M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/09/2019 147.50p 150.00p 143.00p 150.00p 178908
25/09/2019 150.00p 151.50p 143.00p 146.00p 116082
24/09/2019 164.00p 164.00p 140.00p 150.00p 842118
23/09/2019 184.50p 184.50p 165.00p 171.00p 231234
20/09/2019 185.50p 188.56p 175.50p 175.50p 274108
19/09/2019 198.00p 198.00p 182.00p 186.00p 133258
18/09/2019 192.50p 193.82p 187.00p 190.50p 73344
17/09/2019 194.00p 196.50p 185.50p 196.50p 36842
16/09/2019 197.00p 197.00p 193.00p 194.00p 23430
13/09/2019 198.50p 199.00p 191.50p 193.50p 46780
12/09/2019 203.00p 205.00p 190.00p 198.00p 41773
11/09/2019 194.00p 203.00p 191.00p 195.00p 47320
10/09/2019 205.00p 205.00p 190.50p 197.00p 134615
09/09/2019 206.00p 215.37p 201.00p 205.00p 78677
06/09/2019 205.00p 215.92p 204.00p 204.00p 53282
05/09/2019 204.00p 208.72p 204.00p 204.00p 29976
04/09/2019 212.00p 212.00p 204.00p 207.00p 36925
03/09/2019 209.00p 215.92p 204.00p 204.00p 33583
02/09/2019 218.00p 218.00p 208.00p 209.00p 32006
30/08/2019 213.00p 216.00p 210.00p 210.00p 76279
29/08/2019 222.00p 227.65p 210.00p 212.00p 55532
28/08/2019 224.00p 230.00p 219.80p 220.00p 69792
27/08/2019 207.00p 223.00p 206.00p 220.00p 173346
23/08/2019 221.00p 221.00p 210.00p 214.00p 97043
22/08/2019 218.00p 220.00p 208.00p 210.00p 68757
21/08/2019 216.00p 220.00p 215.00p 215.00p 93078
20/08/2019 219.00p 223.00p 210.00p 217.00p 163706
19/08/2019 225.00p 229.00p 216.00p 217.00p 48630
16/08/2019 232.00p 232.00p 220.00p 229.00p 32991
15/08/2019 235.00p 244.45p 210.00p 231.00p 349145
14/08/2019 264.00p 264.00p 240.00p 245.00p 71843
13/08/2019 258.00p 275.23p 258.00p 260.00p 113979
12/08/2019 280.00p 280.00p 255.00p 256.00p 484950
09/08/2019 335.00p 339.70p 333.00p 339.00p 61063
08/08/2019 332.00p 345.00p 332.00p 336.00p 63476
07/08/2019 344.00p 345.01p 335.00p 338.00p 43202
06/08/2019 331.00p 345.00p 331.00p 337.00p 131823
05/08/2019 341.00p 346.00p 335.00p 335.00p 87382
02/08/2019 332.00p 348.70p 332.00p 343.00p 1192079
01/08/2019 340.00p 344.00p 331.00p 340.00p 218024
31/07/2019 335.00p 343.00p 320.00p 340.00p 415763
30/07/2019 322.00p 335.00p 320.00p 335.00p 33810
29/07/2019 348.00p 348.00p 326.00p 333.00p 21668
26/07/2019 342.00p 344.00p 337.00p 342.00p 37969
25/07/2019 337.00p 342.76p 337.00p 337.00p 5224
24/07/2019 336.00p 348.00p 334.00p 334.00p 33452
23/07/2019 345.00p 348.00p 340.00p 340.00p 16849
22/07/2019 348.00p 349.90p 338.00p 340.00p 38499
19/07/2019 341.00p 351.00p 338.00p 345.00p 19388
18/07/2019 355.00p 356.00p 338.00p 338.00p 22744
17/07/2019 356.00p 356.00p 342.00p 348.00p 22640
16/07/2019 344.00p 356.00p 344.00p 356.00p 46799
15/07/2019 345.00p 357.00p 345.00p 354.00p 17010
12/07/2019 346.00p 356.00p 336.55p 355.00p 30865
11/07/2019 345.00p 347.88p 338.00p 346.00p 40960
10/07/2019 348.00p 348.00p 344.00p 348.00p 34082
09/07/2019 345.00p 348.00p 342.15p 344.00p 15030
08/07/2019 343.00p 352.60p 342.00p 342.00p 26511
05/07/2019 338.00p 350.00p 338.00p 347.00p 17752
04/07/2019 338.00p 350.00p 338.00p 348.00p 27245
03/07/2019 349.00p 350.00p 345.00p 345.00p 18109
02/07/2019 339.00p 350.00p 337.00p 350.00p 525936
01/07/2019 341.00p 354.02p 332.00p 338.00p 1010187
28/06/2019 355.00p 355.75p 336.00p 350.00p 91409
27/06/2019 375.00p 383.00p 353.00p 355.00p 29636
26/06/2019 363.00p 377.00p 363.00p 375.00p 12789
