M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/08/2021 135.50p 137.28p 133.00p 134.00p 113634
30/07/2021 131.00p 133.50p 131.00p 132.00p 98264
29/07/2021 134.50p 134.50p 131.50p 132.00p 45421
28/07/2021 131.50p 134.50p 129.83p 133.50p 151524
27/07/2021 129.50p 130.00p 127.00p 129.50p 46810
26/07/2021 129.00p 135.00p 127.00p 127.50p 69680
23/07/2021 130.00p 132.50p 128.00p 128.00p 185379
22/07/2021 135.00p 135.00p 130.00p 130.00p 58511
21/07/2021 128.50p 137.00p 126.79p 130.00p 154338
20/07/2021 129.00p 131.40p 127.07p 129.00p 114353
19/07/2021 136.00p 136.44p 122.00p 127.00p 446578
16/07/2021 137.00p 142.39p 131.00p 135.50p 103705
15/07/2021 142.00p 142.18p 135.00p 136.00p 208768
14/07/2021 145.00p 147.50p 140.00p 144.25p 51401
13/07/2021 147.50p 148.00p 144.00p 144.00p 191804
12/07/2021 142.00p 144.75p 140.50p 144.00p 24892
09/07/2021 140.00p 144.50p 138.23p 141.00p 78859
08/07/2021 143.50p 146.42p 135.50p 139.00p 310316
07/07/2021 151.50p 154.43p 142.00p 146.50p 113395
06/07/2021 149.00p 153.84p 145.00p 151.00p 140590
05/07/2021 152.50p 155.00p 150.00p 151.50p 88793
02/07/2021 153.50p 156.00p 150.00p 154.00p 297924
01/07/2021 156.50p 159.16p 150.00p 151.00p 483593
30/06/2021 155.00p 169.50p 153.00p 160.00p 977303
29/06/2021 148.00p 151.00p 145.47p 148.00p 267001
28/06/2021 144.50p 153.50p 144.50p 149.00p 256338
25/06/2021 145.00p 148.41p 144.00p 146.00p 177534
24/06/2021 148.00p 153.34p 146.50p 147.50p 53543
23/06/2021 145.50p 153.50p 145.50p 152.00p 292207
22/06/2021 143.00p 149.00p 142.74p 149.00p 23546
21/06/2021 145.50p 150.00p 142.00p 142.00p 128991
18/06/2021 146.00p 150.50p 144.75p 146.50p 84434
17/06/2021 145.00p 151.50p 144.00p 145.00p 209368
16/06/2021 142.00p 150.50p 139.00p 150.00p 187451
15/06/2021 140.00p 144.50p 140.00p 144.50p 61258
14/06/2021 137.50p 141.00p 137.50p 140.00p 120000
11/06/2021 141.50p 145.60p 135.50p 135.50p 131374
10/06/2021 144.50p 145.95p 141.00p 141.00p 135126
09/06/2021 142.50p 145.00p 137.82p 141.50p 120748
08/06/2021 149.50p 154.84p 135.50p 142.50p 312986
07/06/2021 156.50p 156.50p 147.00p 149.00p 178678
04/06/2021 141.50p 158.34p 141.50p 152.00p 357321
03/06/2021 144.50p 147.02p 140.08p 141.00p 335146
02/06/2021 144.00p 144.50p 140.00p 143.00p 663136
01/06/2021 138.00p 147.31p 135.70p 143.50p 728923
28/05/2021 127.50p 129.10p 126.28p 128.00p 89839
27/05/2021 126.00p 131.00p 126.00p 130.00p 35626
26/05/2021 126.50p 130.50p 126.00p 126.00p 7754
25/05/2021 132.00p 132.00p 125.80p 126.50p 56281
24/05/2021 123.00p 129.00p 123.00p 126.00p 87833
21/05/2021 123.50p 128.50p 119.07p 125.00p 120732
20/05/2021 122.00p 125.50p 121.00p 123.00p 164729
19/05/2021 125.00p 126.00p 120.01p 121.50p 126479
18/05/2021 128.00p 130.34p 126.00p 126.00p 67629
17/05/2021 133.00p 133.00p 125.00p 128.00p 201656
14/05/2021 133.00p 133.50p 131.55p 133.50p 101511
13/05/2021 126.50p 134.50p 126.50p 129.00p 99158
12/05/2021 130.50p 133.00p 128.00p 128.00p 59871
11/05/2021 125.00p 133.00p 125.00p 131.00p 241839
10/05/2021 131.50p 136.00p 127.76p 130.50p 223703
07/05/2021 127.00p 130.68p 125.00p 129.50p 213506
06/05/2021 124.50p 130.00p 123.83p 130.00p 162833
05/05/2021 125.50p 129.44p 123.00p 128.50p 230223
04/05/2021 134.50p 135.00p 126.00p 126.00p 173868
30/04/2021 141.50p 141.50p 125.63p 132.00p 496451
29/04/2021 136.50p 140.00p 132.50p 140.00p 270278
28/04/2021 134.50p 140.50p 131.47p 136.50p 449371
27/04/2021 142.00p 143.70p 129.27p 137.00p 393253
