M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/02/2024 177.00p 177.67p 176.71p 177.00p 52593
08/02/2024 176.00p 178.52p 176.00p 177.00p 120041
07/02/2024 179.00p 179.50p 174.60p 179.50p 154333
06/02/2024 180.00p 180.00p 176.00p 179.00p 73314
05/02/2024 179.00p 183.20p 179.00p 179.00p 365887
02/02/2024 179.00p 182.50p 177.00p 179.00p 2582540
01/02/2024 179.00p 179.99p 176.00p 176.00p 169116
31/01/2024 180.00p 180.00p 177.00p 178.50p 33539
30/01/2024 178.00p 179.44p 175.00p 179.00p 285142
29/01/2024 180.00p 180.00p 172.00p 177.00p 57115
26/01/2024 173.00p 179.21p 173.00p 173.00p 135737
25/01/2024 176.00p 178.45p 175.00p 175.00p 20845
24/01/2024 174.50p 180.00p 174.00p 178.00p 184576
23/01/2024 171.00p 173.30p 170.00p 173.00p 208043
22/01/2024 168.00p 170.50p 165.50p 170.50p 347081
19/01/2024 160.50p 168.50p 160.50p 168.00p 2642042
18/01/2024 163.00p 167.67p 163.00p 167.50p 5765772
17/01/2024 160.00p 165.50p 160.00p 163.00p 75925
16/01/2024 160.00p 164.50p 160.00p 160.50p 39049
15/01/2024 160.50p 164.06p 160.00p 160.50p 18774
12/01/2024 159.00p 164.50p 158.50p 162.00p 138257
11/01/2024 161.00p 161.11p 160.00p 160.00p 45466
10/01/2024 160.00p 164.50p 158.00p 158.00p 238052
09/01/2024 164.50p 164.50p 160.00p 160.00p 71387
08/01/2024 164.50p 165.00p 160.00p 160.50p 168314
05/01/2024 160.00p 164.50p 159.92p 162.00p 1639827
04/01/2024 156.00p 162.68p 155.50p 160.00p 2002195
03/01/2024 157.50p 162.00p 156.66p 161.00p 41916
02/01/2024 156.00p 162.34p 155.00p 157.50p 443775
29/12/2023 159.00p 165.00p 155.50p 160.00p 66025
28/12/2023 160.00p 160.00p 156.00p 160.00p 28255
27/12/2023 160.00p 160.00p 155.99p 160.00p 28132
22/12/2023 157.50p 160.00p 156.06p 160.00p 72518
21/12/2023 157.00p 157.50p 155.00p 157.50p 83492
20/12/2023 159.50p 163.00p 157.25p 157.50p 480963
19/12/2023 156.00p 160.00p 156.00p 159.50p 112824
18/12/2023 152.00p 158.00p 150.95p 158.00p 599952
15/12/2023 151.00p 152.00p 150.00p 152.00p 2458358
14/12/2023 148.50p 152.00p 145.50p 152.00p 40345
13/12/2023 149.00p 152.00p 148.00p 152.00p 99253
12/12/2023 143.50p 151.80p 143.00p 149.00p 98384
11/12/2023 142.00p 146.42p 142.00p 142.00p 10668
08/12/2023 144.00p 147.11p 142.15p 146.00p 64022
07/12/2023 144.00p 144.00p 139.00p 144.00p 1263719
06/12/2023 140.00p 143.50p 140.00p 141.00p 43029
05/12/2023 143.50p 143.50p 140.00p 143.00p 63566
04/12/2023 141.00p 142.50p 140.00p 141.00p 1015393
01/12/2023 139.50p 142.35p 139.20p 140.00p 71205
30/11/2023 138.00p 140.00p 137.95p 139.50p 145730
29/11/2023 139.00p 140.00p 137.97p 138.00p 41301
28/11/2023 141.00p 142.90p 139.00p 140.00p 814418
27/11/2023 142.50p 143.88p 139.75p 143.50p 616722
24/11/2023 148.00p 148.00p 141.00p 141.00p 40757
23/11/2023 140.00p 149.00p 137.50p 149.00p 59874
22/11/2023 135.00p 140.00p 133.50p 140.00p 123158
21/11/2023 133.00p 135.00p 132.50p 135.00p 928205
20/11/2023 132.00p 134.01p 132.00p 133.00p 504062
17/11/2023 131.00p 133.27p 131.00p 132.00p 45299
16/11/2023 130.50p 134.50p 130.50p 134.00p 11646
15/11/2023 128.00p 133.30p 127.87p 131.50p 38160
14/11/2023 125.00p 129.50p 124.50p 127.50p 57822
13/11/2023 123.00p 125.85p 123.00p 124.00p 84627
10/11/2023 123.50p 124.00p 122.97p 123.00p 55956
09/11/2023 126.00p 126.00p 123.50p 124.50p 7906
08/11/2023 126.00p 126.00p 122.81p 124.00p 42187
07/11/2023 124.50p 125.00p 121.50p 125.00p 15566
