789.52p 2,738.15p 2,744.44p 35009
03/09/2015 2,778.59p 2,786.38p 2,733.51p 2,763.56p 13989
02/09/2015 2,754.00p 2,773.12p 2,732.14p 2,744.44p 19844
01/09/2015 2,707.55p 2,773.12p 2,707.55p 2,736.24p 23996
28/08/2015 2,767.66p 2,775.86p 2,730.50p 2,775.86p 26830
27/08/2015 2,769.03p 2,771.76p 2,734.88p 2,740.34p 19551
26/08/2015 2,743.07p 2,778.59p 2,695.81p 2,751.27p 22091
25/08/2015 2,758.10p 2,778.59p 2,682.14p 2,738.97p 48229
24/08/2015 2,814.11p 2,856.07p 2,668.62p 2,678.87p 44425
21/08/2015 2,864.65p 2,868.75p 2,805.91p 2,816.84p 23156
20/08/2015 2,848.26p 2,896.07p 2,840.06p 2,855.09p 80552
19/08/2015 2,894.71p 2,918.75p 2,876.95p 2,883.78p 19444
18/08/2015 2,941.15p 2,941.15p 2,893.75p 2,908.37p 16696
17/08/2015 2,882.41p 2,950.69p 2,882.41p 2,889.24p 13234
14/08/2015 2,923.39p 2,929.18p 2,896.07p 2,917.93p 23662
13/08/2015 2,956.18p 2,956.18p 2,883.78p 2,923.39p 43533
12/08/2015 2,917.93p 2,988.96p 2,875.58p 2,923.39p 32582
11/08/2015 2,928.86p 2,958.57p 2,917.93p 2,949.35p 58954
10/08/2015 2,954.81p 3,014.65p 2,932.96p 2,943.88p 206489
07/08/2015 2,987.60p 3,029.95p 2,923.39p 2,975.30p 57172
06/08/2015 2,876.95p 2,987.60p 2,876.95p 2,971.21p 28694
05/08/2015 2,889.24p 2,954.81p 2,872.85p 2,954.81p 35225
04/08/2015 2,837.33p 2,950.71p 2,833.23p 2,947.98p 36117
03/08/2015 2,805.91p 2,861.44p 2,805.91p 2,827.77p 21485
31/07/2015 2,800.45p 2,861.92p 2,800.45p 2,827.77p 20154
30/07/2015 2,864.65p 2,868.75p 2,800.45p 2,800.45p 67987
29/07/2015 2,848.26p 2,872.85p 2,819.57p 2,861.92p 41085
28/07/2015 2,855.09p 2,855.09p 2,801.81p 2,848.26p 151538
27/07/2015 2,964.38p 2,964.38p 2,896.07p 2,908.37p 19585
24/07/2015 2,967.11p 2,980.56p 2,909.73p 2,924.76p 19303
23/07/2015 3,001.26p 3,003.31p 2,924.76p 2,976.67p 16841
22/07/2015 3,017.65p 3,017.65p 2,957.68p 2,964.38p 32454
21/07/2015 2,964.38p 3,005.36p 2,919.29p 2,997.16p 20009
20/07/2015 2,983.50p 3,011.80p 2,915.20p 2,945.25p 22430
17/07/2015 2,997.16p 3,033.77p 2,969.84p 2,988.96p 28664
16/07/2015 2,998.53p 3,002.62p 2,950.71p 2,990.33p 22510
15/07/2015 3,010.82p 3,010.82p 2,917.93p 2,991.70p 30397
14/07/2015 2,950.71p 2,978.04p 2,913.42p 2,952.08p 22344
13/07/2015 3,005.36p 3,005.36p 2,925.85p 2,956.18p 42890
10/07/2015 3,012.19p 3,012.19p 2,927.49p 2,938.42p 18047
09/07/2015 2,991.70p 3,001.26p 2,937.87p 2,947.98p 37801
08/07/2015 3,005.36p 3,008.09p 2,917.66p 2,943.88p 98660
