M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/02/2020 103.00p 103.00p 99.00p 100.50p 418774
04/02/2020 100.50p 106.50p 98.40p 100.00p 574859
03/02/2020 101.00p 103.00p 96.80p 100.00p 282956
31/01/2020 98.00p 104.50p 93.00p 100.00p 1132507
30/01/2020 117.00p 120.00p 110.50p 110.50p 88511
29/01/2020 123.00p 124.00p 119.75p 124.00p 574811
28/01/2020 107.50p 125.00p 107.50p 125.00p 331006
27/01/2020 113.00p 115.50p 110.00p 110.00p 1093851
24/01/2020 116.50p 119.50p 114.00p 117.00p 1416522
23/01/2020 118.50p 119.00p 115.50p 117.50p 130041
22/01/2020 122.00p 122.00p 115.50p 117.75p 478533
21/01/2020 116.50p 119.60p 116.00p 119.50p 951499
20/01/2020 122.00p 133.42p 114.14p 120.00p 766814
17/01/2020 114.50p 122.00p 112.10p 121.00p 1374087
16/01/2020 115.00p 115.00p 111.00p 113.50p 1186415
15/01/2020 111.00p 113.00p 108.30p 112.50p 591383
14/01/2020 104.50p 113.00p 104.50p 110.00p 44776
13/01/2020 110.00p 112.00p 104.62p 111.00p 539511
10/01/2020 111.00p 115.00p 109.50p 112.00p 36692
09/01/2020 108.00p 118.00p 107.57p 115.00p 82858
08/01/2020 107.00p 111.00p 100.80p 111.00p 495265
07/01/2020 116.00p 116.90p 105.00p 105.00p 200536
06/01/2020 115.00p 119.96p 105.00p 116.00p 68910
03/01/2020 122.00p 122.00p 112.50p 119.50p 106059
02/01/2020 122.50p 125.00p 120.00p 120.00p 36046
31/12/2019 118.00p 124.00p 118.00p 124.00p 47877
30/12/2019 124.00p 124.00p 116.50p 118.00p 135040
27/12/2019 121.00p 124.00p 118.00p 121.00p 110983
24/12/2019 121.00p 124.50p 117.88p 124.00p 130875
23/12/2019 128.00p 128.00p 120.50p 125.50p 153341
20/12/2019 126.50p 129.37p 123.50p 128.50p 240860
19/12/2019 126.50p 129.18p 123.00p 126.50p 250335
18/12/2019 125.50p 126.00p 118.00p 123.50p 150284
17/12/2019 116.00p 138.00p 113.31p 125.00p 354809
16/12/2019 110.00p 118.50p 106.79p 115.00p 357992
13/12/2019 106.00p 111.00p 100.32p 110.00p 493901
12/12/2019 97.00p 109.00p 97.00p 109.00p 622356
11/12/2019 99.40p 102.50p 93.42p 97.40p 440273
10/12/2019 110.50p 112.00p 95.00p 103.00p 2194913
09/12/2019 103.00p 118.00p 101.50p 110.00p 782057
06/12/2019 92.00p 106.00p 90.00p 98.00p 1281439
05/12/2019 80.00p 90.00p 74.95p 90.00p 6613133
04/12/2019 76.00p 91.03p 69.40p 79.00p 6071927
03/12/2019 148.00p 152.50p 146.00p 146.75p 54619
02/12/2019 148.50p 158.00p 148.50p 150.00p 149050
29/11/2019 148.50p 156.56p 148.50p 151.00p 85117
28/11/2019 157.50p 157.50p 149.00p 156.00p 75660
27/11/2019 153.00p 157.50p 148.00p 150.00p 99965
26/11/2019 158.50p 163.10p 149.50p 150.00p 110871
25/11/2019 158.00p 164.00p 155.00p 162.00p 108502
22/11/2019 155.50p 160.00p 155.50p 157.50p 72192
21/11/2019 162.00p 162.00p 157.50p 157.50p 109902
20/11/2019 161.50p 164.28p 158.00p 158.50p 76132
19/11/2019 166.50p 169.00p 162.00p 162.00p 29893
18/11/2019 171.50p 171.50p 161.50p 166.00p 85001
15/11/2019 167.00p 171.03p 161.50p 161.50p 84222
14/11/2019 170.50p 173.76p 165.50p 166.50p 63146
13/11/2019 175.00p 175.00p 170.50p 170.50p 84400
12/11/2019 174.00p 178.15p 172.50p 175.00p 42365
11/11/2019 175.00p 178.50p 168.00p 168.00p 109287
08/11/2019 168.00p 179.50p 167.06p 172.00p 80222
07/11/2019 170.00p 175.51p 164.50p 168.00p 114869
06/11/2019 180.00p 180.00p 169.00p 169.00p 84219
05/11/2019 173.00p 180.15p 172.00p 178.00p 94260
04/11/2019 170.00p 180.00p 168.89p 180.00p 128128
01/11/2019 165.50p 169.95p 163.50p 169.00p 110543
