M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/05/2014 261.75p 263.25p 254.25p 257.25p 100456
27/05/2014 262.69p 262.69p 259.12p 259.12p 9915
23/05/2014 264.00p 264.00p 256.75p 260.25p 43087
22/05/2014 261.50p 264.00p 258.75p 263.50p 13171
21/05/2014 261.75p 262.00p 253.75p 258.75p 17213
20/05/2014 274.75p 274.75p 252.75p 261.75p 50804
19/05/2014 263.25p 277.75p 263.25p 263.25p 2919
16/05/2014 270.00p 271.00p 267.61p 269.75p 36922
15/05/2014 272.00p 275.00p 266.00p 270.00p 82376
14/05/2014 275.00p 277.96p 273.00p 274.75p 9290
13/05/2014 280.00p 280.00p 275.69p 277.13p 3707
12/05/2014 279.75p 280.00p 275.25p 279.75p 13643
09/05/2014 280.00p 280.00p 275.00p 279.75p 15853
08/05/2014 280.00p 284.00p 275.73p 279.75p 60856
07/05/2014 284.75p 285.00p 281.75p 284.00p 27660
06/05/2014 286.20p 287.75p 283.87p 283.87p 6453
02/05/2014 280.00p 290.00p 280.00p 287.75p 5141
01/05/2014 275.75p 289.75p 272.00p 279.00p 60931
30/04/2014 280.50p 285.37p 275.25p 275.25p 6233
29/04/2014 280.75p 289.75p 277.08p 285.37p 9071
28/04/2014 275.75p 281.00p 275.56p 280.25p 10318
25/04/2014 280.75p 284.00p 279.00p 281.75p 15041
24/04/2014 280.25p 286.75p 280.00p 284.00p 8280
23/04/2014 275.75p 283.00p 275.00p 283.00p 31678
22/04/2014 281.50p 282.50p 276.00p 279.87p 116166
17/04/2014 280.00p 285.00p 280.00p 280.75p 52832
16/04/2014 282.50p 287.00p 274.88p 287.00p 175259
15/04/2014 274.75p 282.50p 272.25p 282.25p 26762
14/04/2014 289.50p 289.50p 275.00p 279.75p 29299
11/04/2014 288.00p 288.00p 278.00p 280.00p 30382
10/04/2014 290.25p 299.00p 280.00p 280.25p 14872
09/04/2014 295.25p 299.75p 294.50p 299.00p 356032
08/04/2014 295.50p 299.75p 292.50p 297.00p 28376
07/04/2014 295.75p 299.75p 290.50p 299.75p 16353
04/04/2014 294.25p 298.00p 292.00p 295.50p 14470
03/04/2014 286.75p 294.95p 278.75p 292.37p 30637
02/04/2014 289.75p 289.75p 284.50p 287.75p 307205
01/04/2014 285.00p 288.00p 283.00p 287.75p 8919
31/03/2014 282.00p 290.00p 280.00p 286.25p 37174
28/03/2014 285.75p 285.75p 280.12p 285.75p 31990
27/03/2014 286.75p 287.00p 280.00p 285.75p 39535
26/03/2014 286.00p 286.00p 277.00p 283.75p 59897
25/03/2014 286.50p 286.50p 284.00p 286.00p 19903
24/03/2014 280.00p 285.50p 280.00p 284.75p 1434129
21/03/2014 292.75p 295.00p 280.00p 280.00p 117899
20/03/2014 294.25p 300.00p 292.75p 297.50p 1157293
19/03/2014 294.75p 297.00p 286.39p 297.00p 113248
18/03/2014 293.00p 295.00p 284.63p 295.00p 47497
17/03/2014 292.25p 292.75p 282.00p 292.75p 20848
14/03/2014 299.25p 299.50p 295.25p 295.75p 34457
13/03/2014 300.00p 307.00p 299.50p 299.50p 18645
12/03/2014 295.00p 299.90p 293.00p 293.00p 725530
11/03/2014 295.00p 302.00p 294.00p 297.25p 357729
10/03/2014 293.25p 300.00p 293.25p 293.50p 30824
07/03/2014 300.00p 300.00p 295.00p 298.75p 28534
06/03/2014 300.00p 300.00p 299.50p 299.75p 12619
05/03/2014 300.00p 300.75p 293.00p 299.00p 282407
04/03/2014 298.00p 300.00p 293.00p 299.75p 105063
03/03/2014 297.00p 297.00p 293.00p 294.00p 14246
28/02/2014 297.50p 298.19p 294.00p 296.00p 10455
27/02/2014 299.25p 299.50p 293.00p 296.00p 28488
26/02/2014 307.00p 310.00p 295.88p 295.88p 746248
25/02/2014 301.25p 304.00p 296.55p 299.25p 13964
24/02/2014 300.00p 303.45p 299.50p 299.50p 64838
21/02/2014 310.00p 310.00p 297.25p 297.25p 18558
20/02/2014 308.00p 308.00p 302.00p 302.25p 16373
