M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/01/2021 93.00p 97.95p 90.34p 90.80p 49370
15/01/2021 97.00p 97.00p 93.51p 96.20p 27614
14/01/2021 98.00p 98.00p 93.15p 95.80p 23175
13/01/2021 97.80p 99.00p 92.82p 95.00p 58748
12/01/2021 96.00p 100.65p 92.50p 95.00p 118516
11/01/2021 88.00p 96.00p 87.20p 96.00p 114504
08/01/2021 86.80p 89.40p 85.60p 88.00p 230615
07/01/2021 85.80p 90.04p 84.75p 85.00p 268405
06/01/2021 87.00p 88.48p 86.00p 87.00p 380923
05/01/2021 86.00p 88.00p 85.34p 86.00p 87635
04/01/2021 85.00p 90.80p 83.81p 86.00p 174533
31/12/2020 81.40p 83.80p 80.00p 83.60p 19271
30/12/2020 80.00p 85.00p 79.80p 83.20p 36196
29/12/2020 82.00p 84.90p 79.80p 82.00p 26655
24/12/2020 81.20p 84.66p 80.40p 81.00p 60425
23/12/2020 80.20p 85.00p 79.20p 85.00p 28345
22/12/2020 80.20p 83.00p 79.51p 81.10p 31271
21/12/2020 79.40p 82.70p 79.35p 79.40p 186789
18/12/2020 84.20p 84.45p 80.03p 81.00p 161251
17/12/2020 81.00p 85.00p 79.25p 81.30p 13823
16/12/2020 81.00p 84.00p 79.40p 83.20p 66338
15/12/2020 82.20p 84.00p 79.20p 81.20p 175268
14/12/2020 81.40p 84.80p 79.31p 81.40p 87213
11/12/2020 82.20p 85.23p 79.80p 81.40p 128903
10/12/2020 81.60p 82.90p 80.00p 80.00p 94840
09/12/2020 80.20p 83.00p 78.20p 80.20p 265024
08/12/2020 84.00p 90.62p 78.48p 83.60p 421920
07/12/2020 68.00p 83.65p 68.00p 82.00p 1363942
10/11/2020 54.00p 57.40p 57.40p 57.40p 0
09/11/2020 54.00p 57.40p 57.40p 57.40p 0
06/11/2020 54.00p 57.40p 57.40p 57.40p 0
05/11/2020 54.00p 57.40p 57.40p 57.40p 0
04/11/2020 54.00p 57.40p 57.40p 57.40p 0
03/11/2020 54.00p 57.40p 57.40p 57.40p 0
02/11/2020 54.00p 57.40p 57.40p 57.40p 0
30/10/2020 54.00p 57.40p 57.40p 57.40p 0
29/10/2020 54.00p 57.40p 57.40p 57.40p 0
28/10/2020 54.00p 57.40p 57.40p 57.40p 1047
27/10/2020 54.00p 57.40p 57.40p 57.40p 0
26/10/2020 54.00p 57.40p 57.40p 57.40p 0
23/10/2020 54.00p 57.40p 57.40p 57.40p 0
22/10/2020 54.00p 57.40p 57.40p 57.40p 0
21/10/2020 54.00p 57.40p 57.40p 57.40p 0
20/10/2020 54.00p 57.40p 57.40p 57.40p 0
19/10/2020 54.00p 57.40p 57.40p 57.40p 0
16/10/2020 54.00p 57.40p 57.40p 57.40p 0
15/10/2020 54.00p 57.40p 57.40p 57.40p 0
14/10/2020 54.00p 57.40p 57.40p 57.40p 0
13/10/2020 54.00p 57.40p 57.40p 57.40p 0
12/10/2020 54.00p 57.40p 57.40p 57.40p 0
09/10/2020 54.00p 57.40p 57.40p 57.40p 0
08/10/2020 54.00p 57.40p 57.40p 57.40p 0
07/10/2020 54.00p 57.40p 57.40p 57.40p 0
06/10/2020 54.00p 57.40p 57.40p 57.40p 0
05/10/2020 54.00p 57.40p 57.40p 57.40p 0
02/10/2020 54.00p 57.40p 57.40p 57.40p 0
01/10/2020 57.40p 57.40p 57.40p 57.40p 0
30/09/2020 54.00p 59.80p 54.00p 57.40p 938643
29/09/2020 60.00p 61.00p 55.00p 57.60p 916200
28/09/2020 62.80p 62.80p 60.07p 60.80p 29390
25/09/2020 63.00p 64.34p 60.61p 61.40p 61531
24/09/2020 64.20p 65.39p 63.40p 63.40p 58907
23/09/2020 66.20p 68.00p 63.30p 63.30p 16492
22/09/2020 66.20p 67.34p 66.00p 66.20p 42994
21/09/2020 73.00p 73.00p 66.40p 66.40p 93223
18/09/2020 70.80p 72.20p 68.00p 68.00p 229826
17/09/2020 65.40p 72.00p 65.40p 72.00p 105167
16/09/2020 65.80p 69.00p 64.20p 69.00p 63574
