M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/02/2019 345.00p 347.64p 337.00p 337.00p 47398
19/02/2019 340.00p 348.00p 330.00p 337.00p 14621
18/02/2019 350.00p 361.75p 343.00p 346.00p 32277
15/02/2019 340.00p 367.00p 340.00p 362.00p 49508
14/02/2019 331.00p 355.00p 331.00p 355.00p 41511
13/02/2019 320.00p 352.00p 320.00p 331.00p 38555
12/02/2019 330.00p 337.15p 321.46p 325.00p 17121
11/02/2019 330.00p 330.00p 322.00p 326.00p 17332
08/02/2019 315.00p 329.00p 315.00p 325.00p 47014
07/02/2019 330.00p 336.00p 316.00p 325.00p 16124
06/02/2019 315.00p 340.00p 315.00p 340.00p 16719
05/02/2019 335.00p 335.00p 315.00p 326.00p 229177
04/02/2019 320.00p 340.00p 320.00p 322.00p 42106
01/02/2019 295.00p 334.00p 294.90p 325.00p 87787
31/01/2019 288.00p 299.00p 285.00p 285.00p 43317
30/01/2019 284.00p 300.00p 284.00p 300.00p 22779
29/01/2019 288.00p 299.00p 280.96p 290.00p 23883
28/01/2019 288.00p 291.00p 280.00p 280.00p 28286
25/01/2019 282.00p 299.15p 282.00p 288.00p 57069
24/01/2019 292.00p 298.30p 284.00p 284.00p 21207
23/01/2019 300.00p 300.00p 282.00p 288.00p 32633
22/01/2019 294.00p 296.00p 282.00p 282.00p 25243
21/01/2019 290.00p 302.90p 281.00p 291.00p 20479
18/01/2019 291.00p 300.00p 291.00p 295.00p 62516
17/01/2019 300.00p 300.00p 290.00p 295.00p 18301
16/01/2019 290.00p 299.75p 290.00p 290.00p 10488
15/01/2019 290.00p 301.31p 290.00p 295.00p 17206
14/01/2019 295.00p 299.50p 290.00p 290.00p 70340
11/01/2019 295.00p 295.00p 290.00p 295.00p 27173
10/01/2019 300.00p 303.00p 286.00p 295.00p 21181
09/01/2019 284.00p 300.00p 284.00p 295.00p 34224
08/01/2019 280.00p 295.00p 280.00p 295.00p 61822
07/01/2019 294.00p 294.00p 280.00p 280.00p 14024
04/01/2019 294.00p 295.00p 280.00p 280.00p 48039
03/01/2019 280.00p 294.00p 280.00p 281.00p 27501
02/01/2019 286.00p 293.16p 283.00p 283.00p 20385
31/12/2018 286.00p 295.00p 286.00p 289.00p 25742
28/12/2018 285.00p 294.00p 285.00p 286.00p 6645
27/12/2018 286.00p 298.87p 286.00p 288.00p 12984
24/12/2018 286.00p 295.00p 285.00p 285.00p 27767
21/12/2018 286.00p 295.00p 286.00p 289.00p 33930
20/12/2018 287.00p 295.00p 286.00p 294.00p 39518
19/12/2018 295.00p 295.00p 287.00p 287.00p 225635
18/12/2018 287.00p 295.00p 286.00p 286.00p 63237
17/12/2018 286.00p 295.00p 286.00p 291.00p 44473
14/12/2018 290.00p 300.50p 287.00p 295.00p 17899
13/12/2018 291.00p 300.00p 291.00p 291.00p 29447
12/12/2018 301.00p 303.00p 296.50p 301.00p 23809
11/12/2018 276.00p 301.00p 276.00p 296.00p 240953
10/12/2018 274.00p 280.90p 253.00p 270.00p 78030
07/12/2018 287.00p 294.00p 279.00p 288.00p 24225
06/12/2018 301.00p 301.00p 288.40p 290.00p 26761
05/12/2018 304.00p 308.55p 290.00p 302.00p 48433
04/12/2018 306.00p 319.85p 306.00p 314.00p 13616
03/12/2018 319.00p 319.00p 309.00p 310.00p 9636
30/11/2018 307.00p 319.00p 297.65p 315.00p 41423
29/11/2018 307.00p 308.84p 296.00p 304.50p 8147
28/11/2018 306.00p 314.00p 295.00p 295.00p 28710
27/11/2018 309.00p 319.00p 300.00p 308.00p 51037
26/11/2018 310.00p 312.00p 310.00p 310.00p 727
23/11/2018 310.00p 317.00p 310.00p 310.00p 22995
22/11/2018 319.00p 320.00p 309.00p 320.00p 1570
21/11/2018 301.00p 320.00p 301.00p 320.00p 5665
20/11/2018 300.00p 319.00p 300.00p 316.00p 46996
19/11/2018 325.00p 335.00p 305.60p 315.00p 35893
16/11/2018 325.00p 337.00p 325.00p 325.00p 12269