31/10/2019 168.50p 172.70p 165.00p 165.00p 11261
30/10/2019 170.00p 170.00p 165.50p 170.00p 135502
29/10/2019 163.00p 170.50p 163.00p 170.00p 67679
28/10/2019 169.00p 169.00p 160.00p 161.00p 74876
25/10/2019 163.00p 167.57p 162.00p 167.00p 61445
24/10/2019 170.50p 172.00p 162.00p 163.00p 38468
23/10/2019 172.50p 181.70p 169.00p 169.50p 56356
22/10/2019 183.00p 193.48p 170.00p 170.00p 267621
21/10/2019 170.50p 182.00p 170.50p 177.00p 116364
18/10/2019 172.50p 176.94p 165.00p 166.00p 110898
17/10/2019 168.50p 172.00p 160.50p 166.50p 100871
16/10/2019 173.50p 173.50p 161.00p 163.00p 140058
15/10/2019 155.50p 170.00p 150.50p 168.00p 84860
14/10/2019 156.00p 158.34p 152.00p 153.00p 65079
11/10/2019 150.50p 157.00p 150.00p 155.50p 121587
10/10/2019 154.50p 155.00p 146.00p 150.50p 66357
09/10/2019 159.00p 160.00p 151.56p 155.00p 55290
08/10/2019 158.00p 160.25p 145.50p 157.00p 85261
07/10/2019 162.00p 168.00p 153.00p 159.00p 121667
04/10/2019 170.50p 171.00p 161.14p 164.50p 51843
03/10/2019 172.00p 172.00p 160.50p 162.00p 58880
02/10/2019 179.50p 183.50p 165.00p 166.00p 124761
01/10/2019 174.00p 181.39p 174.00p 177.00p 134499
30/09/2019 160.00p 176.50p 157.00p 174.00p 124197
27/09/2019 148.00p 163.00p 146.00p 160.00p 616613
26/09/2019 147.50p 150.00p 143.00p 150.00p 178908
25/09/2019 150.00p 151.50p 143.00p 146.00p 116082
24/09/2019 164.00p 164.00p 140.00p 150.00p 842118
23/09/2019 184.50p 184.50p 165.00p 171.00p 231234
20/09/2019 185.50p 188.56p 175.50p 175.50p 274108
19/09/2019 198.00p 198.00p 182.00p 186.00p 133258
18/09/2019 192.50p 193.82p 187.00p 190.50p 73344
17/09/2019 194.00p 196.50p 185.50p 196.50p 36842
16/09/2019 197.00p 197.00p 193.00p 194.00p 23430
13/09/2019 198.50p 199.00p 191.50p 193.50p 46780
12/09/2019 203.00p 205.00p 190.00p 198.00p 41773
11/09/2019 194.00p 203.00p 191.00p 195.00p 47320
10/09/2019 205.00p 205.00p 190.50p 197.00p 134615
09/09/2019 206.00p 215.37p 201.00p 205.00p 78677
06/09/2019 205.00p 215.92p 204.00p 204.00p 53282
05/09/2019 204.00p 208.72p 204.00p 204.00p 29976
04/09/2019 212.00p 212.00p 204.00p 207.00p 36925
03/09/2019 209.00p 215.92p 204.00p 204.00p 33583
02/09/2019 218.00p 218.00p 208.00p 209.00p 32006
30/08/2019 213.00p 216.00p 210.00p 210.00p 76279
29/08/2019 222.00p 227.65p 210.00p 212.00p 55532
28/08/2019 224.00p 230.00p 219.80p 220.00p 69792
27/08/2019 207.00p 223.00p 206.00p 220.00p 173346
23/08/2019 221.00p 221.00p 210.00p 214.00p 97043
22/08/2019 218.00p 220.00p 208.00p 210.00p 68757
21/08/2019 216.00p 220.00p 215.00p 215.00p 93078
20/08/2019 219.00p 223.00p 210.00p 217.00p 163706
19/08/2019 225.00p 229.00p 216.00p 217.00p 48630
16/08/2019 232.00p 232.00p 220.00p 229.00p 32991
15/08/2019 235.00p 244.45p 210.00p 231.00p 349145
14/08/2019 264.00p 264.00p 240.00p 245.00p 71843
13/08/2019 258.00p 275.23p 258.00p 260.00p 113979
12/08/2019 280.00p 280.00p 255.00p 256.00p 484950
09/08/2019 335.00p 339.70p 333.00p 339.00p 61063
08/08/2019 332.00p 345.00p 332.00p 336.00p 63476
07/08/2019 344.00p 345.01p 335.00p 338.00p 43202
06/08/2019 331.00p 345.00p 331.00p 337.00p 131823
05/08/2019 341.00p 346.00p 335.00p 335.00p 87382
02/08/2019 332.00p 348.70p 332.00p 343.00p 1192079
01/08/2019 340.00p 344.00p 331.00p 340.00p 218024
31/07/2019 335.00p 343.00p 320.00p 340.00p 415763
30/07/2019 322.00p 335.00p 320.00p 335.00p 33810