06/11/2023 123.00p 125.17p 123.00p 123.50p 36051
03/11/2023 122.50p 126.32p 122.05p 123.75p 52949
02/11/2023 123.00p 125.37p 122.00p 123.50p 914950
01/11/2023 122.50p 123.00p 120.13p 121.50p 85998
31/10/2023 124.50p 124.50p 122.05p 122.50p 11095
30/10/2023 123.00p 124.00p 123.00p 124.00p 6872
27/10/2023 124.00p 125.82p 120.27p 123.50p 593832
26/10/2023 124.50p 125.25p 122.48p 125.25p 281714
25/10/2023 125.00p 125.20p 123.00p 125.00p 295335
24/10/2023 123.50p 128.91p 123.50p 125.00p 104876
23/10/2023 131.00p 134.35p 123.50p 123.50p 137410
20/10/2023 131.00p 131.50p 131.00p 131.00p 42103
19/10/2023 132.00p 133.00p 132.00p 132.00p 11080
18/10/2023 133.50p 138.65p 131.00p 131.00p 35695
17/10/2023 134.50p 139.50p 133.00p 133.50p 49701
16/10/2023 137.00p 137.00p 133.00p 133.00p 30399
13/10/2023 135.00p 136.00p 134.00p 136.00p 56739
12/10/2023 133.50p 136.98p 133.50p 135.00p 36015
11/10/2023 136.50p 138.72p 133.00p 133.00p 380209
10/10/2023 136.50p 138.50p 133.00p 136.50p 52585
09/10/2023 133.00p 139.00p 133.00p 133.00p 43358
06/10/2023 137.00p 137.92p 134.00p 134.00p 102810
05/10/2023 138.00p 138.50p 133.50p 134.00p 16729
04/10/2023 138.00p 138.89p 134.00p 138.00p 17284
03/10/2023 138.00p 142.00p 136.50p 136.50p 36778
02/10/2023 138.50p 140.50p 137.50p 139.00p 38983
29/09/2023 142.50p 142.67p 140.00p 140.00p 15503
28/09/2023 141.00p 143.00p 138.50p 143.00p 168518
27/09/2023 138.50p 143.00p 138.50p 143.00p 8623
26/09/2023 142.00p 143.25p 138.50p 138.50p 86523
25/09/2023 145.00p 148.15p 140.00p 140.00p 84331
22/09/2023 141.50p 146.00p 140.50p 143.00p 88287
21/09/2023 135.00p 142.50p 135.00p 135.00p 67587
20/09/2023 140.00p 142.50p 136.50p 136.50p 23481
19/09/2023 137.00p 142.50p 137.00p 138.00p 145880
18/09/2023 136.00p 138.00p 131.02p 137.00p 87445
15/09/2023 128.50p 138.50p 127.25p 138.50p 287360
14/09/2023 124.50p 128.50p 119.50p 128.50p 370228
13/09/2023 126.00p 130.00p 125.45p 130.00p 82333
12/09/2023 123.50p 126.58p 123.50p 124.00p 90889
11/09/2023 125.50p 125.50p 123.00p 125.50p 35909
08/09/2023 124.00p 127.16p 124.00p 124.00p 33877
07/09/2023 125.50p 128.00p 122.50p 122.50p 34747
06/09/2023 125.50p 127.50p 125.50p 125.50p 45735
05/09/2023 126.00p 127.00p 124.00p 125.50p 38684
04/09/2023 128.00p 129.17p 127.00p 128.00p 49761
01/09/2023 125.00p 129.50p 122.50p 125.50p 258910
31/08/2023 124.50p 128.74p 123.00p 124.50p 44458
30/08/2023 124.00p 124.55p 122.58p 124.00p 51842
29/08/2023 123.00p 129.50p 122.00p 122.00p 184304
25/08/2023 122.50p 124.96p 118.50p 122.00p 50580
24/08/2023 125.00p 125.46p 122.63p 123.75p 14461
23/08/2023 125.00p 129.97p 122.50p 124.00p 59108
22/08/2023 126.00p 131.50p 122.50p 125.00p 261654
21/08/2023 124.50p 126.75p 125.00p 125.50p 5326
18/08/2023 124.50p 131.50p 123.43p 125.00p 73242
17/08/2023 124.50p 125.50p 123.50p 125.00p 33947
16/08/2023 128.50p 130.51p 126.10p 127.50p 7554
15/08/2023 128.00p 128.74p 126.00p 128.25p 41233
14/08/2023 128.00p 132.00p 125.50p 132.00p 15664
11/08/2023 127.00p 128.00p 127.00p 127.00p 8703
10/08/2023 128.00p 135.00p 128.00p 130.00p 15815
09/08/2023 127.50p 130.51p 127.50p 128.00p 16983
08/08/2023 130.00p 139.50p 128.00p 128.50p 16182
07/08/2023 132.00p 135.15p 130.00p 131.00p 11122
04/08/2023 132.00p 135.40p 132.00p 132.00p 59679
03/08/2023 133.00p 137.38p 130.50p 131.00p 44180
02/08/2023 134.50p 136.45p 131.00p 131.50p 31489