15/09/2020 62.40p 66.60p 62.40p 65.00p 60566
14/09/2020 61.80p 64.40p 61.00p 63.00p 112790
11/09/2020 61.80p 64.71p 60.79p 63.50p 32609
10/09/2020 61.00p 61.00p 59.53p 61.00p 18586
09/09/2020 61.00p 61.00p 59.20p 61.00p 14151
08/09/2020 61.40p 61.40p 59.40p 61.40p 12762
07/09/2020 59.00p 61.45p 59.00p 60.80p 91750
04/09/2020 60.80p 63.00p 60.35p 60.40p 125863
03/09/2020 62.00p 63.35p 60.79p 60.80p 66921
02/09/2020 62.80p 62.80p 59.40p 61.00p 28436
01/09/2020 66.20p 66.20p 60.60p 61.20p 68936
28/08/2020 64.00p 66.02p 62.00p 62.20p 123090
27/08/2020 63.80p 66.80p 63.00p 64.50p 637062
26/08/2020 61.00p 63.53p 61.00p 61.00p 22401
25/08/2020 60.20p 63.43p 60.20p 61.00p 72941
24/08/2020 62.80p 63.00p 61.13p 63.00p 9033
21/08/2020 61.40p 63.00p 60.45p 63.00p 54741
20/08/2020 61.00p 62.00p 60.75p 62.00p 79149
19/08/2020 62.00p 62.54p 61.00p 61.00p 18980
18/08/2020 61.20p 64.00p 60.60p 64.00p 56288
17/08/2020 62.80p 62.80p 61.00p 61.20p 13477
14/08/2020 61.40p 62.23p 60.33p 62.20p 44162
13/08/2020 61.40p 62.22p 61.00p 61.00p 184110
12/08/2020 61.20p 63.00p 61.00p 63.00p 64291
11/08/2020 62.80p 64.70p 61.00p 61.00p 180419
10/08/2020 62.00p 63.00p 59.88p 61.00p 131263
07/08/2020 58.80p 61.43p 58.00p 58.00p 122935
06/08/2020 58.80p 59.00p 56.50p 59.00p 29462
05/08/2020 56.00p 59.00p 56.00p 59.00p 166915
04/08/2020 57.60p 58.20p 56.40p 57.50p 243173
03/08/2020 57.80p 58.00p 56.37p 57.00p 85834
31/07/2020 55.80p 57.80p 55.36p 56.00p 65725
30/07/2020 56.80p 57.80p 55.52p 56.80p 152592
29/07/2020 55.80p 57.80p 54.86p 56.40p 313609
28/07/2020 53.20p 59.88p 51.80p 55.00p 786941
27/07/2020 45.10p 46.40p 45.10p 46.40p 94495
24/07/2020 43.30p 47.90p 42.62p 45.10p 434586
23/07/2020 43.80p 44.76p 41.63p 41.90p 172976
22/07/2020 46.90p 47.00p 44.00p 45.60p 265416
21/07/2020 44.10p 47.00p 44.00p 47.00p 165130
20/07/2020 51.40p 51.40p 43.00p 44.85p 500323
17/07/2020 52.40p 52.40p 51.00p 51.40p 52148
16/07/2020 53.80p 54.00p 51.22p 54.00p 32637
15/07/2020 53.00p 53.87p 50.80p 52.00p 89098
14/07/2020 53.20p 53.20p 49.41p 53.20p 120112
13/07/2020 53.20p 55.80p 52.80p 54.80p 76399
10/07/2020 52.80p 56.00p 52.40p 54.60p 87858
09/07/2020 52.80p 54.00p 52.34p 54.00p 39195
08/07/2020 54.20p 55.00p 53.00p 53.40p 103142
07/07/2020 54.80p 56.80p 54.73p 55.20p 62904
06/07/2020 57.20p 59.00p 54.80p 55.50p 110017
03/07/2020 58.80p 59.76p 56.80p 57.80p 252626
02/07/2020 59.80p 60.00p 58.26p 59.50p 201786
01/07/2020 54.80p 61.98p 52.33p 58.80p 681147
30/06/2020 49.00p 53.97p 49.00p 52.80p 409409
29/06/2020 50.80p 50.80p 47.80p 49.00p 114504
26/06/2020 51.20p 52.40p 48.00p 50.00p 117823
25/06/2020 51.80p 52.62p 50.00p 50.40p 48982
24/06/2020 53.20p 54.00p 51.66p 52.40p 246302
23/06/2020 53.00p 54.35p 52.88p 53.00p 154176
22/06/2020 54.00p 56.00p 53.39p 54.40p 15616
19/06/2020 55.00p 56.75p 53.25p 55.00p 389904
18/06/2020 57.00p 57.00p 51.60p 55.00p 395029
17/06/2020 57.00p 58.68p 57.00p 58.50p 20353
16/06/2020 58.00p 60.20p 57.30p 58.10p 380283
15/06/2020 52.80p 57.00p 52.35p 57.00p 106427
12/06/2020 53.80p 58.00p 50.00p 55.00p 234938
