M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/12/2016 319.75p 320.00p 309.01p 319.50p 48863
02/12/2016 309.00p 313.06p 308.40p 311.50p 33700
01/12/2016 320.75p 320.75p 308.00p 308.00p 52761
30/11/2016 316.75p 318.00p 308.00p 314.88p 17379
29/11/2016 312.00p 321.95p 310.00p 317.50p 32929
28/11/2016 321.85p 321.95p 320.00p 320.00p 42119
25/11/2016 316.00p 323.00p 310.26p 320.00p 114940
24/11/2016 328.75p 329.00p 311.00p 315.75p 77783
23/11/2016 324.00p 325.25p 310.00p 311.00p 31779
22/11/2016 318.75p 322.35p 313.12p 315.25p 92492
21/11/2016 313.25p 319.00p 313.25p 316.25p 54538
18/11/2016 320.25p 325.00p 310.13p 316.25p 37158
17/11/2016 310.25p 329.50p 310.25p 313.25p 27722
16/11/2016 305.25p 326.25p 305.25p 326.25p 349304
15/11/2016 314.75p 324.74p 311.01p 314.25p 13252
14/11/2016 304.75p 314.24p 304.75p 309.63p 102001
11/11/2016 301.00p 306.42p 294.76p 302.25p 24930
10/11/2016 309.25p 309.75p 296.25p 296.25p 13393
09/11/2016 309.50p 309.50p 292.20p 292.50p 22938
08/11/2016 305.12p 317.25p 305.12p 310.12p 48369
07/11/2016 319.75p 319.75p 304.69p 313.25p 20776
04/11/2016 320.25p 325.38p 306.00p 312.25p 74935
03/11/2016 329.50p 329.75p 320.25p 320.50p 20062
02/11/2016 324.00p 331.35p 321.75p 321.75p 21997
01/11/2016 321.25p 334.75p 321.25p 324.00p 151181
31/10/2016 332.75p 338.75p 322.20p 331.63p 9104
28/10/2016 324.25p 332.49p 320.50p 320.50p 61543
27/10/2016 335.75p 335.75p 320.25p 328.75p 38274
26/10/2016 320.25p 341.00p 320.25p 335.25p 72431
25/10/2016 321.75p 336.00p 320.50p 320.50p 19463
24/10/2016 342.00p 344.02p 320.25p 320.50p 19107
21/10/2016 310.25p 350.00p 310.25p 339.25p 26752
20/10/2016 320.00p 337.00p 310.25p 322.75p 18360
19/10/2016 322.75p 331.25p 322.75p 325.75p 10303
18/10/2016 320.00p 339.75p 320.00p 322.00p 645205
17/10/2016 339.75p 339.75p 322.50p 322.50p 663598
14/10/2016 322.00p 339.75p 322.00p 324.75p 14316
13/10/2016 320.00p 339.76p 320.00p 326.50p 35677
12/10/2016 325.25p 332.75p 325.25p 328.87p 2660
11/10/2016 340.00p 347.62p 321.00p 322.75p 2463609
10/10/2016 340.00p 357.75p 340.00p 340.50p 16096
07/10/2016 340.25p 356.00p 340.25p 342.75p 19870
06/10/2016 352.75p 355.00p 341.25p 349.75p 26159
05/10/2016 369.75p 369.75p 347.75p 347.75p 21164
04/10/2016 357.75p 373.75p 357.75p 359.50p 25623
03/10/2016 361.00p 370.00p 360.26p 361.00p 5303
30/09/2016 365.00p 375.25p 357.75p 369.50p 67841
29/09/2016 353.00p 360.00p 353.00p 358.00p 10066
28/09/2016 353.00p 360.00p 353.00p 356.25p 9598
27/09/2016 359.75p 360.07p 356.50p 359.50p 12119
26/09/2016 369.25p 369.25p 350.00p 355.00p 58591
23/09/2016 360.25p 370.00p 354.50p 359.00p 40747
22/09/2016 377.75p 377.99p 356.66p 363.50p 178259
21/09/2016 364.75p 370.25p 350.19p 368.75p 22922
20/09/2016 358.25p 364.82p 357.50p 362.25p 30352
19/09/2016 359.00p 365.00p 348.40p 364.50p 12784
16/09/2016 357.00p 364.00p 344.71p 361.75p 57895
15/09/2016 338.00p 363.00p 338.00p 359.25p 24117
14/09/2016 335.00p 354.75p 335.00p 345.75p 14278
13/09/2016 337.00p 345.00p 337.00p 344.75p 19723
12/09/2016 343.00p 345.00p 340.00p 340.00p 12486
09/09/2016 335.00p 349.75p 335.00p 341.25p 44773
08/09/2016 340.00p 349.50p 340.00p 340.00p 100281
07/09/2016 340.00p 361.00p 340.00p 340.50p 35436
06/09/2016 335.00p 355.00p 335.00p 340.00p 38771
05/09/2016 342.00p 343.50p 335.25p 336.50p 11104
