M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/10/2013 310.00p 314.07p 306.00p 308.00p 17518
07/10/2013 306.00p 310.00p 306.00p 306.00p 48908
04/10/2013 305.00p 307.09p 302.00p 305.00p 24474
03/10/2013 300.00p 303.25p 300.00p 303.25p 303479
02/10/2013 300.50p 305.00p 300.00p 302.50p 32742
01/10/2013 305.00p 305.00p 289.50p 299.50p 132515
30/09/2013 310.00p 313.31p 310.00p 310.00p 14628
27/09/2013 315.00p 315.00p 312.50p 312.50p 23779
26/09/2013 313.00p 315.12p 312.75p 312.75p 7918
25/09/2013 317.00p 317.00p 313.07p 316.50p 10705
24/09/2013 307.00p 320.00p 303.50p 311.75p 28604
23/09/2013 307.00p 307.00p 300.00p 303.50p 21781
20/09/2013 300.00p 307.00p 298.00p 300.00p 92318
19/09/2013 290.00p 298.00p 286.82p 293.00p 116463
18/09/2013 290.00p 292.00p 286.00p 289.50p 1291393
17/09/2013 292.00p 295.00p 289.50p 289.50p 0
16/09/2013 292.00p 295.00p 289.50p 289.50p 5447
13/09/2013 288.00p 290.00p 283.71p 287.50p 0
12/09/2013 288.00p 290.00p 283.71p 288.00p 30323
11/09/2013 290.00p 292.00p 288.00p 288.00p 4692
10/09/2013 284.40p 290.00p 284.40p 290.00p 326
09/09/2013 290.00p 290.00p 285.12p 288.00p 16951
06/09/2013 290.00p 290.00p 286.50p 286.50p 2310
05/09/2013 288.00p 288.00p 285.00p 285.00p 4200
04/09/2013 285.00p 292.00p 277.50p 285.00p 31075
03/09/2013 278.03p 278.03p 277.50p 277.50p 3147
02/09/2013 285.00p 285.00p 272.00p 280.00p 19019
30/08/2013 285.00p 285.00p 280.00p 282.50p 20506
29/08/2013 285.00p 285.00p 280.50p 282.50p 4200
28/08/2013 285.00p 285.00p 280.10p 280.50p 75548
27/08/2013 282.00p 290.00p 280.06p 281.50p 14915
23/08/2013 287.00p 288.50p 275.00p 278.00p 41623
22/08/2013 288.00p 291.00p 288.00p 288.50p 34510
21/08/2013 297.80p 297.80p 289.60p 293.00p 25760
20/08/2013 290.00p 293.50p 288.50p 290.25p 243868
19/08/2013 290.00p 292.00p 287.00p 288.50p 41228
16/08/2013 292.00p 295.00p 286.00p 292.00p 19259
15/08/2013 285.75p 296.97p 285.00p 288.50p 8689
14/08/2013 291.25p 298.23p 290.00p 293.25p 35455
13/08/2013 290.00p 300.00p 290.00p 290.00p 212838
12/08/2013 295.58p 295.58p 294.00p 294.00p 4330
09/08/2013 297.00p 297.00p 290.50p 290.50p 4674
08/08/2013 297.00p 297.00p 290.25p 294.50p 12079
07/08/2013 290.00p 295.00p 286.25p 289.50p 6711
06/08/2013 291.00p 295.00p 278.25p 287.50p 28350
05/08/2013 292.50p 295.00p 285.00p 285.00p 88853
02/08/2013 287.00p 294.75p 283.00p 289.25p 18160
01/08/2013 278.00p 287.00p 278.00p 283.00p 102040
31/07/2013 272.00p 278.00p 270.00p 273.00p 23743
30/07/2013 274.42p 276.00p 274.42p 276.00p 420
29/07/2013 272.00p 275.00p 270.50p 270.50p 10376
26/07/2013 272.52p 272.52p 268.00p 269.50p 2704
25/07/2013 267.00p 270.00p 267.00p 270.00p 7711
24/07/2013 265.00p 270.00p 265.00p 267.50p 41163
23/07/2013 265.00p 265.00p 265.00p 265.00p 70
22/07/2013 268.00p 275.00p 261.25p 261.25p 88483
19/07/2013 271.00p 271.00p 260.75p 260.75p 71051
18/07/2013 273.00p 277.00p 270.00p 270.00p 10037
17/07/2013 275.00p 282.00p 273.25p 273.25p 2781
16/07/2013 280.00p 283.00p 275.00p 279.00p 111669
15/07/2013 280.00p 285.00p 270.00p 280.00p 59661
12/07/2013 272.00p 275.00p 271.00p 272.50p 24775
11/07/2013 272.00p 272.00p 262.00p 271.00p 2060
10/07/2013 269.00p 270.65p 268.75p 268.75p 20918
09/07/2013 269.00p 271.50p 268.97p 269.00p 48061
08/07/2013 270.00p 271.50p 268.97p 269.25p 78655
05/07/2013 272.00p 272.00p 266.00p 271.50p 18741