26/04/2021 145.00p 148.00p 140.01p 144.50p 206863
23/04/2021 148.50p 148.50p 142.00p 146.00p 39991
22/04/2021 145.00p 148.00p 145.00p 145.00p 114768
21/04/2021 143.00p 145.50p 138.50p 144.00p 100509
20/04/2021 146.00p 148.50p 145.00p 146.00p 125827
19/04/2021 148.50p 148.50p 143.56p 146.50p 76186
16/04/2021 149.50p 149.50p 143.50p 144.00p 116885
15/04/2021 145.50p 149.50p 145.00p 146.50p 111623
14/04/2021 145.50p 149.50p 145.50p 148.50p 204096
13/04/2021 149.50p 153.95p 147.11p 149.00p 437059
12/04/2021 149.00p 150.00p 145.50p 148.50p 421122
09/04/2021 148.50p 149.19p 143.50p 145.00p 221164
08/04/2021 148.00p 148.40p 141.50p 147.00p 97266
07/04/2021 145.00p 149.50p 143.00p 145.00p 184452
06/04/2021 145.00p 153.80p 142.05p 149.00p 1011317
01/04/2021 143.00p 144.72p 140.60p 143.00p 857105
31/03/2021 140.50p 145.00p 140.50p 145.00p 305579
30/03/2021 145.00p 145.00p 133.61p 139.50p 139466
29/03/2021 144.50p 145.12p 143.02p 144.00p 95585
26/03/2021 140.50p 145.46p 137.01p 145.00p 238991
25/03/2021 148.00p 149.00p 141.14p 144.00p 202855
24/03/2021 148.50p 151.00p 146.41p 148.50p 639266
23/03/2021 160.00p 160.00p 146.00p 148.50p 260848
22/03/2021 166.00p 168.60p 152.27p 156.50p 127441
19/03/2021 170.00p 170.00p 160.20p 166.00p 42409
18/03/2021 166.00p 170.45p 163.50p 167.00p 102017
17/03/2021 170.00p 176.61p 163.50p 170.50p 119015
16/03/2021 177.50p 179.50p 165.50p 175.00p 207469
15/03/2021 170.00p 183.79p 166.50p 174.50p 369903
12/03/2021 164.50p 169.50p 159.02p 169.50p 110335
11/03/2021 152.50p 163.00p 152.50p 159.00p 486705
10/03/2021 164.00p 171.31p 155.00p 157.50p 321738
09/03/2021 150.00p 161.05p 150.00p 159.00p 266374
08/03/2021 140.00p 155.57p 140.00p 154.50p 245032
05/03/2021 141.00p 152.24p 141.00p 144.25p 128605
04/03/2021 150.00p 150.00p 141.00p 143.00p 134544
03/03/2021 142.00p 150.00p 142.00p 147.00p 201129
02/03/2021 157.00p 158.50p 140.50p 146.50p 233852
01/03/2021 147.00p 159.00p 147.00p 157.00p 121447
26/02/2021 139.50p 168.00p 139.50p 151.00p 747588
25/02/2021 132.00p 141.00p 132.00p 140.00p 1163246
24/02/2021 134.00p 134.00p 128.56p 130.00p 15649
23/02/2021 134.00p 134.00p 127.06p 130.75p 63690
22/02/2021 126.50p 134.00p 119.00p 134.00p 196402
19/02/2021 125.00p 130.50p 124.55p 127.00p 82391
18/02/2021 130.00p 130.00p 123.79p 128.00p 57133
17/02/2021 123.00p 129.00p 118.79p 129.00p 173597
16/02/2021 129.00p 131.50p 117.65p 123.00p 169394
15/02/2021 121.00p 133.17p 119.73p 129.00p 402972
12/02/2021 125.00p 125.00p 118.60p 122.50p 34003
11/02/2021 128.00p 128.00p 123.56p 126.00p 35572
10/02/2021 119.00p 128.50p 115.50p 128.50p 154557
09/02/2021 113.00p 119.00p 110.92p 119.00p 108861
08/02/2021 108.00p 119.50p 108.00p 109.00p 426654
05/02/2021 98.00p 108.00p 98.00p 108.00p 254045
04/02/2021 95.80p 100.05p 94.77p 98.00p 189954
03/02/2021 95.60p 95.60p 89.00p 95.00p 6602226
02/02/2021 98.00p 98.00p 92.46p 97.60p 43432
01/02/2021 97.00p 100.52p 93.40p 98.00p 113620
29/01/2021 97.00p 100.60p 97.00p 100.00p 85551
28/01/2021 101.00p 103.91p 98.00p 98.00p 161676
27/01/2021 92.20p 95.64p 90.00p 94.00p 186660
26/01/2021 94.80p 94.80p 90.32p 94.80p 15373
25/01/2021 90.20p 95.00p 90.20p 91.00p 45942
22/01/2021 93.00p 94.85p 89.73p 91.00p 14838
21/01/2021 94.00p 94.00p 90.13p 93.50p 32510
20/01/2021 94.80p 94.80p 90.45p 91.00p 36100
19/01/2021 95.80p 95.80p 90.00p 91.00p 15521
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

*Close Price adjusted for both dividends and splits