15/11/2018 339.00p 339.00p 325.45p 329.50p 7058
14/11/2018 333.00p 337.00p 333.00p 337.00p 9195
13/11/2018 330.00p 340.00p 330.00p 333.00p 7576
12/11/2018 335.00p 339.00p 329.55p 336.00p 17311
09/11/2018 333.00p 335.00p 326.00p 329.00p 16073
08/11/2018 327.00p 334.30p 320.00p 328.00p 17056
07/11/2018 332.00p 332.00p 326.00p 330.00p 9670
06/11/2018 333.00p 340.00p 332.81p 336.50p 38357
05/11/2018 333.00p 340.00p 332.00p 332.00p 6703
02/11/2018 338.00p 348.50p 332.00p 332.00p 38292
01/11/2018 332.00p 350.00p 332.00p 338.00p 40316
31/10/2018 330.00p 345.00p 330.00p 340.00p 30387
30/10/2018 338.00p 343.00p 330.00p 330.00p 15322
29/10/2018 325.00p 345.00p 321.00p 336.50p 20032
26/10/2018 322.00p 330.00p 315.56p 330.00p 14528
25/10/2018 317.00p 325.00p 308.50p 325.00p 37894
24/10/2018 334.00p 335.00p 320.00p 324.00p 297001
23/10/2018 346.00p 353.35p 336.00p 346.00p 18021
22/10/2018 359.00p 359.00p 343.00p 343.00p 13474
19/10/2018 348.00p 350.00p 343.00p 349.00p 22819
18/10/2018 344.00p 350.00p 344.00p 345.00p 7309
17/10/2018 341.00p 361.00p 341.00p 342.00p 32184
16/10/2018 341.00p 348.00p 335.00p 343.00p 22027
15/10/2018 346.00p 360.00p 342.00p 360.00p 80319
12/10/2018 341.00p 358.00p 340.00p 340.00p 18703
11/10/2018 360.00p 360.00p 327.25p 345.00p 89430
10/10/2018 369.00p 370.00p 350.00p 350.00p 27803
09/10/2018 360.00p 370.00p 353.00p 368.00p 51285
08/10/2018 370.00p 370.00p 354.00p 370.00p 29548
05/10/2018 367.00p 370.00p 360.00p 367.00p 80594
04/10/2018 373.00p 373.00p 340.00p 361.00p 72473
03/10/2018 373.00p 375.00p 366.00p 375.00p 20079
02/10/2018 375.00p 381.00p 362.40p 370.00p 130840
01/10/2018 370.00p 382.00p 370.00p 375.00p 49994
28/09/2018 390.00p 390.00p 370.00p 370.00p 279904
27/09/2018 384.00p 385.00p 377.00p 380.00p 24495
26/09/2018 379.00p 383.00p 373.00p 377.00p 16489
25/09/2018 371.00p 390.00p 371.00p 390.00p 7897
24/09/2018 380.00p 388.50p 379.00p 380.00p 30713
21/09/2018 382.00p 390.00p 377.00p 390.00p 57019
20/09/2018 381.00p 386.95p 375.95p 377.00p 15756
19/09/2018 388.00p 389.60p 381.80p 385.00p 17210
18/09/2018 390.00p 390.00p 377.30p 389.00p 13676
17/09/2018 372.00p 383.75p 371.03p 383.00p 29336
14/09/2018 365.00p 380.00p 349.00p 380.00p 429646
13/09/2018 353.00p 355.00p 350.00p 355.00p 86137
12/09/2018 355.00p 356.00p 351.00p 356.00p 31475
11/09/2018 370.00p 380.80p 355.00p 355.00p 15600
10/09/2018 363.00p 380.80p 361.00p 371.00p 50666
07/09/2018 370.00p 380.00p 360.00p 380.00p 13297
06/09/2018 371.00p 389.00p 371.00p 385.00p 27507
05/09/2018 380.00p 380.00p 375.00p 375.00p 25439
04/09/2018 380.00p 380.00p 367.06p 380.00p 18034
03/09/2018 370.00p 375.00p 370.00p 375.00p 5714
31/08/2018 370.00p 374.00p 360.00p 365.00p 23578
30/08/2018 380.00p 380.00p 372.80p 376.50p 17235
29/08/2018 380.00p 389.00p 365.00p 370.00p 39565
28/08/2018 390.00p 390.00p 378.00p 380.00p 17171
24/08/2018 375.00p 395.00p 371.00p 390.00p 51177
23/08/2018 360.00p 380.00p 360.00p 360.00p 70091
22/08/2018 351.00p 359.00p 347.00p 355.00p 31928
21/08/2018 349.00p 360.00p 339.00p 360.00p 58263
20/08/2018 339.00p 350.00p 331.00p 350.00p 101407
17/08/2018 330.00p 339.00p 330.00p 330.00p 9217
16/08/2018 341.00p 353.00p 330.00p 330.00p 43486
15/08/2018 354.00p 357.00p 341.00p 341.00p 73236
14/08/2018 364.00p 364.00p 341.00p 341.00p 23290
13/08/2018 357.00p 373.83p 350.00p 365.00p 43116
