M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/06/2013 273.00p 273.32p 270.00p 270.00p 37082
31/05/2013 270.00p 275.00p 270.00p 270.00p 141000
30/05/2013 272.00p 274.00p 270.25p 270.50p 5441
29/05/2013 270.00p 272.00p 266.90p 270.25p 401622
28/05/2013 255.00p 270.00p 255.00p 270.00p 26299
24/05/2013 254.42p 256.00p 254.00p 256.00p 22823
23/05/2013 252.00p 260.00p 249.00p 258.00p 89026
22/05/2013 255.00p 262.50p 252.00p 260.00p 20024
21/05/2013 260.00p 260.00p 257.00p 259.00p 7571
20/05/2013 259.50p 261.50p 247.29p 261.50p 25741
17/05/2013 257.00p 262.00p 251.00p 262.00p 111461
16/05/2013 265.00p 266.51p 258.00p 262.00p 38878
15/05/2013 260.00p 272.00p 256.25p 265.50p 35398
14/05/2013 259.00p 259.00p 251.00p 254.00p 85834
13/05/2013 253.00p 258.00p 245.50p 251.00p 22260
10/05/2013 249.95p 250.00p 245.50p 245.50p 14750
09/05/2013 245.00p 253.00p 237.72p 250.00p 478769
08/05/2013 243.00p 246.50p 243.00p 246.50p 4546
07/05/2013 246.00p 251.86p 245.00p 249.00p 66015
03/05/2013 250.00p 256.00p 248.79p 256.00p 68767
02/05/2013 244.75p 248.50p 244.75p 248.50p 38842
01/05/2013 249.09p 250.00p 248.00p 248.50p 7982
30/04/2013 250.00p 250.00p 249.09p 250.00p 70220
29/04/2013 254.97p 254.97p 250.00p 250.00p 38277
26/04/2013 252.00p 252.50p 250.50p 252.50p 543050
25/04/2013 254.00p 259.10p 251.31p 252.00p 66956
24/04/2013 258.00p 260.00p 248.35p 252.00p 35897
23/04/2013 257.00p 257.00p 248.07p 252.50p 27896
22/04/2013 260.00p 262.00p 257.00p 257.00p 330523
19/04/2013 243.00p 260.00p 238.50p 260.00p 28077
18/04/2013 237.00p 242.75p 237.00p 239.50p 25907
17/04/2013 240.00p 242.93p 239.36p 240.00p 84600
16/04/2013 234.00p 240.00p 228.00p 231.50p 77818
15/04/2013 237.00p 240.03p 228.00p 228.00p 38994
12/04/2013 237.00p 245.95p 237.00p 242.00p 6513
11/04/2013 245.00p 245.00p 238.00p 238.00p 8285
10/04/2013 232.00p 244.00p 228.50p 238.00p 19662
09/04/2013 227.50p 230.00p 226.75p 228.50p 353397
08/04/2013 226.00p 232.00p 220.82p 226.75p 1697292
05/04/2013 220.00p 230.00p 217.00p 225.00p 149970
04/04/2013 210.00p 220.00p 208.00p 216.00p 50575
03/04/2013 202.00p 210.00p 200.00p 208.00p 1417685
02/04/2013 202.00p 204.83p 200.00p 200.00p 19348
28/03/2013 208.46p 209.00p 202.00p 202.00p 11844
27/03/2013 208.00p 208.00p 202.00p 202.00p 30730
26/03/2013 210.00p 210.00p 202.00p 202.00p 3622932
25/03/2013 212.00p 217.00p 212.00p 213.50p 8182
22/03/2013 213.00p 217.76p 210.00p 210.00p 22181
21/03/2013 217.00p 224.20p 215.00p 215.00p 20980
20/03/2013 216.00p 225.00p 207.50p 217.00p 80563
19/03/2013 212.00p 215.00p 207.00p 207.00p 12617
18/03/2013 222.00p 222.00p 203.00p 204.00p 67706
15/03/2013 212.00p 219.00p 212.00p 217.00p 13413
14/03/2013 219.00p 219.00p 213.00p 217.00p 15830
13/03/2013 212.00p 218.56p 210.00p 214.50p 30104
12/03/2013 210.00p 214.00p 210.00p 212.37p 8073
11/03/2013 214.00p 218.88p 211.30p 214.00p 189940
08/03/2013 220.00p 220.00p 218.88p 218.88p 7000
07/03/2013 215.25p 215.25p 212.00p 215.12p 10000
06/03/2013 216.00p 222.00p 214.00p 217.00p 20056
05/03/2013 218.00p 220.00p 209.00p 219.00p 82715
04/03/2013 210.00p 214.19p 208.00p 212.50p 42909
01/03/2013 217.00p 223.00p 215.00p 215.00p 83025
28/02/2013 220.00p 222.00p 217.50p 219.00p 65606
27/02/2013 218.48p 218.48p 216.00p 217.50p 23981
26/02/2013 216.00p 218.79p 215.75p 217.50p 5823