25/06/2019 366.00p 377.00p 366.00p 369.00p 200925
24/06/2019 363.00p 375.00p 361.50p 373.00p 35097
21/06/2019 354.00p 366.00p 354.00p 366.00p 120307
20/06/2019 360.00p 365.00p 352.00p 360.00p 20685
19/06/2019 359.00p 366.00p 351.00p 351.00p 15027
18/06/2019 360.00p 373.00p 356.00p 366.00p 18036
17/06/2019 364.00p 365.00p 352.00p 362.00p 21337
14/06/2019 363.00p 364.47p 354.00p 363.00p 41025
13/06/2019 364.00p 370.00p 360.00p 360.00p 48683
12/06/2019 353.00p 367.00p 343.00p 360.00p 14278
11/06/2019 365.00p 366.00p 353.30p 366.00p 108770
10/06/2019 350.00p 365.00p 342.00p 360.00p 126665
07/06/2019 355.00p 360.00p 344.00p 347.00p 24938
06/06/2019 343.00p 359.00p 342.00p 350.00p 21307
05/06/2019 361.00p 361.00p 349.00p 349.00p 14464
04/06/2019 360.00p 361.00p 350.00p 361.00p 42255
03/06/2019 360.00p 361.00p 353.00p 361.00p 13623
31/05/2019 369.00p 369.00p 355.00p 355.00p 166674
30/05/2019 374.00p 375.00p 355.00p 366.00p 38387
29/05/2019 364.00p 378.00p 355.00p 360.00p 32679
28/05/2019 362.00p 374.00p 353.00p 370.00p 46656
24/05/2019 379.00p 379.00p 363.00p 363.00p 26284
23/05/2019 375.00p 379.00p 359.06p 362.00p 68193
22/05/2019 361.00p 371.50p 355.00p 365.00p 35124
21/05/2019 368.00p 368.00p 351.00p 362.00p 11144
20/05/2019 352.00p 368.00p 346.00p 360.00p 4474
17/05/2019 353.00p 357.00p 345.00p 345.00p 22450
16/05/2019 357.00p 364.00p 350.00p 357.00p 22940
15/05/2019 370.00p 370.00p 352.00p 355.00p 22907
14/05/2019 379.00p 379.00p 355.00p 358.00p 24859
13/05/2019 383.00p 383.00p 367.00p 371.00p 19438
10/05/2019 389.00p 389.00p 370.00p 375.00p 35171
09/05/2019 381.00p 385.00p 375.00p 385.00p 307693
08/05/2019 379.00p 381.60p 375.50p 378.00p 286608
07/05/2019 382.00p 385.72p 376.06p 379.00p 7723
03/05/2019 375.00p 378.00p 375.00p 377.00p 319621
02/05/2019 375.00p 380.00p 375.00p 378.00p 80522
01/05/2019 384.00p 384.55p 374.00p 375.50p 63642
30/04/2019 384.00p 388.00p 376.00p 377.00p 33321
29/04/2019 387.00p 387.00p 375.00p 375.00p 55396
26/04/2019 375.00p 388.00p 374.00p 380.00p 550642
25/04/2019 375.00p 379.00p 367.00p 375.00p 1501206
24/04/2019 375.00p 380.10p 368.98p 373.00p 26333
23/04/2019 376.00p 377.00p 368.20p 370.00p 51444
18/04/2019 375.00p 378.00p 370.00p 375.00p 58244
17/04/2019 381.00p 389.00p 375.00p 379.00p 129956
16/04/2019 382.00p 390.00p 382.00p 387.00p 57586
15/04/2019 378.00p 389.20p 376.00p 385.00p 68258
12/04/2019 378.00p 380.00p 378.00p 378.00p 33474
11/04/2019 378.00p 380.00p 378.00p 378.00p 205020
10/04/2019 378.00p 379.00p 378.00p 378.00p 20400
09/04/2019 378.00p 380.00p 378.00p 378.00p 41405
08/04/2019 378.00p 380.00p 375.00p 378.00p 299875
05/04/2019 378.00p 387.75p 375.66p 379.00p 259774
04/04/2019 378.00p 378.00p 375.00p 378.00p 46076
03/04/2019 376.00p 378.00p 375.00p 375.00p 72423
02/04/2019 375.00p 378.00p 375.00p 375.00p 71063
01/04/2019 375.00p 377.00p 372.00p 377.00p 122905
29/03/2019 375.00p 383.00p 374.20p 375.00p 174044
28/03/2019 378.00p 389.00p 372.00p 372.00p 146848
27/03/2019 391.00p 403.35p 374.00p 378.00p 523102
26/03/2019 399.00p 405.00p 387.80p 392.00p 43541
25/03/2019 395.00p 398.40p 389.00p 391.00p 53061
22/03/2019 392.00p 398.00p 385.00p 385.00p 35334
21/03/2019 390.00p 390.51p 383.70p 385.00p 107339
20/03/2019 390.00p 393.00p 388.00p 390.00p 90160
19/03/2019 378.00p 398.00p 375.00p 392.00p 34615