07/07/2015 2,901.54p 2,967.11p 2,896.07p 2,967.11p 31710
06/07/2015 2,971.21p 3,040.80p 2,908.37p 2,941.15p 29457
03/07/2015 3,051.80p 3,051.80p 2,973.94p 3,002.62p 25272
02/07/2015 3,028.58p 3,049.07p 2,987.60p 3,024.48p 51982
01/07/2015 3,002.62p 3,066.83p 2,909.73p 3,003.99p 60116
30/06/2015 2,927.49p 3,025.85p 2,927.49p 3,003.99p 49780
29/06/2015 2,946.62p 2,999.89p 2,909.73p 2,964.38p 40896
26/06/2015 2,991.70p 3,017.31p 2,940.39p 2,983.50p 47319
25/06/2015 2,987.60p 3,025.85p 2,969.84p 2,991.70p 49400
24/06/2015 2,991.70p 3,005.36p 2,958.64p 3,001.26p 33285
23/06/2015 2,978.04p 2,978.04p 2,902.90p 2,964.38p 92590
22/06/2015 2,978.04p 2,998.53p 2,889.79p 2,938.42p 154994
19/06/2015 2,927.49p 3,075.03p 2,854.41p 3,025.85p 115453
18/06/2015 2,827.77p 2,891.97p 2,827.77p 2,874.21p 41628
17/06/2015 2,827.77p 2,927.49p 2,816.84p 2,881.04p 61496
16/06/2015 2,920.66p 2,920.66p 2,830.50p 2,856.46p 25309
15/06/2015 2,905.63p 2,926.23p 2,849.63p 2,893.34p 21662
12/06/2015 2,941.15p 2,971.21p 2,901.54p 2,938.42p 44277
11/06/2015 2,954.81p 2,986.68p 2,901.54p 2,980.77p 58923
10/06/2015 2,891.97p 2,943.88p 2,848.26p 2,935.69p 45539
09/06/2015 2,800.45p 2,863.29p 2,800.45p 2,863.29p 34155
08/06/2015 2,831.87p 2,841.43p 2,792.25p 2,841.43p 30071
05/06/2015 2,829.13p 2,829.13p 2,779.96p 2,819.57p 96822
04/06/2015 2,848.26p 2,916.97p 2,825.04p 2,827.77p 33007
03/06/2015 2,908.37p 2,942.79p 2,887.88p 2,908.37p 71722
02/06/2015 2,908.37p 2,908.37p 2,841.43p 2,868.75p 29172
01/06/2015 2,917.93p 2,917.93p 2,827.77p 2,868.75p 36540
29/05/2015 2,923.39p 2,923.39p 2,876.95p 2,894.71p 41712
28/05/2015 2,912.46p 2,923.39p 2,885.96p 2,890.61p 31165
27/05/2015 2,819.57p 2,922.03p 2,819.57p 2,909.73p 20390
26/05/2015 2,923.39p 2,923.39p 2,850.99p 2,885.14p 14900
22/05/2015 2,882.41p 2,908.37p 2,868.75p 2,868.75p 21455
21/05/2015 2,891.97p 2,937.05p 2,834.60p 2,882.41p 438024
20/05/2015 2,950.71p 2,950.71p 2,878.61p 2,937.05p 49796
19/05/2015 2,908.37p 2,938.42p 2,859.19p 2,882.41p 67521
18/05/2015 2,793.62p 2,895.18p 2,793.62p 2,868.75p 47379
15/05/2015 2,859.19p 2,868.75p 2,752.63p 2,867.38p 85059
14/05/2015 2,732.14p 2,859.19p 2,732.14p 2,840.06p 47748
13/05/2015 2,732.14p 2,745.80p 2,663.84p 2,745.80p 258494
12/05/2015 2,790.88p 2,790.88p 2,693.89p 2,718.48p 27341
11/05/2015 2,751.27p 2,773.12p 2,680.57p 2,722.58p 27388
08/05/2015 2,725.31p 2,751.27p 2,694.99p 2,732.14p 42848