19/02/2014 307.00p 307.00p 297.25p 297.25p 87506
18/02/2014 306.00p 310.00p 302.25p 302.25p 32356
17/02/2014 306.00p 306.00p 302.59p 306.00p 873606
14/02/2014 305.00p 305.00p 302.00p 302.25p 15702
13/02/2014 303.35p 303.53p 301.09p 302.62p 27332
12/02/2014 302.44p 303.45p 300.15p 302.50p 30987
11/02/2014 301.50p 307.75p 295.18p 303.00p 26934
10/02/2014 302.00p 310.00p 300.00p 304.12p 33053
07/02/2014 307.50p 307.50p 298.00p 298.25p 87180
06/02/2014 298.00p 304.75p 298.00p 298.25p 9886
05/02/2014 300.25p 304.00p 299.00p 301.00p 266819
04/02/2014 300.75p 310.00p 292.64p 299.75p 96514
03/02/2014 307.00p 312.50p 307.00p 308.50p 24405
31/01/2014 313.00p 316.00p 311.00p 312.50p 29897
30/01/2014 311.25p 313.25p 310.00p 311.25p 15620
29/01/2014 315.00p 318.00p 311.00p 313.25p 14674
28/01/2014 314.00p 318.80p 313.32p 316.50p 8522
27/01/2014 324.00p 326.55p 314.00p 315.00p 37489
24/01/2014 320.25p 330.25p 320.00p 330.25p 37619
23/01/2014 324.00p 326.30p 323.00p 323.25p 4286
22/01/2014 326.00p 330.17p 322.50p 326.25p 10119
21/01/2014 325.25p 330.00p 323.40p 327.25p 579150
20/01/2014 324.25p 335.00p 324.00p 324.25p 12683315
17/01/2014 325.00p 330.57p 324.00p 324.00p 2039
16/01/2014 325.25p 331.08p 320.00p 327.00p 116783
15/01/2014 326.00p 327.65p 320.50p 326.00p 373615
14/01/2014 325.00p 328.48p 320.00p 320.50p 24413
13/01/2014 328.00p 328.00p 326.00p 326.50p 7149
10/01/2014 329.25p 330.89p 323.25p 328.00p 48762
09/01/2014 334.50p 335.00p 329.27p 332.38p 4754
08/01/2014 330.50p 332.00p 330.00p 332.00p 60489
07/01/2014 328.00p 332.00p 328.00p 332.00p 789543
06/01/2014 328.00p 331.44p 323.00p 326.00p 325365
03/01/2014 332.00p 335.00p 325.00p 328.50p 14279
02/01/2014 333.00p 337.00p 332.00p 332.75p 779117
31/12/2013 333.00p 333.25p 333.00p 333.25p 2684
30/12/2013 334.00p 337.00p 333.00p 335.37p 34561
27/12/2013 333.00p 337.00p 333.00p 333.00p 2447
24/12/2013 334.96p 335.00p 334.96p 335.00p 1461
23/12/2013 333.25p 335.00p 333.00p 335.00p 47384
20/12/2013 336.00p 336.00p 333.25p 335.00p 4552
19/12/2013 330.00p 335.94p 322.75p 333.25p 11707
18/12/2013 318.00p 323.00p 315.00p 322.75p 29957
17/12/2013 323.00p 323.00p 315.39p 317.75p 34453
16/12/2013 324.25p 325.00p 320.00p 322.87p 33080
13/12/2013 324.25p 329.50p 322.00p 322.25p 13177
12/12/2013 328.00p 329.91p 321.25p 327.00p 8720
11/12/2013 333.00p 333.00p 328.25p 328.25p 8720
10/12/2013 328.25p 332.00p 327.25p 328.00p 9191
09/12/2013 330.25p 337.40p 327.25p 327.25p 12240
06/12/2013 329.25p 333.25p 326.00p 326.25p 37210
05/12/2013 329.75p 333.25p 328.50p 333.25p 32623
04/12/2013 330.00p 331.00p 327.00p 328.00p 132193
03/12/2013 331.00p 331.51p 329.50p 329.50p 100538
02/12/2013 330.25p 333.38p 329.50p 331.00p 119429
29/11/2013 331.00p 339.00p 331.00p 333.38p 203035
28/11/2013 328.00p 339.00p 324.38p 334.50p 166391
27/11/2013 326.00p 326.00p 324.00p 324.38p 45049
26/11/2013 327.00p 327.00p 325.00p 325.50p 57715
25/11/2013 325.00p 330.00p 323.25p 324.75p 39179
22/11/2013 327.75p 327.75p 323.25p 323.25p 13892
21/11/2013 327.00p 350.00p 325.00p 325.25p 88743
20/11/2013 328.00p 328.00p 322.50p 323.50p 39696
19/11/2013 325.25p 330.00p 323.00p 323.00p 44678
18/11/2013 324.00p 328.00p 320.00p 323.00p 34086
15/11/2013 330.00p 330.00p 320.00p 320.00p 32300
14/11/2013 330.00p 330.00p 328.75p 328.75p 8984
13/11/2013 328.00p 336.00p 327.00p 328.75p 37433