18/03/2019 380.00p 390.00p 377.00p 390.00p 41553
15/03/2019 369.00p 394.00p 368.00p 394.00p 15955
14/03/2019 360.00p 380.00p 360.00p 380.00p 14013
13/03/2019 357.00p 374.00p 357.00p 374.00p 16655
12/03/2019 370.00p 373.00p 357.00p 366.00p 48221
11/03/2019 359.00p 374.00p 359.00p 370.00p 124380
08/03/2019 374.00p 374.00p 359.60p 365.00p 21165
07/03/2019 363.00p 370.00p 356.00p 360.00p 26396
06/03/2019 362.00p 378.00p 355.00p 355.00p 6346
05/03/2019 377.00p 379.00p 361.00p 367.50p 135136
04/03/2019 377.00p 377.00p 358.52p 366.50p 19692
01/03/2019 360.00p 378.62p 356.00p 378.00p 23130
28/02/2019 371.00p 394.00p 360.00p 362.00p 77794
27/02/2019 356.00p 381.00p 356.00p 381.00p 49396
26/02/2019 355.00p 368.78p 355.00p 363.50p 32059
25/02/2019 346.00p 368.00p 346.00p 368.00p 180127
22/02/2019 348.00p 352.00p 340.00p 351.00p 8350
21/02/2019 349.00p 355.00p 335.36p 345.00p 16292
20/02/2019 345.00p 347.64p 337.00p 337.00p 47398
19/02/2019 340.00p 348.00p 330.00p 337.00p 14621
18/02/2019 350.00p 361.75p 343.00p 346.00p 32277
15/02/2019 340.00p 367.00p 340.00p 362.00p 49508
14/02/2019 331.00p 355.00p 331.00p 355.00p 41511
13/02/2019 320.00p 352.00p 320.00p 331.00p 38555
12/02/2019 330.00p 337.15p 321.46p 325.00p 17121
11/02/2019 330.00p 330.00p 322.00p 326.00p 17332
08/02/2019 315.00p 329.00p 315.00p 325.00p 47014
07/02/2019 330.00p 336.00p 316.00p 325.00p 16124
06/02/2019 315.00p 340.00p 315.00p 340.00p 16719
05/02/2019 335.00p 335.00p 315.00p 326.00p 229177
04/02/2019 320.00p 340.00p 320.00p 322.00p 42106
01/02/2019 295.00p 334.00p 294.90p 325.00p 87787
31/01/2019 288.00p 299.00p 285.00p 285.00p 43317
30/01/2019 284.00p 300.00p 284.00p 300.00p 22779
29/01/2019 288.00p 299.00p 280.96p 290.00p 23883
28/01/2019 288.00p 291.00p 280.00p 280.00p 28286
25/01/2019 282.00p 299.15p 282.00p 288.00p 57069
24/01/2019 292.00p 298.30p 284.00p 284.00p 21207
23/01/2019 300.00p 300.00p 282.00p 288.00p 32633
22/01/2019 294.00p 296.00p 282.00p 282.00p 25243
21/01/2019 290.00p 302.90p 281.00p 291.00p 20479
18/01/2019 291.00p 300.00p 291.00p 295.00p 62516
17/01/2019 300.00p 300.00p 290.00p 295.00p 18301
16/01/2019 290.00p 299.75p 290.00p 290.00p 10488
15/01/2019 290.00p 301.31p 290.00p 295.00p 17206
14/01/2019 295.00p 299.50p 290.00p 290.00p 70340
11/01/2019 295.00p 295.00p 290.00p 295.00p 27173
10/01/2019 300.00p 303.00p 286.00p 295.00p 21181
09/01/2019 284.00p 300.00p 284.00p 295.00p 34224
08/01/2019 280.00p 295.00p 280.00p 295.00p 61822
07/01/2019 294.00p 294.00p 280.00p 280.00p 14024
04/01/2019 294.00p 295.00p 280.00p 280.00p 48039
03/01/2019 280.00p 294.00p 280.00p 281.00p 27501
02/01/2019 286.00p 293.16p 283.00p 283.00p 20385
31/12/2018 286.00p 295.00p 286.00p 289.00p 25742
28/12/2018 285.00p 294.00p 285.00p 286.00p 6645
27/12/2018 286.00p 298.87p 286.00p 288.00p 12984
24/12/2018 286.00p 295.00p 285.00p 285.00p 27767
21/12/2018 286.00p 295.00p 286.00p 289.00p 33930
20/12/2018 287.00p 295.00p 286.00p 294.00p 39518
19/12/2018 295.00p 295.00p 287.00p 287.00p 225635
18/12/2018 287.00p 295.00p 286.00p 286.00p 63237
17/12/2018 286.00p 295.00p 286.00p 291.00p 44473
14/12/2018 290.00p 300.50p 287.00p 295.00p 17899
13/12/2018 291.00p 300.00p 291.00p 291.00p 29447
12/12/2018 301.00p 303.00p 296.50p 301.00p 23809
11/12/2018 276.00p 301.00p 276.00p 296.00p 240953

*Close Price adjusted for both dividends and splits