07/05/2015 2,725.31p 2,725.31p 2,624.22p 2,663.84p 15923
06/05/2015 2,616.03p 2,707.55p 2,616.03p 2,670.67p 15818
05/05/2015 2,621.49p 2,725.31p 2,621.49p 2,663.84p 34075
01/05/2015 2,640.62p 2,725.72p 2,611.66p 2,685.70p 57423
30/04/2015 2,539.53p 2,670.67p 2,539.53p 2,637.88p 42650
29/04/2015 2,565.48p 2,605.10p 2,517.53p 2,576.41p 17256
28/04/2015 2,601.00p 2,601.00p 2,527.23p 2,553.19p 9863
27/04/2015 2,524.50p 2,598.27p 2,511.93p 2,540.89p 17138
24/04/2015 2,495.81p 2,606.46p 2,495.81p 2,595.54p 27449
23/04/2015 2,497.18p 2,587.34p 2,490.08p 2,561.38p 17437
22/04/2015 2,536.79p 2,578.32p 2,532.70p 2,560.02p 15805
21/04/2015 2,479.42p 2,568.21p 2,479.42p 2,547.72p 22084
20/04/2015 2,479.42p 2,544.03p 2,479.42p 2,508.11p 12584
17/04/2015 2,499.91p 2,542.26p 2,479.42p 2,523.13p 13534
16/04/2015 2,499.91p 2,573.68p 2,491.71p 2,540.89p 19430
15/04/2015 2,495.81p 2,557.70p 2,495.81p 2,527.23p 11069
14/04/2015 2,587.34p 2,595.54p 2,508.11p 2,561.38p 14851
13/04/2015 2,499.91p 2,572.31p 2,499.36p 2,529.96p 14602
10/04/2015 2,482.15p 2,598.27p 2,482.15p 2,565.48p 21428
09/04/2015 2,581.88p 2,581.88p 2,497.18p 2,549.09p 13423
08/04/2015 2,587.34p 2,587.34p 2,508.11p 2,531.33p 15072
07/04/2015 2,534.06p 2,584.61p 2,501.96p 2,546.36p 25976
02/04/2015 2,566.85p 2,566.85p 2,474.91p 2,543.63p 18259
01/04/2015 2,468.49p 2,570.67p 2,463.03p 2,506.74p 49196
31/03/2015 2,431.61p 2,516.30p 2,431.61p 2,516.30p 26359
30/03/2015 2,431.61p 2,493.08p 2,424.03p 2,467.12p 19764
27/03/2015 2,383.79p 2,475.32p 2,383.79p 2,456.20p 10910
26/03/2015 2,401.55p 2,452.10p 2,401.55p 2,432.97p 7896
25/03/2015 2,402.92p 2,499.91p 2,402.92p 2,465.76p 17701
24/03/2015 2,431.61p 2,491.71p 2,431.61p 2,457.56p 17392
23/03/2015 2,527.23p 2,527.23p 2,390.35p 2,445.27p 23252
20/03/2015 2,454.83p 2,498.54p 2,366.04p 2,479.42p 391983
19/03/2015 2,468.49p 2,468.49p 2,364.67p 2,376.96p 28027
18/03/2015 2,364.67p 2,443.52p 2,364.67p 2,417.95p 26478
17/03/2015 2,475.32p 2,475.32p 2,417.95p 2,430.24p 28579
16/03/2015 2,460.29p 2,476.69p 2,388.30p 2,417.95p 7560
13/03/2015 2,437.07p 2,478.05p 2,370.68p 2,409.75p 17138
12/03/2015 2,465.76p 2,467.90p 2,366.04p 2,405.65p 7433
11/03/2015 2,389.26p 2,424.78p 2,376.92p 2,405.65p 38115
10/03/2015 2,456.20p 2,472.59p 2,390.63p 2,431.61p 13004
09/03/2015 2,413.85p 2,491.71p 2,390.63p 2,464.39p 20488
06/03/2015 2,482.15p 2,482.15p 2,393.36p 2,424.78p 11603
