M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/03/2016 324.75p 332.75p 315.25p 323.00p 45114
22/03/2016 317.50p 324.93p 317.00p 317.50p 36503
21/03/2016 315.50p 320.00p 314.53p 320.00p 44428
18/03/2016 342.75p 342.82p 313.00p 315.00p 207008
17/03/2016 320.00p 327.75p 303.50p 327.75p 53180
16/03/2016 306.25p 315.00p 301.00p 312.25p 38935
15/03/2016 304.50p 314.00p 304.50p 314.00p 14109
14/03/2016 301.75p 311.75p 300.50p 300.50p 16089
11/03/2016 303.00p 310.59p 302.25p 303.00p 1490
10/03/2016 301.25p 310.75p 301.25p 305.75p 9007
09/03/2016 309.75p 311.00p 305.00p 307.00p 23544
08/03/2016 290.25p 309.75p 290.25p 296.50p 21652
07/03/2016 295.00p 309.50p 290.25p 305.25p 40958
04/03/2016 279.00p 294.75p 278.75p 286.50p 30107
03/03/2016 291.00p 300.00p 282.75p 282.75p 33328
02/03/2016 291.50p 304.96p 291.50p 291.50p 3649
01/03/2016 291.25p 297.00p 291.00p 291.25p 2244
29/02/2016 296.75p 297.00p 290.25p 290.50p 28172
26/02/2016 294.25p 304.75p 294.25p 294.50p 12980
25/02/2016 299.25p 304.75p 299.00p 304.25p 77846
24/02/2016 296.00p 302.50p 296.00p 298.00p 57534
23/02/2016 299.00p 300.25p 297.00p 297.00p 26248
22/02/2016 300.00p 300.25p 299.00p 300.25p 4367
19/02/2016 295.00p 297.38p 295.00p 295.25p 1015
18/02/2016 299.00p 299.50p 294.88p 295.00p 10563
17/02/2016 300.00p 303.50p 299.50p 302.00p 16515
16/02/2016 294.50p 300.00p 294.50p 299.75p 13802
15/02/2016 290.00p 296.50p 288.50p 295.00p 207040
12/02/2016 290.00p 290.00p 283.96p 287.00p 8234
11/02/2016 295.00p 299.25p 289.75p 291.00p 23357
10/02/2016 294.00p 299.75p 288.50p 298.25p 33438
09/02/2016 300.00p 303.38p 290.00p 290.00p 24949
08/02/2016 300.00p 306.50p 299.75p 300.00p 18814
05/02/2016 300.25p 305.00p 293.95p 297.00p 12455
04/02/2016 300.00p 303.63p 300.00p 300.00p 10612
03/02/2016 300.00p 304.87p 290.95p 299.50p 22698
02/02/2016 302.00p 309.75p 295.00p 295.00p 12337
01/02/2016 304.00p 308.68p 300.00p 300.00p 19576
29/01/2016 306.75p 307.75p 302.00p 302.00p 8537
28/01/2016 309.75p 310.00p 305.00p 305.25p 30885
27/01/2016 306.00p 309.75p 306.00p 306.00p 36812
26/01/2016 306.25p 309.75p 306.25p 308.25p 12207
25/01/2016 305.25p 309.50p 303.00p 309.00p 31375
22/01/2016 310.00p 310.00p 297.00p 301.00p 188430
21/01/2016 305.25p 314.75p 295.00p 295.00p 18789
20/01/2016 305.25p 314.75p 305.00p 305.00p 24926
19/01/2016 305.25p 315.00p 304.00p 305.00p 184738
18/01/2016 302.25p 309.75p 302.00p 302.00p 13233
15/01/2016 302.25p 313.00p 302.00p 302.00p 15442
14/01/2016 302.00p 313.00p 302.00p 302.00p 36515
13/01/2016 300.25p 312.50p 298.80p 309.50p 10242
12/01/2016 302.25p 312.25p 302.00p 305.00p 60649
11/01/2016 310.00p 314.00p 300.00p 302.00p 41802
08/01/2016 315.00p 319.75p 310.50p 310.50p 14522
07/01/2016 317.75p 321.75p 315.50p 315.50p 33906
06/01/2016 317.25p 334.75p 317.00p 325.50p 38501
05/01/2016 324.75p 331.00p 315.19p 329.12p 43175
04/01/2016 325.50p 330.25p 320.86p 326.00p 131702
31/12/2015 330.00p 334.50p 326.50p 326.50p 0
30/12/2015 330.00p 334.50p 326.38p 334.50p 8632
29/12/2015 320.25p 322.87p 318.00p 320.00p 17642
24/12/2015 320.25p 339.75p 320.25p 330.25p 1640
23/12/2015 330.00p 333.87p 323.00p 323.25p 6884
22/12/2015 333.00p 335.00p 330.00p 333.38p 10611
21/12/2015 333.00p 336.00p 333.00p 334.50p 45284
18/12/2015 333.25p 338.00p 320.25p 336.37p 28689
