M&C Saatchi (SAA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&C Saatchi

Date Open High Low Close* Volume
21/09/2017 301.50p 304.25p 292.50p 294.50p 10825
20/09/2017 295.50p 296.50p 292.00p 294.50p 12100
19/09/2017 300.25p 305.50p 290.00p 300.50p 10222
18/09/2017 307.75p 307.75p 300.50p 300.50p 1424
15/09/2017 305.75p 309.00p 305.75p 308.75p 12851
14/09/2017 301.75p 305.00p 301.50p 305.00p 328
13/09/2017 297.00p 309.00p 295.25p 303.75p 6281
12/09/2017 300.50p 309.00p 292.25p 303.75p 9439
11/09/2017 301.75p 310.00p 301.75p 309.50p 6743
08/09/2017 299.00p 310.00p 296.75p 302.13p 49925
07/09/2017 300.00p 301.25p 295.37p 295.37p 4786
06/09/2017 290.75p 302.75p 290.25p 297.00p 19342
05/09/2017 295.25p 295.50p 291.00p 292.00p 9946
04/09/2017 300.00p 300.25p 295.00p 295.00p 11615
01/09/2017 307.25p 310.00p 300.25p 301.50p 16869
31/08/2017 307.00p 322.25p 302.25p 307.00p 7424
30/08/2017 304.50p 307.00p 301.25p 306.50p 11970
29/08/2017 305.00p 307.00p 296.00p 306.50p 7941
25/08/2017 308.75p 310.00p 305.00p 306.75p 23592
24/08/2017 305.75p 309.00p 303.25p 308.25p 9939
23/08/2017 310.00p 310.00p 305.25p 308.25p 8622
22/08/2017 310.00p 310.00p 305.25p 308.00p 7703
21/08/2017 305.00p 310.00p 305.00p 309.50p 5862
18/08/2017 310.00p 310.00p 309.50p 309.50p 1864
17/08/2017 314.75p 315.00p 314.75p 315.00p 5880
16/08/2017 317.00p 317.00p 305.00p 314.50p 20709
15/08/2017 318.00p 318.00p 310.25p 314.75p 10701
14/08/2017 318.00p 318.00p 313.25p 313.25p 6537
11/08/2017 315.00p 318.00p 313.50p 313.75p 7288
10/08/2017 310.00p 320.00p 305.25p 316.50p 10185
09/08/2017 315.00p 322.00p 310.25p 316.13p 17893
08/08/2017 324.75p 324.75p 315.00p 319.50p 1086
07/08/2017 323.75p 323.75p 320.13p 320.13p 17
04/08/2017 319.75p 324.00p 318.50p 321.00p 7967
03/08/2017 315.00p 324.00p 315.00p 320.25p 3379
02/08/2017 324.00p 324.00p 315.00p 323.50p 3355
01/08/2017 315.00p 323.50p 315.00p 323.50p 169
31/07/2017 322.75p 322.75p 322.75p 322.75p 4
28/07/2017 323.50p 323.50p 323.50p 323.50p 21
27/07/2017 320.00p 325.00p 319.25p 319.25p 20238
26/07/2017 325.00p 325.00p 319.50p 319.50p 9399
25/07/2017 325.00p 325.00p 315.00p 324.00p 10318
24/07/2017 325.00p 325.00p 325.00p 325.00p 24
21/07/2017 325.00p 325.00p 321.00p 323.50p 25964
20/07/2017 325.00p 325.00p 321.50p 321.50p 43382
19/07/2017 322.25p 325.00p 315.00p 320.00p 17793
18/07/2017 325.00p 325.00p 322.50p 322.50p 1200
17/07/2017 325.00p 325.00p 320.00p 321.25p 1800
14/07/2017 325.00p 325.00p 322.62p 322.62p 1024
13/07/2017 325.00p 329.25p 325.00p 327.25p 8204
12/07/2017 330.00p 330.00p 320.00p 320.50p 3107
11/07/2017 320.50p 330.00p 315.75p 322.25p 1830
10/07/2017 327.00p 335.00p 324.75p 324.75p 35827
07/07/2017 325.00p 332.00p 320.00p 321.25p 9539
06/07/2017 328.00p 329.50p 328.00p 329.50p 117
05/07/2017 335.50p 341.00p 334.25p 335.00p 16423
04/07/2017 340.50p 340.50p 325.00p 332.50p 15302
03/07/2017 331.00p 336.75p 330.00p 330.50p 2296
30/06/2017 335.00p 341.00p 330.25p 331.50p 9982
29/06/2017 341.25p 341.25p 332.25p 332.25p 7018
28/06/2017 345.00p 345.00p 341.50p 341.50p 3560
27/06/2017 340.00p 350.00p 340.00p 349.25p 22103
26/06/2017 341.50p 344.50p 335.00p 340.25p 8907
23/06/2017 339.25p 355.00p 339.25p 347.00p 17006
22/06/2017 340.00p 350.00p 335.00p 344.50p 26997
21/06/2017 344.00p 350.00p 340.00p 341.00p 9982