05/03/2015 2,441.17p 2,484.88p 2,389.53p 2,431.61p 16330
04/03/2015 2,419.31p 2,446.85p 2,379.70p 2,397.46p 12535
03/03/2015 2,517.67p 2,517.67p 2,419.31p 2,420.68p 21501
02/03/2015 2,484.88p 2,510.84p 2,424.50p 2,461.66p 90430
27/02/2015 2,540.89p 2,596.90p 2,491.71p 2,513.57p 30600
26/02/2015 2,527.23p 2,622.86p 2,464.39p 2,591.44p 28107
25/02/2015 2,591.44p 2,591.44p 2,458.93p 2,527.23p 11999
24/02/2015 2,516.30p 2,581.88p 2,513.57p 2,547.72p 11735
23/02/2015 2,595.54p 2,608.88p 2,516.85p 2,568.21p 22043
20/02/2015 2,591.44p 2,614.66p 2,524.36p 2,592.80p 18272
19/02/2015 2,568.21p 2,595.54p 2,506.19p 2,584.61p 20624
18/02/2015 2,568.21p 2,568.21p 2,498.54p 2,521.77p 22199
17/02/2015 2,521.77p 2,614.66p 2,521.77p 2,547.72p 82744
16/02/2015 2,594.17p 2,595.54p 2,531.47p 2,581.88p 26341
13/02/2015 2,598.27p 2,598.27p 2,549.06p 2,581.88p 36698
12/02/2015 2,498.54p 2,598.27p 2,498.54p 2,598.27p 24032
11/02/2015 2,594.17p 2,594.17p 2,506.60p 2,568.21p 28442
10/02/2015 2,442.54p 2,575.32p 2,442.54p 2,555.92p 18730
09/02/2015 2,554.55p 2,554.55p 2,474.50p 2,499.91p 7797
06/02/2015 2,527.23p 2,549.09p 2,445.27p 2,505.37p 12782
05/02/2015 2,404.29p 2,527.23p 2,404.29p 2,498.54p 11322
04/02/2015 2,435.71p 2,494.45p 2,396.23p 2,446.63p 7520
03/02/2015 2,407.02p 2,491.71p 2,387.40p 2,490.35p 20427
02/02/2015 2,505.37p 2,530.46p 2,357.84p 2,476.69p 26838
30/01/2015 2,622.86p 2,628.32p 2,504.01p 2,504.01p 74600
29/01/2015 2,465.76p 2,622.86p 2,465.76p 2,622.86p 84838
28/01/2015 2,281.34p 2,568.21p 2,281.34p 2,527.23p 65710
27/01/2015 2,308.66p 2,308.66p 2,254.02p 2,281.34p 11661
26/01/2015 2,213.04p 2,301.83p 2,203.47p 2,286.80p 16064
23/01/2015 2,199.37p 2,284.07p 2,199.37p 2,273.14p 20800
22/01/2015 2,206.21p 2,273.14p 2,205.66p 2,206.21p 11823
21/01/2015 2,273.14p 2,279.97p 2,197.87p 2,279.97p 17524
20/01/2015 2,196.64p 2,263.58p 2,196.64p 2,244.46p 14754
19/01/2015 2,273.14p 2,273.14p 2,203.47p 2,259.48p 9311
16/01/2015 2,199.37p 2,252.65p 2,199.37p 2,219.87p 9697
15/01/2015 2,144.73p 2,269.04p 2,144.73p 2,219.87p 33888
14/01/2015 2,117.41p 2,240.36p 2,116.04p 2,198.01p 41828
13/01/2015 2,014.96p 2,124.24p 2,014.96p 2,117.41p 29292
12/01/2015 1,994.46p 2,080.53p 1,994.46p 2,045.01p 12511
09/01/2015 2,066.87p 2,066.87p 2,015.91p 2,049.11p 12100
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

*Close Price adjusted for both dividends and splits