25/02/2013 217.75p 220.00p 216.00p 216.00p 66921
22/02/2013 210.25p 218.55p 210.25p 213.37p 17137
21/02/2013 220.00p 220.00p 212.00p 212.00p 55192
20/02/2013 228.00p 233.80p 217.00p 217.00p 143206
19/02/2013 219.00p 228.00p 210.00p 218.00p 27152
18/02/2013 207.00p 218.00p 204.50p 214.00p 51435
15/02/2013 199.30p 207.00p 199.30p 204.50p 10696
14/02/2013 207.00p 207.00p 199.10p 202.00p 3328
13/02/2013 205.00p 205.00p 196.00p 202.00p 6000
12/02/2013 205.25p 211.33p 196.00p 196.00p 18883
11/02/2013 210.00p 212.00p 205.00p 211.00p 74494
08/02/2013 210.00p 210.00p 205.00p 205.00p 70321
07/02/2013 217.00p 218.00p 205.45p 208.00p 32359
06/02/2013 210.00p 217.00p 208.00p 208.00p 21097
05/02/2013 205.00p 217.00p 198.50p 208.00p 148675
04/02/2013 201.80p 205.00p 198.00p 198.50p 66447
01/02/2013 200.00p 205.00p 198.00p 205.00p 21445
31/01/2013 181.00p 200.00p 180.00p 200.00p 24397
30/01/2013 181.00p 185.50p 180.00p 181.00p 13794
29/01/2013 181.00p 186.00p 181.00p 181.00p 17446
28/01/2013 181.25p 188.00p 181.00p 181.00p 40807
25/01/2013 181.00p 184.00p 181.00p 181.00p 16269
24/01/2013 185.00p 185.18p 181.00p 181.00p 128179
23/01/2013 185.00p 185.00p 181.00p 181.00p 15692
22/01/2013 185.00p 185.00p 179.00p 184.00p 94376
21/01/2013 185.00p 185.00p 180.10p 182.50p 34350
18/01/2013 180.00p 182.50p 180.00p 180.00p 2980
17/01/2013 181.41p 184.00p 181.41p 182.50p 19165
16/01/2013 185.00p 186.20p 180.00p 180.00p 21244
15/01/2013 183.00p 184.00p 183.00p 184.00p 2722
14/01/2013 183.00p 188.00p 183.00p 188.00p 113138
11/01/2013 186.50p 186.60p 180.00p 182.00p 31011
10/01/2013 180.00p 185.60p 180.00p 180.00p 9514
09/01/2013 185.00p 185.00p 180.00p 185.00p 16766
08/01/2013 180.00p 185.00p 179.26p 180.00p 82822
07/01/2013 180.00p 184.75p 180.00p 184.00p 22281
04/01/2013 176.50p 184.92p 176.32p 180.00p 43854
03/01/2013 180.50p 180.50p 177.52p 180.00p 153155
02/01/2013 176.00p 180.50p 176.00p 180.50p 980
31/12/2012 176.00p 180.50p 176.00p 180.50p 0
28/12/2012 176.00p 180.50p 176.00p 180.50p 0
27/12/2012 176.00p 179.75p 176.00p 179.75p 1010
24/12/2012 184.00p 184.00p 180.50p 180.50p 6000
21/12/2012 180.00p 188.00p 176.00p 176.00p 26464
20/12/2012 189.65p 189.65p 183.00p 186.50p 27172
19/12/2012 183.00p 185.00p 180.00p 185.00p 254483
18/12/2012 182.00p 186.00p 182.00p 186.00p 7578
17/12/2012 190.00p 192.00p 184.72p 185.50p 96083
14/12/2012 190.00p 190.00p 182.00p 182.00p 166569
13/12/2012 185.00p 188.20p 184.72p 185.50p 0
12/12/2012 185.00p 188.20p 184.72p 185.50p 36054
11/12/2012 188.20p 188.20p 182.00p 185.50p 2620
10/12/2012 188.00p 188.00p 183.42p 185.00p 70685
07/12/2012 186.00p 188.00p 183.10p 184.00p 230387
06/12/2012 184.60p 184.80p 183.38p 183.38p 9600
05/12/2012 186.00p 186.00p 184.72p 186.00p 25275
04/12/2012 181.05p 182.50p 181.05p 182.50p 1326
03/12/2012 184.50p 184.80p 182.50p 183.00p 18025
30/11/2012 178.00p 184.00p 178.00p 178.00p 85605
29/11/2012 185.00p 186.00p 176.80p 184.00p 193985
28/11/2012 169.00p 182.00p 168.00p 182.00p 157026
27/11/2012 170.00p 170.20p 164.23p 170.00p 1918791
26/11/2012 170.00p 176.30p 167.80p 172.00p 91948
23/11/2012 175.00p 175.00p 171.60p 174.00p 6806
22/11/2012 174.88p 174.88p 173.50p 173.50p 5650
21/11/2012 176.00p 176.00p 170.00p 176.00p 42494
20/11/2012 170.00p 175.73p 170.00p 173.00p 8300
19/11/2012 180.00p 180.00p 170.00p 172.00p 11132