20/06/2017 325.25p 350.00p 325.25p 342.00p 27778
19/06/2017 340.00p 343.25p 328.75p 328.75p 28655
16/06/2017 336.00p 347.50p 330.00p 337.00p 75868
15/06/2017 369.75p 370.00p 317.25p 329.75p 240421
14/06/2017 350.75p 370.00p 350.25p 352.50p 55962
13/06/2017 353.00p 365.00p 347.00p 350.25p 34168
12/06/2017 355.25p 359.99p 346.75p 353.25p 12878
09/06/2017 356.25p 366.13p 350.25p 350.25p 31323
08/06/2017 371.64p 371.64p 365.00p 365.25p 8396
07/06/2017 375.75p 379.00p 362.25p 371.37p 282689
06/06/2017 354.50p 369.75p 354.50p 363.25p 15286
05/06/2017 360.00p 362.66p 351.50p 351.50p 30409
02/06/2017 352.25p 360.00p 352.25p 357.25p 4895
01/06/2017 360.00p 364.50p 350.75p 360.00p 516994
31/05/2017 365.00p 365.00p 357.06p 362.75p 19554
30/05/2017 370.00p 370.00p 350.25p 359.50p 54435
26/05/2017 356.00p 369.88p 350.50p 350.50p 191148
25/05/2017 360.00p 360.00p 355.00p 357.00p 12640
24/05/2017 363.00p 370.50p 355.00p 360.50p 183084
23/05/2017 364.25p 370.00p 360.75p 366.75p 29956
22/05/2017 355.50p 365.00p 355.50p 360.75p 8241
19/05/2017 357.50p 365.75p 357.50p 364.50p 24582
18/05/2017 369.00p 369.00p 355.75p 362.00p 52039
17/05/2017 362.25p 369.75p 361.75p 369.50p 72941
16/05/2017 365.00p 367.50p 357.50p 362.75p 264910
15/05/2017 356.00p 356.00p 347.00p 355.00p 27311
12/05/2017 355.00p 357.00p 345.25p 355.00p 29411
11/05/2017 360.00p 364.99p 350.84p 357.75p 47596
10/05/2017 345.25p 360.00p 345.25p 357.38p 55177
09/05/2017 360.00p 360.00p 352.00p 354.75p 755393
08/05/2017 356.00p 360.00p 341.00p 356.00p 18722
05/05/2017 350.00p 356.00p 333.56p 355.00p 37508
04/05/2017 352.00p 357.00p 350.00p 350.50p 57711
03/05/2017 360.00p 360.00p 357.00p 357.00p 52036
02/05/2017 354.00p 365.00p 354.00p 358.00p 69791
28/04/2017 368.75p 368.75p 358.00p 365.00p 146619
27/04/2017 355.00p 367.00p 354.75p 356.25p 8586
26/04/2017 369.00p 369.00p 356.76p 364.50p 40243
25/04/2017 371.00p 371.00p 355.00p 365.00p 95192
24/04/2017 350.25p 374.00p 350.25p 369.00p 37007
21/04/2017 350.25p 368.25p 350.25p 357.38p 152805
20/04/2017 370.00p 370.00p 358.00p 362.75p 209798
19/04/2017 342.75p 362.00p 342.75p 359.00p 649377
18/04/2017 345.50p 359.74p 345.00p 347.00p 76075
13/04/2017 343.75p 347.00p 343.00p 347.00p 23962
12/04/2017 341.50p 347.00p 338.42p 346.00p 64441
11/04/2017 345.00p 345.07p 343.42p 343.62p 35972
10/04/2017 345.00p 347.00p 339.75p 343.75p 34144
07/04/2017 340.50p 348.97p 340.25p 343.62p 68187
06/04/2017 347.50p 351.00p 339.50p 343.75p 87573
05/04/2017 353.00p 353.07p 349.00p 349.00p 30251
04/04/2017 348.00p 352.00p 348.00p 348.25p 61025
03/04/2017 355.00p 356.76p 349.75p 352.62p 21241
31/03/2017 355.00p 355.00p 349.01p 352.50p 71762
30/03/2017 355.00p 355.00p 353.00p 353.25p 15302
29/03/2017 353.75p 355.00p 351.00p 351.75p 54436
28/03/2017 354.75p 355.00p 349.00p 350.62p 47633
27/03/2017 355.00p 355.63p 352.00p 355.63p 74919
24/03/2017 364.25p 364.25p 349.01p 353.50p 110407
23/03/2017 355.00p 355.00p 349.62p 349.62p 1482266
22/03/2017 350.75p 365.00p 346.88p 350.00p 459459
21/03/2017 353.75p 358.00p 348.41p 349.87p 44773
20/03/2017 353.00p 354.31p 347.75p 351.38p 7036
17/03/2017 359.50p 360.12p 350.75p 354.25p 191530
16/03/2017 355.00p 365.00p 350.00p 357.75p 619400
15/03/2017 359.75p 359.75p 341.31p 352.50p 116818
14/03/2017 352.00p 355.00p 343.00p 352.25p 75474
13/03/2017 353.25p 355.06p 344.00p 346.00p 31727