02/09/2016 335.25p 350.00p 335.25p 341.50p 2727
01/09/2016 341.75p 356.10p 335.25p 335.50p 28701
31/08/2016 348.75p 360.00p 342.75p 344.75p 36713
30/08/2016 349.25p 349.25p 335.00p 344.50p 13764
26/08/2016 345.50p 345.75p 333.25p 342.75p 16202
25/08/2016 345.25p 360.61p 330.00p 330.50p 28699
24/08/2016 345.25p 362.25p 345.25p 351.50p 2208
23/08/2016 350.25p 364.55p 348.00p 348.00p 10886
22/08/2016 365.00p 368.50p 350.25p 366.50p 30415
19/08/2016 345.25p 362.50p 345.25p 356.00p 14201
18/08/2016 350.00p 365.41p 345.25p 362.50p 29937
17/08/2016 330.25p 344.91p 330.25p 339.25p 23320
16/08/2016 350.00p 350.00p 334.93p 346.00p 37301
15/08/2016 350.00p 350.00p 334.50p 341.50p 213742
12/08/2016 357.00p 357.00p 330.00p 348.50p 62949
11/08/2016 356.75p 356.75p 340.25p 340.50p 15238
10/08/2016 350.00p 357.00p 332.75p 349.50p 120613
09/08/2016 331.25p 347.00p 331.25p 342.62p 5309
08/08/2016 311.25p 347.00p 311.25p 347.00p 16250
05/08/2016 309.25p 325.25p 308.00p 325.25p 470292
04/08/2016 315.00p 319.00p 306.25p 309.63p 134659
03/08/2016 316.25p 319.75p 311.31p 316.75p 12635
02/08/2016 305.00p 309.94p 305.00p 305.00p 6003
01/08/2016 306.75p 319.88p 305.00p 310.75p 28274
29/07/2016 324.75p 324.75p 294.00p 305.00p 39336
28/07/2016 308.25p 325.00p 308.00p 311.25p 46283
27/07/2016 299.00p 315.00p 297.00p 304.25p 23298
26/07/2016 297.25p 299.00p 291.50p 297.25p 69891
25/07/2016 294.75p 298.73p 292.62p 295.50p 62049
22/07/2016 300.00p 300.00p 292.25p 296.88p 17906
21/07/2016 296.75p 300.00p 290.75p 292.75p 14222
20/07/2016 298.00p 300.00p 295.13p 295.13p 8482
19/07/2016 302.00p 302.00p 290.00p 293.00p 89595
18/07/2016 302.75p 302.75p 293.25p 295.25p 7929
15/07/2016 301.75p 302.62p 293.25p 296.50p 32970
14/07/2016 290.25p 305.00p 290.25p 300.50p 66733
13/07/2016 299.75p 300.00p 285.25p 293.13p 38842
12/07/2016 298.75p 300.00p 283.25p 293.50p 140787
11/07/2016 297.25p 297.25p 283.50p 284.25p 6307
08/07/2016 299.50p 299.75p 283.00p 283.00p 28571
07/07/2016 299.75p 300.00p 284.50p 297.25p 23453
06/07/2016 286.25p 299.75p 283.00p 283.00p 35694
05/07/2016 296.25p 304.75p 285.00p 285.00p 66488
04/07/2016 299.75p 299.75p 283.00p 283.00p 20596
01/07/2016 293.75p 295.25p 283.25p 292.25p 19596
30/06/2016 294.25p 294.75p 283.00p 284.00p 50748
29/06/2016 285.25p 301.25p 285.00p 293.00p 40273
28/06/2016 281.00p 303.00p 275.25p 288.00p 33808
27/06/2016 330.00p 330.00p 283.75p 283.75p 39627
24/06/2016 320.00p 330.00p 300.25p 327.75p 30631
23/06/2016 327.00p 334.88p 316.50p 324.75p 34862
22/06/2016 324.50p 335.00p 324.00p 324.00p 66237
21/06/2016 330.25p 330.25p 320.00p 320.00p 30695
20/06/2016 330.00p 337.00p 325.25p 334.50p 98779
17/06/2016 326.25p 348.00p 321.36p 348.00p 256328
16/06/2016 316.25p 335.00p 316.25p 327.75p 8891
15/06/2016 334.75p 335.00p 320.00p 329.38p 41235
14/06/2016 327.75p 335.00p 320.00p 321.50p 30838
13/06/2016 328.25p 334.75p 328.25p 332.00p 12023
10/06/2016 325.25p 335.00p 325.25p 333.25p 113383
09/06/2016 330.00p 342.00p 325.25p 337.25p 8247
08/06/2016 340.00p 343.00p 336.25p 336.25p 22420
07/06/2016 340.00p 343.00p 335.25p 339.37p 12159
06/06/2016 340.00p 340.00p 335.50p 338.75p 159185
03/06/2016 349.75p 349.75p 339.75p 343.50p 15412
02/06/2016 337.50p 345.00p 336.68p 338.75p 40919
01/06/2016 337.25p 338.50p 333.00p 338.00p 22281
31/05/2016 330.00p 338.00p 330.00p 338.00p 3113