16/11/2012 175.00p 177.09p 171.00p 171.00p 25735
15/11/2012 178.00p 178.68p 175.00p 178.00p 114033
14/11/2012 181.00p 185.00p 180.00p 180.00p 133748
13/11/2012 185.00p 185.00p 183.25p 185.00p 53823
12/11/2012 180.00p 185.00p 180.00p 185.00p 10204
09/11/2012 192.00p 192.60p 183.30p 188.00p 71502
08/11/2012 196.00p 196.00p 194.50p 194.50p 23600
07/11/2012 193.00p 197.00p 192.50p 197.00p 172905
06/11/2012 192.00p 196.00p 192.00p 194.50p 15808
05/11/2012 201.80p 201.80p 195.00p 196.25p 117594
02/11/2012 193.00p 201.25p 193.00p 195.50p 115841
01/11/2012 188.75p 202.00p 183.00p 192.50p 57034
31/10/2012 185.00p 187.00p 184.27p 185.75p 20549
30/10/2012 181.75p 190.00p 177.00p 182.00p 30239
29/10/2012 177.00p 181.00p 176.62p 181.00p 115609
26/10/2012 181.00p 182.00p 178.50p 178.50p 10817
25/10/2012 177.00p 181.00p 176.00p 181.00p 76683
24/10/2012 181.00p 181.00p 177.40p 181.00p 61710
23/10/2012 181.00p 181.50p 176.00p 181.50p 72189
22/10/2012 180.00p 181.00p 177.15p 180.00p 89677
19/10/2012 180.00p 180.00p 178.50p 180.00p 101197
18/10/2012 182.00p 188.00p 177.82p 180.00p 78536
17/10/2012 176.30p 179.00p 176.30p 179.00p 31600
16/10/2012 182.00p 182.00p 177.20p 179.50p 75920
15/10/2012 175.00p 180.00p 175.00p 178.50p 10500
12/10/2012 173.60p 179.00p 173.60p 176.50p 9600
11/10/2012 173.00p 177.00p 173.00p 176.00p 6817
10/10/2012 180.00p 180.00p 173.00p 173.00p 12796
09/10/2012 175.00p 181.00p 175.00p 180.00p 88457
08/10/2012 178.00p 180.00p 172.00p 180.00p 1257367
05/10/2012 173.00p 180.00p 172.00p 178.00p 15835
04/10/2012 177.88p 177.88p 173.39p 176.50p 5200
03/10/2012 174.50p 179.16p 174.50p 174.50p 5453
02/10/2012 178.00p 179.59p 173.21p 176.50p 430424
01/10/2012 170.00p 176.00p 170.00p 175.00p 157374
28/09/2012 172.00p 172.00p 170.22p 171.00p 40448
27/09/2012 172.00p 174.00p 168.16p 169.25p 76876
26/09/2012 172.00p 172.00p 169.00p 170.50p 139649
25/09/2012 169.00p 171.00p 168.50p 169.50p 730476
24/09/2012 169.75p 171.00p 166.00p 169.00p 206514
21/09/2012 162.00p 173.00p 160.00p 168.00p 88870
20/09/2012 160.00p 161.00p 157.00p 157.00p 75278
19/09/2012 161.00p 161.00p 160.00p 160.00p 13938
18/09/2012 160.00p 163.00p 155.00p 159.00p 94984
17/09/2012 155.50p 162.00p 154.00p 160.50p 89711
14/09/2012 153.00p 156.00p 151.40p 155.50p 86708
13/09/2012 153.00p 155.00p 153.00p 153.00p 9150
12/09/2012 153.50p 155.00p 152.03p 153.00p 33894
11/09/2012 153.00p 154.20p 152.00p 153.50p 20200
10/09/2012 151.50p 153.00p 151.50p 153.00p 82748
07/09/2012 151.50p 152.00p 151.00p 151.50p 83000
06/09/2012 151.50p 152.00p 151.50p 151.50p 99000
05/09/2012 151.00p 151.80p 151.00p 151.50p 9400
04/09/2012 151.00p 152.00p 150.50p 151.00p 0
03/09/2012 150.50p 152.00p 150.50p 151.00p 22850
31/08/2012 150.50p 152.00p 148.00p 150.50p 0
30/08/2012 151.00p 152.00p 148.00p 150.50p 33661
29/08/2012 153.50p 154.73p 151.00p 151.00p 57889
28/08/2012 153.50p 155.00p 153.40p 154.00p 0
24/08/2012 154.00p 155.00p 153.40p 154.00p 14932
23/08/2012 154.50p 155.00p 154.00p 154.00p 0
22/08/2012 154.00p 155.00p 154.00p 154.50p 17350
21/08/2012 153.00p 155.00p 153.00p 154.00p 50575
20/08/2012 153.00p 155.00p 150.24p 153.00p 32467
17/08/2012 153.00p 156.00p 150.00p 153.00p 11242
16/08/2012 153.00p 153.00p 153.00p 153.00p 12250

*Close Price adjusted for both dividends and splits