M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/05/2017 365.00p 367.50p 357.50p 362.75p 264910
15/05/2017 356.00p 356.00p 347.00p 355.00p 27311
12/05/2017 355.00p 357.00p 345.25p 355.00p 29411
11/05/2017 360.00p 364.99p 350.84p 357.75p 47596
10/05/2017 345.25p 360.00p 345.25p 357.38p 55177
09/05/2017 360.00p 360.00p 352.00p 354.75p 755393
08/05/2017 356.00p 360.00p 341.00p 356.00p 18722
05/05/2017 350.00p 356.00p 333.56p 355.00p 37508
04/05/2017 352.00p 357.00p 350.00p 350.50p 57711
03/05/2017 360.00p 360.00p 357.00p 357.00p 52036
02/05/2017 354.00p 365.00p 354.00p 358.00p 69791
28/04/2017 368.75p 368.75p 358.00p 365.00p 146619
27/04/2017 355.00p 367.00p 354.75p 356.25p 8586
26/04/2017 369.00p 369.00p 356.76p 364.50p 40243
25/04/2017 371.00p 371.00p 355.00p 365.00p 95192
24/04/2017 350.25p 374.00p 350.25p 369.00p 37007
21/04/2017 350.25p 368.25p 350.25p 357.38p 152805
20/04/2017 370.00p 370.00p 358.00p 362.75p 209798
19/04/2017 342.75p 362.00p 342.75p 359.00p 649377
18/04/2017 345.50p 359.74p 345.00p 347.00p 76075
13/04/2017 343.75p 347.00p 343.00p 347.00p 23962
12/04/2017 341.50p 347.00p 338.42p 346.00p 64441
11/04/2017 345.00p 345.07p 343.42p 343.62p 35972
10/04/2017 345.00p 347.00p 339.75p 343.75p 34144
07/04/2017 340.50p 348.97p 340.25p 343.62p 68187
06/04/2017 347.50p 351.00p 339.50p 343.75p 87573
05/04/2017 353.00p 353.07p 349.00p 349.00p 30251
04/04/2017 348.00p 352.00p 348.00p 348.25p 61025
03/04/2017 355.00p 356.76p 349.75p 352.62p 21241
31/03/2017 355.00p 355.00p 349.01p 352.50p 71762
30/03/2017 355.00p 355.00p 353.00p 353.25p 15302
29/03/2017 353.75p 355.00p 351.00p 351.75p 54436
28/03/2017 354.75p 355.00p 349.00p 350.62p 47633
27/03/2017 355.00p 355.63p 352.00p 355.63p 74919
24/03/2017 364.25p 364.25p 349.01p 353.50p 110407
23/03/2017 355.00p 355.00p 349.62p 349.62p 1482266
22/03/2017 350.75p 365.00p 346.88p 350.00p 459459
21/03/2017 353.75p 358.00p 348.41p 349.87p 44773
20/03/2017 353.00p 354.31p 347.75p 351.38p 7036
17/03/2017 359.50p 360.12p 350.75p 354.25p 191530
16/03/2017 355.00p 365.00p 350.00p 357.75p 619400
15/03/2017 359.75p 359.75p 341.31p 352.50p 116818
14/03/2017 352.00p 355.00p 343.00p 352.25p 75474
13/03/2017 353.25p 355.06p 344.00p 346.00p 31727
10/03/2017 349.00p 358.33p 342.76p 346.25p 159903
09/03/2017 351.75p 354.00p 344.00p 349.13p 27644
08/03/2017 350.25p 353.75p 345.25p 347.75p 29088
07/03/2017 346.25p 356.77p 345.00p 349.62p 82923
06/03/2017 359.75p 359.75p 346.25p 353.25p 40374
03/03/2017 345.00p 365.75p 345.00p 346.50p 45436
02/03/2017 357.25p 362.44p 355.76p 357.87p 136229
01/03/2017 360.00p 361.50p 353.00p 354.25p 35076
28/02/2017 362.00p 370.13p 355.00p 357.00p 22371
27/02/2017 374.75p 374.75p 356.00p 359.25p 23891
24/02/2017 355.25p 365.00p 355.25p 355.50p 143056
23/02/2017 363.25p 363.83p 357.00p 360.00p 8124
22/02/2017 367.75p 367.82p 360.00p 361.12p 187009
21/02/2017 360.00p 383.75p 360.00p 367.50p 34789
20/02/2017 356.75p 364.75p 356.00p 362.00p 34836
17/02/2017 363.00p 363.00p 354.00p 355.87p 34116
16/02/2017 361.75p 361.91p 350.75p 350.75p 10939
15/02/2017 362.25p 366.00p 359.00p 359.00p 57680
14/02/2017 362.00p 362.07p 355.12p 355.12p 42450
13/02/2017 359.00p 366.13p 350.25p 357.50p 115719
10/02/2017 358.50p 364.75p 358.50p 359.00p 52850
09/02/2017 362.00p 362.00p 356.25p 357.25p 19843