10/03/2017 349.00p 358.33p 342.76p 346.25p 159903
09/03/2017 351.75p 354.00p 344.00p 349.13p 27644
08/03/2017 350.25p 353.75p 345.25p 347.75p 29088
07/03/2017 346.25p 356.77p 345.00p 349.62p 82923
06/03/2017 359.75p 359.75p 346.25p 353.25p 40374
03/03/2017 345.00p 365.75p 345.00p 346.50p 45436
02/03/2017 357.25p 362.44p 355.76p 357.87p 136229
01/03/2017 360.00p 361.50p 353.00p 354.25p 35076
28/02/2017 362.00p 370.13p 355.00p 357.00p 22371
27/02/2017 374.75p 374.75p 356.00p 359.25p 23891
24/02/2017 355.25p 365.00p 355.25p 355.50p 143056
23/02/2017 363.25p 363.83p 357.00p 360.00p 8124
22/02/2017 367.75p 367.82p 360.00p 361.12p 187009
21/02/2017 360.00p 383.75p 360.00p 367.50p 34789
20/02/2017 356.75p 364.75p 356.00p 362.00p 34836
17/02/2017 363.00p 363.00p 354.00p 355.87p 34116
16/02/2017 361.75p 361.91p 350.75p 350.75p 10939
15/02/2017 362.25p 366.00p 359.00p 359.00p 57680
14/02/2017 362.00p 362.07p 355.12p 355.12p 42450
13/02/2017 359.00p 366.13p 350.25p 357.50p 115719
10/02/2017 358.50p 364.75p 358.50p 359.00p 52850
09/02/2017 362.00p 362.00p 356.25p 357.25p 19843
08/02/2017 362.00p 362.07p 353.50p 356.00p 13930
07/02/2017 359.75p 362.00p 354.26p 360.00p 44780
06/02/2017 345.50p 355.75p 345.50p 353.75p 24059
03/02/2017 359.25p 359.25p 342.37p 343.75p 35016
02/02/2017 340.00p 346.25p 334.12p 345.25p 149839
01/02/2017 320.00p 340.40p 317.94p 335.00p 223195
31/01/2017 315.00p 320.06p 305.00p 313.00p 539427
30/01/2017 338.25p 339.00p 315.25p 315.25p 69401
27/01/2017 338.50p 338.56p 335.01p 336.63p 392564
26/01/2017 336.25p 344.06p 336.25p 341.00p 108425
25/01/2017 346.25p 348.00p 339.88p 339.88p 23470
24/01/2017 352.25p 353.00p 340.00p 345.37p 105409
23/01/2017 353.00p 357.00p 352.26p 353.00p 18272
20/01/2017 355.50p 360.00p 352.01p 355.00p 10547
19/01/2017 369.75p 369.75p 352.01p 356.25p 22479
18/01/2017 357.25p 374.74p 357.25p 363.75p 42202
17/01/2017 366.25p 373.75p 357.00p 361.00p 26658
16/01/2017 370.25p 378.21p 368.75p 369.00p 30965
13/01/2017 365.25p 372.00p 361.25p 371.00p 19898
12/01/2017 366.75p 380.00p 365.39p 373.50p 14520
11/01/2017 369.75p 379.65p 369.75p 372.50p 13483
10/01/2017 366.00p 372.00p 366.00p 369.37p 9673
09/01/2017 361.25p 380.00p 361.25p 370.25p 34174
06/01/2017 378.00p 379.75p 372.20p 379.00p 88777
05/01/2017 370.50p 375.75p 370.01p 370.50p 11863
04/01/2017 373.25p 377.00p 364.34p 369.50p 32559
03/01/2017 377.50p 380.00p 364.37p 372.50p 428323
30/12/2016 360.00p 380.00p 360.00p 380.00p 13304
29/12/2016 352.00p 375.00p 352.00p 368.50p 26972
28/12/2016 359.75p 359.75p 345.13p 355.00p 19987
23/12/2016 342.75p 353.66p 342.75p 342.75p 3934
22/12/2016 348.00p 359.75p 340.69p 352.75p 5935
21/12/2016 340.00p 355.00p 331.25p 350.75p 26269
20/12/2016 339.75p 339.75p 332.00p 332.00p 7865
19/12/2016 325.00p 337.75p 325.00p 333.75p 38523
16/12/2016 329.75p 337.50p 320.00p 334.00p 355548
15/12/2016 318.75p 320.00p 311.75p 315.75p 35599
14/12/2016 320.25p 329.75p 310.25p 329.25p 11481
13/12/2016 319.75p 326.50p 316.00p 321.00p 79424
12/12/2016 326.75p 328.25p 310.75p 314.25p 40926
09/12/2016 315.25p 321.75p 315.25p 317.00p 10261
08/12/2016 315.25p 325.07p 315.00p 321.00p 17482
07/12/2016 318.75p 329.75p 315.00p 322.87p 38068
06/12/2016 312.00p 326.00p 312.00p 324.87p 1209179

*Close Price adjusted for both dividends and splits