01/08/2023 132.50p 135.00p 132.05p 134.50p 7901
31/07/2023 135.00p 137.50p 132.00p 133.00p 31235
28/07/2023 135.00p 139.50p 135.00p 135.00p 68648
27/07/2023 140.00p 145.50p 135.00p 135.00p 179404
26/07/2023 148.00p 152.29p 140.00p 140.50p 194461
25/07/2023 150.00p 153.50p 147.00p 148.50p 2124436
24/07/2023 151.00p 154.50p 148.00p 153.50p 73143
21/07/2023 148.00p 148.75p 145.29p 148.00p 60436
20/07/2023 146.50p 151.15p 146.50p 146.50p 3960
19/07/2023 147.00p 151.00p 146.00p 148.00p 450172
18/07/2023 149.00p 151.00p 147.91p 148.00p 278639
17/07/2023 150.50p 154.50p 150.50p 150.50p 43821
14/07/2023 151.50p 154.50p 151.50p 151.50p 11894
13/07/2023 153.00p 153.00p 151.00p 151.50p 22880
12/07/2023 152.00p 152.50p 151.96p 152.00p 503940
11/07/2023 152.00p 154.50p 152.00p 152.50p 36079
10/07/2023 154.50p 154.50p 150.90p 152.00p 97403
07/07/2023 151.00p 154.50p 150.96p 151.00p 20771
06/07/2023 150.00p 154.50p 150.00p 150.00p 58094
05/07/2023 150.00p 153.38p 150.00p 150.00p 50851
04/07/2023 151.50p 154.50p 149.42p 150.00p 66866
03/07/2023 150.50p 154.50p 146.00p 150.50p 86553
30/06/2023 152.00p 153.70p 151.20p 152.00p 64267
29/06/2023 153.50p 152.75p 150.50p 152.00p 15437
28/06/2023 153.50p 153.50p 150.50p 153.50p 11222
27/06/2023 152.50p 156.50p 150.07p 155.00p 44154
26/06/2023 159.50p 159.50p 150.12p 152.00p 76838
23/06/2023 157.00p 159.50p 157.00p 157.00p 132744
22/06/2023 157.00p 159.50p 157.00p 158.00p 16191
21/06/2023 158.00p 161.38p 157.96p 158.00p 128383
20/06/2023 158.00p 158.50p 155.40p 158.00p 57057
19/06/2023 160.00p 162.25p 155.00p 155.00p 33035
16/06/2023 158.00p 161.00p 155.50p 161.00p 691402
15/06/2023 158.00p 162.50p 158.00p 158.00p 35453
14/06/2023 150.00p 160.00p 138.30p 159.00p 1360493
13/06/2023 168.50p 173.50p 168.00p 173.50p 189643
12/06/2023 170.50p 172.50p 170.00p 171.50p 42701
09/06/2023 174.00p 174.00p 170.00p 172.50p 3711
08/06/2023 170.00p 174.00p 169.48p 174.00p 25881
07/06/2023 171.50p 174.00p 169.00p 170.00p 33635
06/06/2023 174.50p 174.50p 169.00p 174.50p 2724
05/06/2023 170.00p 173.88p 169.22p 170.00p 79016
02/06/2023 170.00p 173.50p 169.00p 170.00p 59212
01/06/2023 170.50p 173.50p 170.00p 170.00p 31059
31/05/2023 169.50p 174.54p 169.00p 170.00p 411755
30/05/2023 165.50p 171.23p 165.50p 170.50p 52839
26/05/2023 174.50p 175.00p 170.00p 171.50p 121064
25/05/2023 173.50p 176.08p 173.00p 175.00p 99658
24/05/2023 172.00p 173.80p 172.00p 173.00p 69653
23/05/2023 174.50p 174.50p 170.20p 172.50p 142520
22/05/2023 174.50p 174.50p 170.32p 174.00p 44960
19/05/2023 172.50p 173.00p 170.50p 170.50p 121610
18/05/2023 172.00p 175.00p 170.00p 175.00p 72918
17/05/2023 171.50p 173.37p 168.00p 172.25p 37570
16/05/2023 172.00p 173.69p 170.57p 172.00p 6307
15/05/2023 170.00p 174.51p 167.39p 171.00p 172513
12/05/2023 170.00p 173.28p 170.00p 170.00p 21075
11/05/2023 170.50p 175.50p 170.50p 170.50p 35656
10/05/2023 171.50p 175.98p 171.50p 173.50p 131519
09/05/2023 172.50p 178.50p 170.00p 174.00p 43933
05/05/2023 177.00p 179.50p 171.50p 175.00p 287594
04/05/2023 166.50p 177.50p 166.50p 175.50p 29249
03/05/2023 166.00p 172.50p 166.00p 170.00p 272102
02/05/2023 177.00p 177.00p 167.46p 173.00p 12348
28/04/2023 175.50p 175.50p 166.70p 168.75p 14371
27/04/2023 171.00p 171.50p 166.50p 171.00p 52328

*Close Price adjusted for both dividends and splits