17/12/2015 338.50p 338.50p 335.46p 338.50p 295
16/12/2015 338.00p 339.75p 333.00p 336.50p 12382
15/12/2015 333.50p 339.75p 333.50p 338.25p 106813
14/12/2015 335.50p 335.50p 333.75p 335.50p 524392
11/12/2015 331.00p 340.00p 331.00p 335.88p 8362
10/12/2015 333.00p 335.63p 333.00p 333.00p 21162
09/12/2015 331.00p 336.50p 331.00p 333.25p 24399
08/12/2015 331.00p 335.37p 331.00p 331.75p 23857
07/12/2015 333.00p 333.63p 320.25p 331.00p 80176
04/12/2015 331.25p 335.75p 330.00p 333.25p 24298
03/12/2015 335.00p 335.25p 332.00p 332.00p 15438
02/12/2015 331.00p 334.75p 331.00p 333.38p 8763
01/12/2015 333.75p 334.50p 330.25p 331.75p 107748
30/11/2015 329.50p 333.75p 326.00p 333.75p 14415
27/11/2015 325.00p 327.00p 319.02p 326.25p 16670
26/11/2015 328.50p 329.75p 323.25p 327.50p 34133
25/11/2015 321.00p 326.00p 320.00p 323.25p 1381348
24/11/2015 325.50p 327.00p 318.50p 318.50p 50692
23/11/2015 330.00p 330.25p 320.00p 320.00p 147025
20/11/2015 332.25p 332.25p 331.63p 332.25p 15096
19/11/2015 334.63p 334.63p 331.25p 332.38p 6816
18/11/2015 333.00p 333.50p 327.25p 331.25p 43810
17/11/2015 334.75p 335.25p 332.00p 333.00p 99357
16/11/2015 329.75p 338.00p 329.75p 334.12p 25273
13/11/2015 329.75p 337.25p 329.75p 330.50p 15714
12/11/2015 331.00p 334.79p 331.00p 333.00p 23141
11/11/2015 331.25p 334.25p 325.00p 332.75p 72988
10/11/2015 333.00p 334.75p 332.00p 332.00p 29337
09/11/2015 330.00p 334.88p 325.25p 330.25p 21585
06/11/2015 332.00p 334.63p 330.00p 330.25p 9267
05/11/2015 334.00p 335.63p 329.10p 330.00p 29153
04/11/2015 334.50p 336.12p 334.00p 334.00p 7673
03/11/2015 332.75p 335.00p 330.00p 332.25p 660613
02/11/2015 331.00p 334.00p 329.50p 329.50p 408758
30/10/2015 331.75p 332.00p 328.25p 328.25p 22210
29/10/2015 331.00p 339.08p 330.00p 331.50p 24890
28/10/2015 330.00p 332.00p 328.25p 329.75p 8458
27/10/2015 330.00p 332.00p 328.25p 330.00p 244756
26/10/2015 330.00p 330.03p 328.50p 329.00p 391067
23/10/2015 328.00p 330.00p 328.00p 328.00p 37634
22/10/2015 330.00p 330.00p 328.00p 328.00p 18477
21/10/2015 328.00p 332.50p 328.00p 328.75p 16723
20/10/2015 330.00p 330.00p 328.00p 328.00p 12445
19/10/2015 330.00p 333.00p 328.25p 328.25p 22504
16/10/2015 330.00p 332.25p 328.00p 329.75p 37709
15/10/2015 328.00p 330.25p 328.00p 328.00p 23054
14/10/2015 330.25p 330.25p 328.00p 328.00p 13006
13/10/2015 330.00p 331.25p 328.00p 329.50p 41874
12/10/2015 328.00p 330.00p 328.00p 328.25p 21680
09/10/2015 331.00p 331.00p 328.00p 328.00p 6766
08/10/2015 328.00p 332.00p 328.00p 328.75p 18569
07/10/2015 330.00p 330.00p 327.50p 328.00p 8008
06/10/2015 330.00p 330.00p 328.00p 328.00p 3019
05/10/2015 330.00p 332.00p 328.50p 331.75p 2762
02/10/2015 328.00p 340.00p 328.00p 328.00p 21785
01/10/2015 329.75p 330.00p 326.25p 326.75p 11318
30/09/2015 329.50p 330.00p 329.00p 329.00p 2484
29/09/2015 330.00p 336.50p 327.25p 327.50p 87943
28/09/2015 329.75p 333.50p 328.00p 328.00p 33671
25/09/2015 328.00p 330.00p 326.50p 330.00p 43618
24/09/2015 328.00p 330.00p 326.75p 329.00p 17106
23/09/2015 328.00p 328.00p 326.25p 326.25p 29168
22/09/2015 328.25p 332.00p 328.00p 331.00p 12624
21/09/2015 333.50p 336.88p 328.25p 329.75p 46237
18/09/2015 334.75p 334.75p 329.25p 334.25p 11133
17/09/2015 331.25p 337.00p 331.00p 332.75p 5622
16/09/2015 337.75p 339.75p 326.25p 333.00p 13536
15/09/2015 345.00p 345.00p 336.50p 336.50p 171201