04/07/2013 260.00p 275.00p 260.00p 272.00p 40381
03/07/2013 257.00p 260.00p 256.50p 260.00p 4877
02/07/2013 250.00p 256.50p 247.62p 256.50p 655509
01/07/2013 243.82p 247.62p 242.00p 247.62p 23276
28/06/2013 248.00p 248.00p 244.00p 246.50p 37532
27/06/2013 244.00p 248.00p 244.00p 246.00p 136450
26/06/2013 232.00p 248.50p 232.00p 248.50p 30619
25/06/2013 235.00p 236.75p 232.25p 236.75p 2920
24/06/2013 241.50p 241.50p 238.00p 240.75p 5512
21/06/2013 245.00p 250.00p 238.25p 238.25p 8576
20/06/2013 252.00p 252.00p 250.00p 250.00p 5535
19/06/2013 245.50p 255.00p 245.00p 250.25p 6088
18/06/2013 248.00p 255.00p 245.00p 253.50p 220539
17/06/2013 261.75p 261.75p 245.00p 255.00p 207496
14/06/2013 262.75p 265.58p 260.00p 263.50p 17146
13/06/2013 262.50p 273.00p 260.25p 264.00p 31456
12/06/2013 271.00p 273.00p 262.75p 262.75p 58658
11/06/2013 274.00p 274.00p 263.20p 265.12p 25842
10/06/2013 270.50p 272.94p 270.00p 272.75p 49681
07/06/2013 272.00p 274.00p 268.00p 270.75p 17454
06/06/2013 274.00p 276.00p 267.50p 267.50p 76495
05/06/2013 270.00p 275.00p 267.00p 267.00p 134193
04/06/2013 270.75p 273.00p 270.00p 271.50p 4296
03/06/2013 273.00p 273.32p 270.00p 270.00p 37082
31/05/2013 270.00p 275.00p 270.00p 270.00p 141000
30/05/2013 272.00p 274.00p 270.25p 270.50p 5441
29/05/2013 270.00p 272.00p 266.90p 270.25p 401622
28/05/2013 255.00p 270.00p 255.00p 270.00p 26299
24/05/2013 254.42p 256.00p 254.00p 256.00p 22823
23/05/2013 252.00p 260.00p 249.00p 258.00p 89026
22/05/2013 255.00p 262.50p 252.00p 260.00p 20024
21/05/2013 260.00p 260.00p 257.00p 259.00p 7571
20/05/2013 259.50p 261.50p 247.29p 261.50p 25741
17/05/2013 257.00p 262.00p 251.00p 262.00p 111461
16/05/2013 265.00p 266.51p 258.00p 262.00p 38878
15/05/2013 260.00p 272.00p 256.25p 265.50p 35398
14/05/2013 259.00p 259.00p 251.00p 254.00p 85834
13/05/2013 253.00p 258.00p 245.50p 251.00p 22260
10/05/2013 249.95p 250.00p 245.50p 245.50p 14750
09/05/2013 245.00p 253.00p 237.72p 250.00p 478769
08/05/2013 243.00p 246.50p 243.00p 246.50p 4546
07/05/2013 246.00p 251.86p 245.00p 249.00p 66015
03/05/2013 250.00p 256.00p 248.79p 256.00p 68767
02/05/2013 244.75p 248.50p 244.75p 248.50p 38842
01/05/2013 249.09p 250.00p 248.00p 248.50p 7982
30/04/2013 250.00p 250.00p 249.09p 250.00p 70220
29/04/2013 254.97p 254.97p 250.00p 250.00p 38277
26/04/2013 252.00p 252.50p 250.50p 252.50p 543050
25/04/2013 254.00p 259.10p 251.31p 252.00p 66956
24/04/2013 258.00p 260.00p 248.35p 252.00p 35897
23/04/2013 257.00p 257.00p 248.07p 252.50p 27896
22/04/2013 260.00p 262.00p 257.00p 257.00p 330523
19/04/2013 243.00p 260.00p 238.50p 260.00p 28077
18/04/2013 237.00p 242.75p 237.00p 239.50p 25907
17/04/2013 240.00p 242.93p 239.36p 240.00p 84600
16/04/2013 234.00p 240.00p 228.00p 231.50p 77818
15/04/2013 237.00p 240.03p 228.00p 228.00p 38994
12/04/2013 237.00p 245.95p 237.00p 242.00p 6513
11/04/2013 245.00p 245.00p 238.00p 238.00p 8285
10/04/2013 232.00p 244.00p 228.50p 238.00p 19662
09/04/2013 227.50p 230.00p 226.75p 228.50p 353397
08/04/2013 226.00p 232.00p 220.82p 226.75p 1697292
05/04/2013 220.00p 230.00p 217.00p 225.00p 149970
04/04/2013 210.00p 220.00p 208.00p 216.00p 50575
03/04/2013 202.00p 210.00p 200.00p 208.00p 1417685
02/04/2013 202.00p 204.83p 200.00p 200.00p 19348
28/03/2013 208.46p 209.00p 202.00p 202.00p 11844
