M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/05/2018 389.00p 409.85p 389.00p 400.00p 6173
09/05/2018 400.00p 406.00p 387.00p 405.00p 1064450
08/05/2018 399.00p 400.00p 371.00p 400.00p 31669
04/05/2018 388.00p 399.00p 383.00p 398.00p 42077
03/05/2018 386.00p 399.00p 386.00p 397.00p 41348
02/05/2018 373.00p 396.00p 373.00p 395.00p 36627
01/05/2018 385.00p 394.20p 366.00p 389.00p 67606
30/04/2018 366.00p 390.00p 366.00p 380.00p 47343
27/04/2018 379.00p 388.00p 372.00p 380.00p 59047
26/04/2018 381.00p 381.00p 371.15p 381.00p 34881
25/04/2018 369.00p 383.00p 369.00p 380.00p 419044
24/04/2018 381.00p 383.85p 369.00p 371.00p 29902
23/04/2018 379.00p 383.85p 366.00p 366.00p 435547
20/04/2018 368.00p 385.00p 367.15p 368.00p 27800
19/04/2018 391.00p 391.00p 369.00p 375.00p 54200
18/04/2018 375.00p 397.00p 375.00p 376.00p 25686
17/04/2018 388.00p 398.50p 371.00p 387.00p 49171
16/04/2018 400.00p 400.00p 387.50p 387.50p 29732
13/04/2018 399.00p 400.00p 381.19p 390.00p 17985
12/04/2018 381.00p 399.00p 381.00p 388.50p 19462
11/04/2018 385.00p 385.00p 373.12p 380.00p 27712
10/04/2018 395.00p 395.00p 380.00p 382.00p 28004
09/04/2018 394.00p 395.00p 376.01p 385.00p 14786
06/04/2018 380.00p 394.00p 376.00p 390.00p 27071
05/04/2018 395.00p 395.00p 376.00p 382.00p 15188
04/04/2018 395.00p 395.00p 375.01p 395.00p 13242
03/04/2018 380.00p 400.00p 376.00p 400.00p 26411
29/03/2018 391.00p 404.00p 378.22p 401.00p 15438
28/03/2018 382.00p 392.70p 378.50p 390.00p 41854
27/03/2018 400.00p 400.00p 378.00p 390.00p 65055
26/03/2018 413.00p 413.00p 379.89p 385.00p 79787
23/03/2018 410.00p 430.00p 406.25p 412.00p 40962
22/03/2018 418.00p 425.00p 401.00p 409.00p 379255
21/03/2018 389.00p 402.00p 382.00p 402.00p 59281
20/03/2018 398.00p 409.00p 380.00p 390.00p 29013
19/03/2018 400.00p 407.14p 382.01p 398.00p 26849
16/03/2018 410.00p 410.00p 385.00p 410.00p 21045
15/03/2018 392.00p 409.00p 388.00p 388.00p 9752
14/03/2018 410.00p 410.00p 385.00p 393.50p 15520
13/03/2018 405.00p 410.00p 382.00p 408.00p 18740
12/03/2018 404.00p 405.00p 381.00p 405.00p 5148
09/03/2018 400.00p 410.00p 388.00p 402.00p 16157
08/03/2018 393.00p 398.00p 386.00p 397.00p 188545
07/03/2018 420.00p 420.00p 400.00p 406.00p 58865
06/03/2018 412.00p 412.00p 400.00p 400.00p 41434
05/03/2018 411.00p 412.00p 397.00p 404.00p 31036
02/03/2018 410.00p 413.87p 401.77p 410.00p 9043
01/03/2018 409.00p 415.00p 400.10p 405.50p 19313
28/02/2018 406.00p 414.00p 393.01p 402.00p 19016
27/02/2018 410.00p 410.00p 389.00p 402.00p 21141
26/02/2018 395.00p 407.00p 395.00p 407.00p 36645
23/02/2018 399.00p 401.25p 381.00p 400.00p 9846
22/02/2018 405.00p 405.00p 381.01p 385.00p 13319
21/02/2018 395.00p 405.00p 371.00p 394.00p 31076
20/02/2018 380.00p 394.00p 366.01p 384.00p 18605
19/02/2018 380.00p 382.00p 361.00p 380.00p 42666
16/02/2018 375.00p 377.98p 366.37p 369.00p 33512
15/02/2018 360.00p 378.00p 354.00p 372.00p 104643
14/02/2018 361.00p 389.00p 360.00p 368.00p 29059
13/02/2018 360.00p 388.00p 360.00p 360.00p 18765
12/02/2018 390.00p 390.00p 361.01p 376.00p 21394
09/02/2018 368.00p 386.37p 366.25p 372.00p 27646
08/02/2018 367.00p 388.73p 366.00p 388.00p 11946
07/02/2018 363.00p 389.00p 348.00p 370.00p 100489
06/02/2018 351.00p 361.75p 340.00p 355.00p 37112
05/02/2018 378.00p 379.00p 369.45p 375.00p 20028