10/08/2018 359.00p 375.00p 343.00p 375.00p 81997
09/08/2018 356.00p 357.00p 347.16p 356.00p 57846
08/08/2018 362.00p 366.00p 344.94p 359.00p 29943
07/08/2018 370.00p 370.00p 354.00p 359.00p 27022
06/08/2018 365.00p 369.00p 351.15p 366.00p 94264
03/08/2018 345.00p 365.00p 345.00p 360.00p 20584
02/08/2018 356.00p 364.00p 356.00p 362.00p 39865
01/08/2018 358.00p 364.85p 351.15p 354.00p 17946
31/07/2018 354.00p 367.78p 348.00p 354.00p 14565
30/07/2018 345.00p 359.00p 345.00p 346.00p 27863
27/07/2018 374.00p 374.00p 345.00p 345.00p 49305
26/07/2018 366.00p 380.86p 360.00p 367.00p 12522
25/07/2018 385.00p 385.00p 366.00p 366.00p 37619
24/07/2018 383.00p 383.75p 375.00p 383.00p 13588
23/07/2018 380.00p 390.00p 366.00p 390.00p 39051
20/07/2018 384.00p 390.00p 373.00p 390.00p 44956
19/07/2018 368.00p 389.00p 368.00p 372.00p 35279
18/07/2018 382.00p 382.00p 370.00p 377.00p 31379
17/07/2018 374.00p 383.00p 370.04p 379.00p 62026
16/07/2018 375.00p 379.95p 362.00p 375.00p 44576
13/07/2018 382.00p 390.00p 378.00p 382.00p 48443
12/07/2018 385.00p 390.00p 376.00p 386.00p 47000
11/07/2018 357.00p 384.00p 357.00p 370.00p 41171
10/07/2018 358.00p 370.00p 350.25p 368.00p 41195
09/07/2018 356.00p 370.00p 355.00p 370.00p 37238
06/07/2018 360.00p 370.00p 355.00p 355.00p 35472
05/07/2018 367.00p 370.00p 356.00p 360.00p 25084
04/07/2018 355.00p 367.00p 355.00p 355.00p 20847
03/07/2018 364.00p 378.00p 355.00p 360.00p 37408
02/07/2018 369.00p 380.00p 358.00p 380.00p 22628
29/06/2018 357.00p 370.00p 355.00p 355.00p 32553
28/06/2018 366.00p 374.00p 355.00p 355.00p 21952
27/06/2018 371.00p 375.00p 362.68p 375.00p 26364
26/06/2018 356.00p 375.25p 356.00p 364.00p 31267
25/06/2018 380.00p 380.00p 356.00p 359.00p 234893
22/06/2018 369.00p 385.00p 369.00p 381.00p 174548
21/06/2018 368.00p 385.00p 366.00p 369.00p 23821
20/06/2018 375.00p 390.00p 362.40p 368.00p 33272
19/06/2018 384.00p 384.00p 360.00p 360.00p 30903
18/06/2018 370.00p 379.00p 370.00p 379.00p 424949
15/06/2018 374.00p 383.85p 365.15p 374.00p 41831
14/06/2018 366.00p 375.00p 365.00p 368.00p 84623
13/06/2018 375.00p 375.00p 361.00p 375.00p 6147
12/06/2018 367.00p 375.00p 355.15p 366.00p 41208
11/06/2018 370.00p 374.00p 346.00p 346.00p 46481
08/06/2018 362.00p 388.84p 360.00p 362.00p 40266
07/06/2018 375.00p 378.93p 373.00p 373.00p 9574
06/06/2018 389.00p 390.00p 374.00p 374.00p 32666
05/06/2018 385.00p 390.00p 375.00p 375.00p 32261
04/06/2018 387.00p 393.00p 381.00p 385.00p 31829
01/06/2018 376.00p 389.85p 376.00p 380.00p 10253
31/05/2018 387.00p 390.00p 379.64p 382.00p 45902
30/05/2018 388.00p 396.85p 383.00p 383.00p 16072
29/05/2018 380.00p 399.00p 380.00p 387.00p 129844
25/05/2018 397.00p 397.00p 380.00p 380.00p 23981
24/05/2018 390.00p 398.20p 381.00p 381.00p 14007
23/05/2018 398.00p 411.00p 395.00p 395.00p 65495
22/05/2018 397.00p 408.85p 393.00p 399.00p 44021
21/05/2018 401.00p 410.00p 394.00p 410.00p 38003
18/05/2018 400.00p 405.00p 398.00p 405.00p 56019
17/05/2018 405.00p 406.74p 386.20p 405.00p 4141
16/05/2018 403.00p 407.00p 396.00p 407.00p 46222
15/05/2018 410.00p 410.00p 397.80p 403.00p 34649
14/05/2018 410.00p 410.00p 393.31p 404.00p 138147
11/05/2018 409.00p 410.00p 381.00p 390.00p 25877
10/05/2018 389.00p 409.85p 389.00p 400.00p 6173

*Close Price adjusted for both dividends and splits