27/03/2013 208.00p 208.00p 202.00p 202.00p 30730
26/03/2013 210.00p 210.00p 202.00p 202.00p 3622932
25/03/2013 212.00p 217.00p 212.00p 213.50p 8182
22/03/2013 213.00p 217.76p 210.00p 210.00p 22181
21/03/2013 217.00p 224.20p 215.00p 215.00p 20980
20/03/2013 216.00p 225.00p 207.50p 217.00p 80563
19/03/2013 212.00p 215.00p 207.00p 207.00p 12617
18/03/2013 222.00p 222.00p 203.00p 204.00p 67706
15/03/2013 212.00p 219.00p 212.00p 217.00p 13413
14/03/2013 219.00p 219.00p 213.00p 217.00p 15830
13/03/2013 212.00p 218.56p 210.00p 214.50p 30104
12/03/2013 210.00p 214.00p 210.00p 212.37p 8073
11/03/2013 214.00p 218.88p 211.30p 214.00p 189940
08/03/2013 220.00p 220.00p 218.88p 218.88p 7000
07/03/2013 215.25p 215.25p 212.00p 215.12p 10000
06/03/2013 216.00p 222.00p 214.00p 217.00p 20056
05/03/2013 218.00p 220.00p 209.00p 219.00p 82715
04/03/2013 210.00p 214.19p 208.00p 212.50p 42909
01/03/2013 217.00p 223.00p 215.00p 215.00p 83025
28/02/2013 220.00p 222.00p 217.50p 219.00p 65606
27/02/2013 218.48p 218.48p 216.00p 217.50p 23981
26/02/2013 216.00p 218.79p 215.75p 217.50p 5823
25/02/2013 217.75p 220.00p 216.00p 216.00p 66921
22/02/2013 210.25p 218.55p 210.25p 213.37p 17137
21/02/2013 220.00p 220.00p 212.00p 212.00p 55192
20/02/2013 228.00p 233.80p 217.00p 217.00p 143206
19/02/2013 219.00p 228.00p 210.00p 218.00p 27152
18/02/2013 207.00p 218.00p 204.50p 214.00p 51435
15/02/2013 199.30p 207.00p 199.30p 204.50p 10696
14/02/2013 207.00p 207.00p 199.10p 202.00p 3328
13/02/2013 205.00p 205.00p 196.00p 202.00p 6000
12/02/2013 205.25p 211.33p 196.00p 196.00p 18883
11/02/2013 210.00p 212.00p 205.00p 211.00p 74494
08/02/2013 210.00p 210.00p 205.00p 205.00p 70321
07/02/2013 217.00p 218.00p 205.45p 208.00p 32359
06/02/2013 210.00p 217.00p 208.00p 208.00p 21097
05/02/2013 205.00p 217.00p 198.50p 208.00p 148675
04/02/2013 201.80p 205.00p 198.00p 198.50p 66447
01/02/2013 200.00p 205.00p 198.00p 205.00p 21445
31/01/2013 181.00p 200.00p 180.00p 200.00p 24397
30/01/2013 181.00p 185.50p 180.00p 181.00p 13794
29/01/2013 181.00p 186.00p 181.00p 181.00p 17446
28/01/2013 181.25p 188.00p 181.00p 181.00p 40807
25/01/2013 181.00p 184.00p 181.00p 181.00p 16269
24/01/2013 185.00p 185.18p 181.00p 181.00p 128179
23/01/2013 185.00p 185.00p 181.00p 181.00p 15692
22/01/2013 185.00p 185.00p 179.00p 184.00p 94376
21/01/2013 185.00p 185.00p 180.10p 182.50p 34350
18/01/2013 180.00p 182.50p 180.00p 180.00p 2980
17/01/2013 181.41p 184.00p 181.41p 182.50p 19165
16/01/2013 185.00p 186.20p 180.00p 180.00p 21244
15/01/2013 183.00p 184.00p 183.00p 184.00p 2722
14/01/2013 183.00p 188.00p 183.00p 188.00p 113138
11/01/2013 186.50p 186.60p 180.00p 182.00p 31011
10/01/2013 180.00p 185.60p 180.00p 180.00p 9514
09/01/2013 185.00p 185.00p 180.00p 185.00p 16766
08/01/2013 180.00p 185.00p 179.26p 180.00p 82822
07/01/2013 180.00p 184.75p 180.00p 184.00p 22281
04/01/2013 176.50p 184.92p 176.32p 180.00p 43854
03/01/2013 180.50p 180.50p 177.52p 180.00p 153155
02/01/2013 176.00p 180.50p 176.00p 180.50p 980
31/12/2012 176.00p 180.50p 176.00p 180.50p 0
28/12/2012 176.00p 180.50p 176.00p 180.50p 0
27/12/2012 176.00p 179.75p 176.00p 179.75p 1010
24/12/2012 184.00p 184.00p 180.50p 180.50p 6000
21/12/2012 180.00p 188.00p 176.00p 176.00p 26464

*Close Price adjusted for both dividends and splits