08/02/2017 362.00p 362.07p 353.50p 356.00p 13930
07/02/2017 359.75p 362.00p 354.26p 360.00p 44780
06/02/2017 345.50p 355.75p 345.50p 353.75p 24059
03/02/2017 359.25p 359.25p 342.37p 343.75p 35016
02/02/2017 340.00p 346.25p 334.12p 345.25p 149839
01/02/2017 320.00p 340.40p 317.94p 335.00p 223195
31/01/2017 315.00p 320.06p 305.00p 313.00p 539427
30/01/2017 338.25p 339.00p 315.25p 315.25p 69401
27/01/2017 338.50p 338.56p 335.01p 336.63p 392564
26/01/2017 336.25p 344.06p 336.25p 341.00p 108425
25/01/2017 346.25p 348.00p 339.88p 339.88p 23470
24/01/2017 352.25p 353.00p 340.00p 345.37p 105409
23/01/2017 353.00p 357.00p 352.26p 353.00p 18272
20/01/2017 355.50p 360.00p 352.01p 355.00p 10547
19/01/2017 369.75p 369.75p 352.01p 356.25p 22479
18/01/2017 357.25p 374.74p 357.25p 363.75p 42202
17/01/2017 366.25p 373.75p 357.00p 361.00p 26658
16/01/2017 370.25p 378.21p 368.75p 369.00p 30965
13/01/2017 365.25p 372.00p 361.25p 371.00p 19898
12/01/2017 366.75p 380.00p 365.39p 373.50p 14520
11/01/2017 369.75p 379.65p 369.75p 372.50p 13483
10/01/2017 366.00p 372.00p 366.00p 369.37p 9673
09/01/2017 361.25p 380.00p 361.25p 370.25p 34174
06/01/2017 378.00p 379.75p 372.20p 379.00p 88777
05/01/2017 370.50p 375.75p 370.01p 370.50p 11863
04/01/2017 373.25p 377.00p 364.34p 369.50p 32559
03/01/2017 377.50p 380.00p 364.37p 372.50p 428323
30/12/2016 360.00p 380.00p 360.00p 380.00p 13304
29/12/2016 352.00p 375.00p 352.00p 368.50p 26972
28/12/2016 359.75p 359.75p 345.13p 355.00p 19987
23/12/2016 342.75p 353.66p 342.75p 342.75p 3934
22/12/2016 348.00p 359.75p 340.69p 352.75p 5935
21/12/2016 340.00p 355.00p 331.25p 350.75p 26269
20/12/2016 339.75p 339.75p 332.00p 332.00p 7865
19/12/2016 325.00p 337.75p 325.00p 333.75p 38523
16/12/2016 329.75p 337.50p 320.00p 334.00p 355548
15/12/2016 318.75p 320.00p 311.75p 315.75p 35599
14/12/2016 320.25p 329.75p 310.25p 329.25p 11481
13/12/2016 319.75p 326.50p 316.00p 321.00p 79424
12/12/2016 326.75p 328.25p 310.75p 314.25p 40926
09/12/2016 315.25p 321.75p 315.25p 317.00p 10261
08/12/2016 315.25p 325.07p 315.00p 321.00p 17482
07/12/2016 318.75p 329.75p 315.00p 322.87p 38068
06/12/2016 312.00p 326.00p 312.00p 324.87p 1209179
05/12/2016 319.75p 320.00p 309.01p 319.50p 48863
02/12/2016 309.00p 313.06p 308.40p 311.50p 33700
01/12/2016 320.75p 320.75p 308.00p 308.00p 52761
30/11/2016 316.75p 318.00p 308.00p 314.88p 17379
29/11/2016 312.00p 321.95p 310.00p 317.50p 32929
28/11/2016 321.85p 321.95p 320.00p 320.00p 42119
25/11/2016 316.00p 323.00p 310.26p 320.00p 114940
24/11/2016 328.75p 329.00p 311.00p 315.75p 77783
23/11/2016 324.00p 325.25p 310.00p 311.00p 31779
22/11/2016 318.75p 322.35p 313.12p 315.25p 92492
21/11/2016 313.25p 319.00p 313.25p 316.25p 54538
18/11/2016 320.25p 325.00p 310.13p 316.25p 37158
17/11/2016 310.25p 329.50p 310.25p 313.25p 27722
16/11/2016 305.25p 326.25p 305.25p 326.25p 349304
15/11/2016 314.75p 324.74p 311.01p 314.25p 13252
14/11/2016 304.75p 314.24p 304.75p 309.63p 102001
11/11/2016 301.00p 306.42p 294.76p 302.25p 24930
10/11/2016 309.25p 309.75p 296.25p 296.25p 13393
09/11/2016 309.50p 309.50p 292.20p 292.50p 22938
08/11/2016 305.12p 317.25p 305.12p 310.12p 48369
07/11/2016 319.75p 319.75p 304.69p 313.25p 20776
04/11/2016 320.25p 325.38p 306.00p 312.25p 74935
03/11/2016 329.50p 329.75p 320.25p 320.50p 20062
02/11/2016 324.00p 331.35p 321.75p 321.75p 21997