14/09/2015 340.25p 341.50p 335.00p 336.75p 16369
11/09/2015 341.75p 345.00p 336.31p 339.75p 551506
10/09/2015 330.25p 344.75p 330.00p 335.00p 75133
09/09/2015 337.25p 339.25p 334.00p 334.00p 28668
08/09/2015 340.00p 349.75p 335.00p 335.25p 37970
07/09/2015 337.00p 339.00p 335.00p 335.00p 16045
04/09/2015 335.25p 342.00p 335.00p 339.75p 59218
03/09/2015 335.25p 340.00p 335.25p 337.25p 8177
02/09/2015 340.00p 349.25p 332.00p 335.25p 52332
01/09/2015 336.75p 338.75p 328.75p 337.50p 9848
28/08/2015 329.75p 338.47p 326.25p 330.50p 23198
27/08/2015 329.75p 329.75p 327.25p 329.50p 11808
26/08/2015 329.75p 329.75p 325.00p 325.25p 30216
25/08/2015 324.50p 324.50p 320.00p 324.00p 129890
24/08/2015 323.50p 323.50p 318.23p 319.00p 20994
21/08/2015 325.00p 325.00p 320.00p 322.25p 12099
20/08/2015 321.00p 326.25p 320.00p 322.25p 17001
19/08/2015 321.00p 328.50p 320.00p 321.75p 9975
18/08/2015 320.25p 329.00p 319.04p 322.00p 88456
17/08/2015 324.75p 329.25p 315.50p 320.00p 144336
14/08/2015 316.25p 324.25p 316.00p 324.25p 12600
13/08/2015 322.25p 322.25p 315.00p 319.00p 12279
12/08/2015 315.25p 323.75p 315.25p 323.75p 12615
11/08/2015 306.75p 323.00p 306.75p 314.75p 10473
10/08/2015 320.00p 322.00p 320.00p 320.50p 94917
07/08/2015 322.75p 324.25p 320.00p 324.25p 10206
06/08/2015 315.25p 321.75p 315.25p 321.75p 7181
05/08/2015 319.50p 322.75p 313.50p 321.75p 32740
04/08/2015 311.00p 316.75p 305.50p 316.75p 206533
03/08/2015 305.50p 314.90p 305.50p 310.00p 19026
31/07/2015 313.50p 317.50p 307.00p 307.00p 38448
30/07/2015 306.00p 312.80p 305.00p 310.25p 23919
29/07/2015 304.25p 310.84p 304.00p 306.00p 39305
28/07/2015 304.75p 313.25p 304.75p 313.00p 125643
27/07/2015 303.75p 305.00p 303.50p 305.00p 18540
24/07/2015 300.75p 310.50p 300.00p 310.50p 26590
23/07/2015 300.00p 304.25p 300.00p 300.25p 49312
22/07/2015 300.75p 302.00p 300.40p 301.00p 187665
21/07/2015 300.25p 304.71p 300.25p 302.13p 33610
20/07/2015 303.00p 304.12p 299.00p 299.50p 70225
17/07/2015 309.50p 310.00p 299.75p 300.00p 18427
16/07/2015 311.25p 317.00p 308.00p 308.00p 68850
15/07/2015 319.75p 322.82p 313.00p 316.00p 19653
14/07/2015 303.25p 319.41p 303.25p 316.50p 23443
13/07/2015 310.25p 312.50p 305.00p 310.75p 207393
10/07/2015 305.50p 319.65p 300.25p 312.12p 4272
09/07/2015 295.00p 318.50p 295.00p 305.00p 339438
08/07/2015 295.25p 299.25p 290.00p 296.00p 64445
07/07/2015 290.75p 295.25p 290.75p 294.00p 466134
06/07/2015 295.00p 296.50p 280.25p 290.00p 31937
03/07/2015 295.25p 300.00p 283.50p 296.50p 51508
02/07/2015 281.75p 300.75p 281.75p 296.75p 53458
01/07/2015 295.00p 300.00p 290.00p 295.50p 17916
30/06/2015 297.00p 297.00p 282.50p 294.25p 443906
29/06/2015 287.00p 304.75p 287.00p 297.00p 11013
26/06/2015 300.50p 314.00p 298.27p 299.00p 78423
25/06/2015 313.00p 315.37p 308.75p 310.00p 30983
24/06/2015 310.00p 324.21p 310.00p 318.00p 84385
23/06/2015 310.50p 320.00p 310.00p 310.00p 28104
22/06/2015 310.50p 323.36p 310.25p 310.25p 17026
19/06/2015 319.75p 323.75p 309.50p 309.50p 68380
18/06/2015 320.00p 324.38p 314.00p 320.00p 24032
17/06/2015 320.00p 322.25p 311.75p 316.75p 12614
16/06/2015 321.00p 323.00p 320.99p 323.00p 7532
15/06/2015 325.00p 328.00p 319.88p 321.25p 79887
12/06/2015 310.50p 329.50p 310.50p 329.50p 260378

*Close Price adjusted for both dividends and splits