11/06/2020 58.80p 58.80p 55.00p 55.00p 138641
10/06/2020 58.00p 60.40p 55.96p 58.10p 743271
09/06/2020 61.80p 63.00p 57.06p 58.00p 807964
08/06/2020 59.40p 63.00p 56.74p 60.20p 1102883
05/06/2020 57.00p 60.00p 56.86p 57.20p 331967
04/06/2020 59.00p 60.75p 55.40p 57.00p 71820
03/06/2020 62.00p 64.20p 55.00p 58.60p 324106
02/06/2020 64.60p 64.60p 61.80p 61.80p 20994
01/06/2020 65.00p 65.00p 62.00p 64.20p 80964
29/05/2020 64.20p 66.89p 61.62p 62.70p 65787
28/05/2020 66.80p 69.80p 65.00p 66.40p 198532
27/05/2020 65.00p 70.00p 63.45p 67.00p 299983
26/05/2020 64.60p 69.51p 61.45p 68.00p 256217
22/05/2020 62.20p 64.60p 60.85p 64.60p 192482
21/05/2020 59.80p 64.20p 59.80p 64.00p 189291
20/05/2020 53.20p 64.40p 53.20p 62.00p 279011
19/05/2020 56.40p 56.60p 53.60p 55.00p 29206
18/05/2020 55.00p 56.00p 53.11p 56.00p 123799
15/05/2020 56.80p 57.00p 52.92p 54.80p 156648
14/05/2020 59.60p 62.40p 51.40p 52.00p 576588
13/05/2020 59.80p 62.00p 54.88p 62.00p 389824
12/05/2020 60.40p 62.51p 55.31p 60.00p 190006
11/05/2020 65.00p 65.00p 58.40p 62.40p 815439
07/05/2020 72.00p 76.12p 60.00p 67.40p 1085970
06/05/2020 59.80p 72.65p 58.00p 71.40p 1880560
05/05/2020 50.00p 61.00p 46.72p 59.00p 1626459
04/05/2020 42.00p 48.28p 42.00p 45.50p 562028
01/05/2020 38.00p 44.00p 35.00p 44.00p 392258
30/04/2020 35.70p 39.90p 29.00p 38.10p 13473095
29/04/2020 37.40p 38.20p 32.15p 34.50p 507823
28/04/2020 38.10p 39.00p 35.40p 36.00p 250004
27/04/2020 36.00p 40.00p 34.13p 38.40p 279530
24/04/2020 35.10p 36.50p 34.00p 35.50p 153714
23/04/2020 36.00p 36.62p 35.00p 35.00p 106928
22/04/2020 35.60p 36.61p 35.02p 35.10p 192236
21/04/2020 34.40p 37.70p 33.09p 35.95p 252634
20/04/2020 36.90p 36.90p 32.50p 33.00p 361902
17/04/2020 35.30p 37.99p 34.00p 35.90p 196389
16/04/2020 36.30p 36.36p 34.12p 35.10p 40957
15/04/2020 41.00p 42.39p 34.00p 35.20p 9651978
14/04/2020 39.60p 44.80p 39.60p 41.00p 332640
09/04/2020 43.30p 43.30p 38.00p 40.70p 245933
08/04/2020 34.70p 43.40p 34.70p 40.50p 401135
07/04/2020 30.00p 35.13p 30.00p 33.70p 377122
06/04/2020 29.90p 31.80p 27.43p 29.20p 188581
03/04/2020 31.00p 31.00p 27.84p 28.90p 101395
02/04/2020 29.60p 35.50p 28.00p 30.00p 838129
01/04/2020 31.00p 32.67p 29.90p 31.50p 361699
31/03/2020 33.00p 33.00p 29.99p 31.70p 465883
30/03/2020 36.90p 36.90p 32.00p 33.10p 178606
27/03/2020 40.00p 40.00p 33.50p 35.00p 161723
26/03/2020 38.90p 42.85p 38.05p 40.00p 258333
25/03/2020 38.00p 42.00p 36.26p 37.50p 796400
24/03/2020 35.00p 35.16p 29.00p 35.00p 823279
23/03/2020 44.90p 44.90p 34.00p 34.30p 172982
20/03/2020 41.00p 51.00p 41.00p 44.70p 132290
19/03/2020 42.00p 44.00p 36.10p 42.00p 184540
18/03/2020 57.00p 57.90p 41.10p 41.50p 137819
17/03/2020 63.00p 63.00p 56.43p 60.00p 1296123
16/03/2020 60.00p 61.80p 56.77p 60.00p 166183
13/03/2020 65.00p 67.00p 58.80p 60.00p 152252
12/03/2020 80.00p 80.00p 59.34p 62.00p 307741
11/03/2020 83.60p 84.00p 78.00p 80.00p 680705
10/03/2020 79.00p 84.00p 78.00p 81.60p 178954
09/03/2020 70.00p 78.00p 67.00p 75.00p 1127503

*Close Price adjusted for both dividends and splits