02/02/2018 385.00p 385.00p 367.00p 376.00p 53451
01/02/2018 400.00p 400.00p 371.00p 380.00p 30642
31/01/2018 390.00p 392.00p 382.00p 389.00p 21159
30/01/2018 398.00p 398.00p 371.00p 384.00p 78013
29/01/2018 388.00p 392.84p 376.34p 382.00p 23857
26/01/2018 393.00p 393.00p 383.00p 389.00p 45837
25/01/2018 383.00p 388.00p 377.00p 388.00p 9629
24/01/2018 389.00p 398.72p 380.00p 389.00p 41766
23/01/2018 394.00p 399.71p 380.29p 390.00p 49531
22/01/2018 382.00p 393.00p 372.95p 388.00p 44059
19/01/2018 390.00p 390.00p 375.01p 380.00p 33807
18/01/2018 390.00p 390.00p 371.00p 390.00p 47766
17/01/2018 382.00p 390.00p 378.00p 390.00p 12463
16/01/2018 390.00p 390.00p 380.05p 382.00p 20361
15/01/2018 394.00p 394.82p 381.00p 390.00p 16845
12/01/2018 385.00p 394.00p 381.00p 394.00p 37178
11/01/2018 395.00p 395.10p 386.00p 389.50p 14780
10/01/2018 385.00p 395.00p 385.00p 393.00p 23494
09/01/2018 386.00p 400.00p 385.00p 392.00p 42777
08/01/2018 409.00p 409.00p 385.00p 395.00p 56995
05/01/2018 395.00p 405.00p 390.28p 402.00p 34743
04/01/2018 399.00p 400.00p 388.00p 395.00p 25974
03/01/2018 385.00p 399.00p 376.00p 395.50p 22359
02/01/2018 385.00p 385.00p 372.12p 385.00p 64594
29/12/2017 371.00p 379.20p 371.00p 371.50p 7966
28/12/2017 385.00p 385.00p 370.50p 379.75p 11670
27/12/2017 374.75p 380.00p 366.75p 371.00p 28018
22/12/2017 374.75p 374.75p 367.25p 374.50p 13012
21/12/2017 374.75p 374.75p 360.00p 366.00p 33312
20/12/2017 374.75p 374.75p 367.25p 367.75p 8617
19/12/2017 350.25p 374.75p 350.25p 364.50p 33038
18/12/2017 356.50p 371.99p 341.00p 356.75p 23219
15/12/2017 357.00p 357.26p 350.00p 353.50p 7288
14/12/2017 353.75p 356.75p 345.25p 345.25p 14651
13/12/2017 343.75p 350.00p 335.25p 344.50p 18919
12/12/2017 330.25p 349.99p 330.25p 344.00p 18195
11/12/2017 344.75p 352.00p 339.00p 342.50p 43756
08/12/2017 348.25p 354.87p 340.25p 341.25p 23366
07/12/2017 325.25p 354.51p 325.25p 347.50p 14835
06/12/2017 340.00p 345.00p 337.00p 340.00p 30011
05/12/2017 339.75p 341.00p 336.75p 338.75p 27806
04/12/2017 339.75p 348.75p 330.25p 330.25p 16843
01/12/2017 334.75p 335.00p 325.00p 325.25p 10297
30/11/2017 335.00p 345.00p 330.01p 340.50p 30533
29/11/2017 342.75p 351.00p 333.50p 333.50p 24198
28/11/2017 335.00p 335.00p 320.25p 330.00p 13404
27/11/2017 325.00p 335.83p 323.29p 330.00p 19078
24/11/2017 320.25p 339.75p 320.25p 325.50p 16279
23/11/2017 329.50p 340.00p 325.00p 330.00p 44995
22/11/2017 339.75p 344.00p 337.00p 337.50p 86850
21/11/2017 334.75p 342.49p 325.25p 325.50p 26945
20/11/2017 325.25p 340.00p 325.25p 330.50p 32454
17/11/2017 334.75p 344.00p 320.26p 329.25p 60156
16/11/2017 334.75p 335.00p 325.00p 326.00p 23134
15/11/2017 340.00p 340.00p 330.25p 330.25p 16917
14/11/2017 339.75p 340.00p 327.80p 330.50p 21054
13/11/2017 330.00p 345.00p 325.00p 329.50p 37443
10/11/2017 344.75p 344.75p 325.00p 325.00p 16773
09/11/2017 339.25p 341.25p 337.00p 337.50p 11772
08/11/2017 339.00p 347.13p 339.00p 342.25p 169881
07/11/2017 350.00p 351.00p 332.26p 340.25p 95745
06/11/2017 345.00p 345.00p 335.00p 338.25p 30908
03/11/2017 350.00p 350.00p 330.00p 330.25p 14128
02/11/2017 324.50p 349.71p 324.50p 335.25p 20910
01/11/2017 344.50p 344.50p 320.51p 333.50p 21814
31/10/2017 338.00p 342.75p 333.00p 341.25p 95740
30/10/2017 333.50p 339.80p 321.25p 330.50p 44715