01/11/2016 321.25p 334.75p 321.25p 324.00p 151181
31/10/2016 332.75p 338.75p 322.20p 331.63p 9104
28/10/2016 324.25p 332.49p 320.50p 320.50p 61543
27/10/2016 335.75p 335.75p 320.25p 328.75p 38274
26/10/2016 320.25p 341.00p 320.25p 335.25p 72431
25/10/2016 321.75p 336.00p 320.50p 320.50p 19463
24/10/2016 342.00p 344.02p 320.25p 320.50p 19107
21/10/2016 310.25p 350.00p 310.25p 339.25p 26752
20/10/2016 320.00p 337.00p 310.25p 322.75p 18360
19/10/2016 322.75p 331.25p 322.75p 325.75p 10303
18/10/2016 320.00p 339.75p 320.00p 322.00p 645205
17/10/2016 339.75p 339.75p 322.50p 322.50p 663598
14/10/2016 322.00p 339.75p 322.00p 324.75p 14316
13/10/2016 320.00p 339.76p 320.00p 326.50p 35677
12/10/2016 325.25p 332.75p 325.25p 328.87p 2660
11/10/2016 340.00p 347.62p 321.00p 322.75p 2463609
10/10/2016 340.00p 357.75p 340.00p 340.50p 16096
07/10/2016 340.25p 356.00p 340.25p 342.75p 19870
06/10/2016 352.75p 355.00p 341.25p 349.75p 26159
05/10/2016 369.75p 369.75p 347.75p 347.75p 21164
04/10/2016 357.75p 373.75p 357.75p 359.50p 25623
03/10/2016 361.00p 370.00p 360.26p 361.00p 5303
30/09/2016 365.00p 375.25p 357.75p 369.50p 67841
29/09/2016 353.00p 360.00p 353.00p 358.00p 10066
28/09/2016 353.00p 360.00p 353.00p 356.25p 9598
27/09/2016 359.75p 360.07p 356.50p 359.50p 12119
26/09/2016 369.25p 369.25p 350.00p 355.00p 58591
23/09/2016 360.25p 370.00p 354.50p 359.00p 40747
22/09/2016 377.75p 377.99p 356.66p 363.50p 178259
21/09/2016 364.75p 370.25p 350.19p 368.75p 22922
20/09/2016 358.25p 364.82p 357.50p 362.25p 30352
19/09/2016 359.00p 365.00p 348.40p 364.50p 12784
16/09/2016 357.00p 364.00p 344.71p 361.75p 57895
15/09/2016 338.00p 363.00p 338.00p 359.25p 24117
14/09/2016 335.00p 354.75p 335.00p 345.75p 14278
13/09/2016 337.00p 345.00p 337.00p 344.75p 19723
12/09/2016 343.00p 345.00p 340.00p 340.00p 12486
09/09/2016 335.00p 349.75p 335.00p 341.25p 44773
08/09/2016 340.00p 349.50p 340.00p 340.00p 100281
07/09/2016 340.00p 361.00p 340.00p 340.50p 35436
06/09/2016 335.00p 355.00p 335.00p 340.00p 38771
05/09/2016 342.00p 343.50p 335.25p 336.50p 11104
02/09/2016 335.25p 350.00p 335.25p 341.50p 2727
01/09/2016 341.75p 356.10p 335.25p 335.50p 28701
31/08/2016 348.75p 360.00p 342.75p 344.75p 36713
30/08/2016 349.25p 349.25p 335.00p 344.50p 13764
26/08/2016 345.50p 345.75p 333.25p 342.75p 16202
25/08/2016 345.25p 360.61p 330.00p 330.50p 28699
24/08/2016 345.25p 362.25p 345.25p 351.50p 2208
23/08/2016 350.25p 364.55p 348.00p 348.00p 10886
22/08/2016 365.00p 368.50p 350.25p 366.50p 30415
19/08/2016 345.25p 362.50p 345.25p 356.00p 14201
18/08/2016 350.00p 365.41p 345.25p 362.50p 29937
17/08/2016 330.25p 344.91p 330.25p 339.25p 23320
16/08/2016 350.00p 350.00p 334.93p 346.00p 37301
15/08/2016 350.00p 350.00p 334.50p 341.50p 213742
12/08/2016 357.00p 357.00p 330.00p 348.50p 62949
11/08/2016 356.75p 356.75p 340.25p 340.50p 15238
10/08/2016 350.00p 357.00p 332.75p 349.50p 120613
09/08/2016 331.25p 347.00p 331.25p 342.62p 5309
08/08/2016 311.25p 347.00p 311.25p 347.00p 16250
05/08/2016 309.25p 325.25p 308.00p 325.25p 470292
04/08/2016 315.00p 319.00p 306.25p 309.63p 134659
03/08/2016 316.25p 319.75p 311.31p 316.75p 12635
02/08/2016 305.00p 309.94p 305.00p 305.00p 6003
01/08/2016 306.75p 319.88p 305.00p 310.75p 28274

*Close Price adjusted for both dividends and splits