12/11/2013 325.00p 327.72p 322.91p 327.50p 90820
11/11/2013 319.00p 325.00p 315.00p 323.50p 214334
08/11/2013 321.00p 321.16p 317.25p 317.25p 55691
07/11/2013 307.00p 320.00p 305.25p 319.25p 35684
06/11/2013 310.00p 311.95p 307.00p 309.50p 14191
05/11/2013 307.00p 310.00p 305.00p 308.50p 6086
04/11/2013 308.00p 312.00p 305.00p 305.00p 35665
01/11/2013 305.25p 312.00p 305.25p 312.00p 12128
31/10/2013 305.25p 310.00p 303.75p 307.25p 332825
30/10/2013 302.00p 312.00p 302.00p 309.75p 3460946
29/10/2013 310.00p 310.00p 307.00p 307.00p 26204
28/10/2013 305.50p 310.00p 305.25p 305.25p 20015
25/10/2013 312.00p 312.00p 303.00p 307.00p 807611
24/10/2013 311.75p 312.00p 302.29p 307.00p 32551
23/10/2013 309.70p 310.00p 309.38p 309.38p 243576
22/10/2013 305.25p 311.25p 305.00p 308.50p 105977
21/10/2013 312.00p 312.00p 307.00p 308.50p 5090
18/10/2013 310.00p 310.00p 301.00p 307.00p 10478
17/10/2013 300.25p 305.25p 300.00p 301.00p 39450
16/10/2013 310.00p 310.00p 298.75p 300.00p 23176
15/10/2013 310.00p 310.00p 305.00p 307.00p 17800
14/10/2013 310.00p 313.00p 301.10p 310.00p 13769
11/10/2013 309.25p 309.25p 300.10p 307.50p 162518
10/10/2013 310.00p 311.08p 307.10p 308.00p 149405
09/10/2013 310.00p 310.00p 307.21p 308.00p 1769
08/10/2013 310.00p 314.07p 306.00p 308.00p 17518
07/10/2013 306.00p 310.00p 306.00p 306.00p 48908
04/10/2013 305.00p 307.09p 302.00p 305.00p 24474
03/10/2013 300.00p 303.25p 300.00p 303.25p 303479
02/10/2013 300.50p 305.00p 300.00p 302.50p 32742
01/10/2013 305.00p 305.00p 289.50p 299.50p 132515
30/09/2013 310.00p 313.31p 310.00p 310.00p 14628
27/09/2013 315.00p 315.00p 312.50p 312.50p 23779
26/09/2013 313.00p 315.12p 312.75p 312.75p 7918
25/09/2013 317.00p 317.00p 313.07p 316.50p 10705
24/09/2013 307.00p 320.00p 303.50p 311.75p 28604
23/09/2013 307.00p 307.00p 300.00p 303.50p 21781
20/09/2013 300.00p 307.00p 298.00p 300.00p 92318
19/09/2013 290.00p 298.00p 286.82p 293.00p 116463
18/09/2013 290.00p 292.00p 286.00p 289.50p 1291393
17/09/2013 292.00p 295.00p 289.50p 289.50p 0
16/09/2013 292.00p 295.00p 289.50p 289.50p 5447
13/09/2013 288.00p 290.00p 283.71p 287.50p 0
12/09/2013 288.00p 290.00p 283.71p 288.00p 30323
11/09/2013 290.00p 292.00p 288.00p 288.00p 4692
10/09/2013 284.40p 290.00p 284.40p 290.00p 326
09/09/2013 290.00p 290.00p 285.12p 288.00p 16951
06/09/2013 290.00p 290.00p 286.50p 286.50p 2310
05/09/2013 288.00p 288.00p 285.00p 285.00p 4200
04/09/2013 285.00p 292.00p 277.50p 285.00p 31075
03/09/2013 278.03p 278.03p 277.50p 277.50p 3147
02/09/2013 285.00p 285.00p 272.00p 280.00p 19019
30/08/2013 285.00p 285.00p 280.00p 282.50p 20506
29/08/2013 285.00p 285.00p 280.50p 282.50p 4200
28/08/2013 285.00p 285.00p 280.10p 280.50p 75548
27/08/2013 282.00p 290.00p 280.06p 281.50p 14915
23/08/2013 287.00p 288.50p 275.00p 278.00p 41623
22/08/2013 288.00p 291.00p 288.00p 288.50p 34510
21/08/2013 297.80p 297.80p 289.60p 293.00p 25760
20/08/2013 290.00p 293.50p 288.50p 290.25p 243868
19/08/2013 290.00p 292.00p 287.00p 288.50p 41228
16/08/2013 292.00p 295.00p 286.00p 292.00p 19259
15/08/2013 285.75p 296.97p 285.00p 288.50p 8689
14/08/2013 291.25p 298.23p 290.00p 293.25p 35455
13/08/2013 290.00p 300.00p 290.00p 290.00p 212838
12/08/2013 295.58p 295.58p 294.00p 294.00p 4330

*Close Price adjusted for both dividends and splits