27/10/2017 321.25p 337.50p 320.25p 325.00p 37420
26/10/2017 334.50p 335.00p 320.40p 322.75p 5749
25/10/2017 320.00p 338.00p 320.00p 322.00p 19257
24/10/2017 325.25p 339.75p 320.00p 323.75p 29748
23/10/2017 332.25p 339.75p 328.00p 332.00p 52766
20/10/2017 321.25p 334.98p 320.26p 327.00p 178222
19/10/2017 322.75p 331.59p 321.15p 327.00p 28563
18/10/2017 332.00p 335.00p 321.00p 327.25p 147607
17/10/2017 325.00p 326.00p 317.50p 324.75p 46781
16/10/2017 326.75p 330.00p 317.00p 319.25p 258197
13/10/2017 331.75p 333.50p 315.25p 318.25p 25929
12/10/2017 325.00p 331.75p 320.25p 327.50p 8099
11/10/2017 328.00p 334.75p 328.00p 334.75p 547
10/10/2017 319.00p 320.50p 319.00p 320.50p 146
09/10/2017 326.75p 326.75p 317.00p 317.00p 2750
06/10/2017 327.75p 327.75p 327.50p 327.50p 246
05/10/2017 321.75p 328.00p 315.25p 319.50p 17586
04/10/2017 313.00p 322.50p 310.00p 313.50p 17485
03/10/2017 316.25p 323.50p 310.25p 318.25p 8800
02/10/2017 315.25p 316.88p 315.25p 316.88p 100
29/09/2017 325.00p 325.00p 320.00p 323.50p 31356
28/09/2017 312.25p 325.00p 312.25p 322.75p 13026
27/09/2017 306.25p 314.25p 306.25p 313.00p 8048
26/09/2017 310.00p 310.00p 305.00p 307.75p 8115
25/09/2017 300.00p 310.00p 298.00p 310.00p 26801
22/09/2017 295.50p 308.75p 295.00p 296.50p 11504
21/09/2017 301.50p 304.25p 292.50p 294.50p 10825
20/09/2017 295.50p 296.50p 292.00p 294.50p 12100
19/09/2017 300.25p 305.50p 290.00p 300.50p 10222
18/09/2017 307.75p 307.75p 300.50p 300.50p 1424
15/09/2017 305.75p 309.00p 305.75p 308.75p 12851
14/09/2017 301.75p 305.00p 301.50p 305.00p 328
13/09/2017 297.00p 309.00p 295.25p 303.75p 6281
12/09/2017 300.50p 309.00p 292.25p 303.75p 9439
11/09/2017 301.75p 310.00p 301.75p 309.50p 6743
08/09/2017 299.00p 310.00p 296.75p 302.13p 49925
07/09/2017 300.00p 301.25p 295.37p 295.37p 4786
06/09/2017 290.75p 302.75p 290.25p 297.00p 19342
05/09/2017 295.25p 295.50p 291.00p 292.00p 9946
04/09/2017 300.00p 300.25p 295.00p 295.00p 11615
01/09/2017 307.25p 310.00p 300.25p 301.50p 16869
31/08/2017 307.00p 322.25p 302.25p 307.00p 7424
30/08/2017 304.50p 307.00p 301.25p 306.50p 11970
29/08/2017 305.00p 307.00p 296.00p 306.50p 7941
25/08/2017 308.75p 310.00p 305.00p 306.75p 23592
24/08/2017 305.75p 309.00p 303.25p 308.25p 9939
23/08/2017 310.00p 310.00p 305.25p 308.25p 8622
22/08/2017 310.00p 310.00p 305.25p 308.00p 7703
21/08/2017 305.00p 310.00p 305.00p 309.50p 5862
18/08/2017 310.00p 310.00p 309.50p 309.50p 1864
17/08/2017 314.75p 315.00p 314.75p 315.00p 5880
16/08/2017 317.00p 317.00p 305.00p 314.50p 20709
15/08/2017 318.00p 318.00p 310.25p 314.75p 10701
14/08/2017 318.00p 318.00p 313.25p 313.25p 6537
11/08/2017 315.00p 318.00p 313.50p 313.75p 7288
10/08/2017 310.00p 320.00p 305.25p 316.50p 10185
09/08/2017 315.00p 322.00p 310.25p 316.13p 17893
08/08/2017 324.75p 324.75p 315.00p 319.50p 1086
07/08/2017 323.75p 323.75p 320.13p 320.13p 17
04/08/2017 319.75p 324.00p 318.50p 321.00p 7967
03/08/2017 315.00p 324.00p 315.00p 320.25p 3379
02/08/2017 324.00p 324.00p 315.00p 323.50p 3355
01/08/2017 315.00p 323.50p 315.00p 323.50p 169
31/07/2017 322.75p 322.75p 322.75p 322.75p 4
28/07/2017 323.50p 323.50p 323.50p 323.50p 21
27/07/2017 320.00p 325.00p 319.25p 319.25p 20238
26/07/2017 325.00p 325.00p 319.50p 319.50p 9399

*Close Price adjusted for both dividends and splits