29/07/2019 348.00p 348.00p 326.00p 333.00p 21668
26/07/2019 342.00p 344.00p 337.00p 342.00p 37969
25/07/2019 337.00p 342.76p 337.00p 337.00p 5224
24/07/2019 336.00p 348.00p 334.00p 334.00p 33452
23/07/2019 345.00p 348.00p 340.00p 340.00p 16849
22/07/2019 348.00p 349.90p 338.00p 340.00p 38499
19/07/2019 341.00p 351.00p 338.00p 345.00p 19388
18/07/2019 355.00p 356.00p 338.00p 338.00p 22744
17/07/2019 356.00p 356.00p 342.00p 348.00p 22640
16/07/2019 344.00p 356.00p 344.00p 356.00p 46799
15/07/2019 345.00p 357.00p 345.00p 354.00p 17010
12/07/2019 346.00p 356.00p 336.55p 355.00p 30865
11/07/2019 345.00p 347.88p 338.00p 346.00p 40960
10/07/2019 348.00p 348.00p 344.00p 348.00p 34082
09/07/2019 345.00p 348.00p 342.15p 344.00p 15030
08/07/2019 343.00p 352.60p 342.00p 342.00p 26511
05/07/2019 338.00p 350.00p 338.00p 347.00p 17752
04/07/2019 338.00p 350.00p 338.00p 348.00p 27245
03/07/2019 349.00p 350.00p 345.00p 345.00p 18109
02/07/2019 339.00p 350.00p 337.00p 350.00p 525936
01/07/2019 341.00p 354.02p 332.00p 338.00p 1010187
28/06/2019 355.00p 355.75p 336.00p 350.00p 91409
27/06/2019 375.00p 383.00p 353.00p 355.00p 29636
26/06/2019 363.00p 377.00p 363.00p 375.00p 12789
25/06/2019 366.00p 377.00p 366.00p 369.00p 200925
24/06/2019 363.00p 375.00p 361.50p 373.00p 35097
21/06/2019 354.00p 366.00p 354.00p 366.00p 120307
20/06/2019 360.00p 365.00p 352.00p 360.00p 20685
19/06/2019 359.00p 366.00p 351.00p 351.00p 15027
18/06/2019 360.00p 373.00p 356.00p 366.00p 18036
17/06/2019 364.00p 365.00p 352.00p 362.00p 21337
14/06/2019 363.00p 364.47p 354.00p 363.00p 41025
13/06/2019 364.00p 370.00p 360.00p 360.00p 48683
12/06/2019 353.00p 367.00p 343.00p 360.00p 14278
11/06/2019 365.00p 366.00p 353.30p 366.00p 108770
10/06/2019 350.00p 365.00p 342.00p 360.00p 126665
07/06/2019 355.00p 360.00p 344.00p 347.00p 24938
06/06/2019 343.00p 359.00p 342.00p 350.00p 21307
05/06/2019 361.00p 361.00p 349.00p 349.00p 14464
04/06/2019 360.00p 361.00p 350.00p 361.00p 42255
03/06/2019 360.00p 361.00p 353.00p 361.00p 13623
31/05/2019 369.00p 369.00p 355.00p 355.00p 166674
30/05/2019 374.00p 375.00p 355.00p 366.00p 38387
29/05/2019 364.00p 378.00p 355.00p 360.00p 32679
28/05/2019 362.00p 374.00p 353.00p 370.00p 46656
24/05/2019 379.00p 379.00p 363.00p 363.00p 26284
23/05/2019 375.00p 379.00p 359.06p 362.00p 68193
22/05/2019 361.00p 371.50p 355.00p 365.00p 35124
21/05/2019 368.00p 368.00p 351.00p 362.00p 11144
20/05/2019 352.00p 368.00p 346.00p 360.00p 4474
17/05/2019 353.00p 357.00p 345.00p 345.00p 22450
16/05/2019 357.00p 364.00p 350.00p 357.00p 22940
15/05/2019 370.00p 370.00p 352.00p 355.00p 22907
14/05/2019 379.00p 379.00p 355.00p 358.00p 24859
13/05/2019 383.00p 383.00p 367.00p 371.00p 19438
10/05/2019 389.00p 389.00p 370.00p 375.00p 35171
09/05/2019 381.00p 385.00p 375.00p 385.00p 307693
08/05/2019 379.00p 381.60p 375.50p 378.00p 286608
07/05/2019 382.00p 385.72p 376.06p 379.00p 7723
03/05/2019 375.00p 378.00p 375.00p 377.00p 319621
02/05/2019 375.00p 380.00p 375.00p 378.00p 80522
01/05/2019 384.00p 384.55p 374.00p 375.50p 63642
30/04/2019 384.00p 388.00p 376.00p 377.00p 33321
29/04/2019 387.00p 387.00p 375.00p 375.00p 55396
26/04/2019 375.00p 388.00p 374.00p 380.00p 550642
25/04/2019 375.00p 379.00p 367.00p 375.00p 1501206
24/04/2019 375.00p 380.10p 368.98p 373.00p 26333

*Close Price adjusted for both dividends and splits