27/05/2016 340.00p 341.00p 327.00p 332.00p 19856
26/05/2016 332.25p 341.86p 332.00p 334.00p 38811
25/05/2016 325.25p 340.00p 325.25p 336.00p 11576
24/05/2016 326.75p 335.00p 326.75p 332.38p 7898
23/05/2016 324.75p 340.00p 324.75p 329.00p 21763
20/05/2016 322.75p 330.63p 322.50p 322.50p 15028
19/05/2016 327.00p 337.00p 322.75p 325.50p 43551
18/05/2016 330.00p 338.80p 330.00p 330.00p 184844
17/05/2016 335.00p 339.75p 330.25p 332.63p 31950
16/05/2016 322.75p 335.00p 322.75p 331.12p 30561
13/05/2016 333.50p 350.00p 323.25p 323.50p 47575
12/05/2016 335.00p 344.25p 328.25p 331.00p 30083
11/05/2016 320.25p 335.00p 316.25p 335.00p 52603
10/05/2016 333.25p 339.00p 320.00p 320.00p 35886
09/05/2016 340.00p 340.00p 325.50p 328.00p 19188
06/05/2016 363.75p 363.75p 322.00p 334.75p 186364
05/05/2016 349.75p 349.75p 344.00p 346.37p 201581
04/05/2016 348.50p 348.50p 345.00p 346.50p 15170
03/05/2016 355.75p 355.75p 345.00p 347.38p 36332
29/04/2016 365.00p 365.00p 345.25p 346.00p 13079
28/04/2016 351.50p 354.12p 351.00p 352.00p 4475
27/04/2016 358.00p 358.00p 345.25p 348.50p 23906
26/04/2016 355.75p 365.25p 355.00p 355.50p 268745
25/04/2016 362.00p 374.75p 355.75p 370.00p 45406
22/04/2016 369.75p 369.75p 347.50p 353.25p 138949
21/04/2016 365.00p 366.51p 357.94p 361.75p 115025
20/04/2016 348.75p 360.00p 345.25p 354.25p 296140
19/04/2016 344.00p 362.75p 342.25p 347.62p 35121
18/04/2016 335.00p 349.50p 332.00p 337.75p 22239
15/04/2016 335.00p 337.00p 330.25p 332.00p 1308814
14/04/2016 335.75p 349.50p 330.75p 333.25p 18363
13/04/2016 332.25p 335.00p 332.00p 333.25p 32934
12/04/2016 330.50p 335.00p 330.50p 334.00p 106712
11/04/2016 335.00p 335.00p 330.25p 332.50p 34245
08/04/2016 340.25p 341.00p 335.00p 336.00p 61713
07/04/2016 346.00p 357.75p 341.75p 345.00p 114756
06/04/2016 343.25p 354.75p 342.25p 353.50p 33492
05/04/2016 344.75p 350.00p 328.25p 348.00p 115280
04/04/2016 335.00p 340.00p 328.89p 330.00p 502716
01/04/2016 334.75p 335.00p 330.00p 334.50p 27643
31/03/2016 335.00p 338.00p 328.00p 334.00p 19505
30/03/2016 340.00p 345.00p 330.00p 339.50p 68694
29/03/2016 340.00p 349.75p 328.25p 328.50p 40605
24/03/2016 333.00p 335.00p 323.74p 329.75p 36867
23/03/2016 324.75p 332.75p 315.25p 323.00p 45114
22/03/2016 317.50p 324.93p 317.00p 317.50p 36503
21/03/2016 315.50p 320.00p 314.53p 320.00p 44428
18/03/2016 342.75p 342.82p 313.00p 315.00p 207008
17/03/2016 320.00p 327.75p 303.50p 327.75p 53180
16/03/2016 306.25p 315.00p 301.00p 312.25p 38935
15/03/2016 304.50p 314.00p 304.50p 314.00p 14109
14/03/2016 301.75p 311.75p 300.50p 300.50p 16089
11/03/2016 303.00p 310.59p 302.25p 303.00p 1490
10/03/2016 301.25p 310.75p 301.25p 305.75p 9007
09/03/2016 309.75p 311.00p 305.00p 307.00p 23544
08/03/2016 290.25p 309.75p 290.25p 296.50p 21652
07/03/2016 295.00p 309.50p 290.25p 305.25p 40958
04/03/2016 279.00p 294.75p 278.75p 286.50p 30107
03/03/2016 291.00p 300.00p 282.75p 282.75p 33328
02/03/2016 291.50p 304.96p 291.50p 291.50p 3649
01/03/2016 291.25p 297.00p 291.00p 291.25p 2244
29/02/2016 296.75p 297.00p 290.25p 290.50p 28172
26/02/2016 294.25p 304.75p 294.25p 294.50p 12980
25/02/2016 299.25p 304.75p 299.00p 304.25p 77846
24/02/2016 296.00p 302.50p 296.00p 298.00p 57534
23/02/2016 299.00p 300.25p 297.00p 297.00p 26248

*Close Price adjusted for both dividends and splits