M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/09/2022 138.40p 140.00p 133.92p 135.00p 47985
29/09/2022 134.80p 139.00p 134.80p 135.00p 97229
28/09/2022 143.00p 146.24p 130.00p 132.50p 69647
27/09/2022 149.80p 149.80p 140.34p 144.00p 19751
26/09/2022 145.00p 154.79p 140.00p 150.00p 105016
23/09/2022 148.00p 155.00p 148.00p 155.00p 16743
22/09/2022 150.00p 151.40p 148.00p 151.40p 2366
21/09/2022 150.00p 152.40p 150.00p 152.40p 37962
20/09/2022 150.00p 152.00p 145.00p 145.00p 8999
19/09/2022 152.00p 154.70p 150.00p 152.40p 11484
16/09/2022 152.00p 154.70p 150.00p 152.40p 11484
15/09/2022 152.00p 153.00p 145.00p 152.00p 20185
14/09/2022 151.60p 153.40p 151.60p 153.40p 8861
13/09/2022 154.00p 156.04p 152.00p 153.50p 29958
12/09/2022 161.00p 161.00p 151.80p 159.00p 18694
09/09/2022 157.00p 159.16p 152.60p 154.20p 84963
08/09/2022 157.80p 160.00p 150.66p 151.60p 223740
07/09/2022 155.00p 159.69p 150.00p 154.40p 42655
06/09/2022 158.00p 163.35p 151.00p 162.20p 85183
05/09/2022 164.80p 165.00p 158.00p 161.30p 363028
02/09/2022 160.00p 161.00p 157.78p 160.00p 36050
01/09/2022 158.00p 161.00p 157.20p 158.00p 172712
31/08/2022 159.20p 162.00p 157.00p 161.00p 96506
30/08/2022 158.20p 162.00p 158.20p 159.00p 4496
26/08/2022 158.20p 163.55p 158.00p 161.40p 58236
25/08/2022 162.80p 165.00p 158.20p 165.00p 203276
24/08/2022 156.00p 159.62p 156.00p 159.00p 210047
23/08/2022 158.00p 159.00p 155.00p 158.80p 117537
22/08/2022 160.00p 160.00p 154.76p 160.00p 12616
19/08/2022 159.80p 159.80p 155.20p 158.90p 20148
18/08/2022 160.00p 160.00p 156.17p 158.00p 23864
17/08/2022 159.80p 160.00p 156.20p 160.00p 12751
16/08/2022 159.80p 160.00p 155.38p 160.00p 9010
15/08/2022 159.80p 159.80p 154.20p 159.20p 24834
12/08/2022 157.20p 157.80p 149.43p 157.60p 282418
11/08/2022 158.00p 255.14p 154.00p 158.00p 12846
10/08/2022 149.00p 157.80p 149.00p 154.30p 1569
09/08/2022 152.80p 156.74p 152.00p 152.00p 14945
08/08/2022 153.00p 155.25p 149.00p 149.00p 104332
05/08/2022 154.20p 156.49p 153.00p 153.00p 102191
04/08/2022 155.00p 155.50p 154.00p 154.00p 86074
03/08/2022 155.00p 156.44p 154.20p 156.00p 27080
02/08/2022 150.20p 157.18p 150.20p 156.80p 40582
01/08/2022 152.60p 157.80p 151.40p 154.80p 41431
29/07/2022 153.20p 157.03p 153.00p 153.00p 19391
28/07/2022 153.00p 157.00p 153.00p 155.00p 42345
27/07/2022 147.60p 150.00p 145.00p 147.90p 33911
26/07/2022 146.80p 149.80p 143.32p 147.90p 105773
25/07/2022 151.20p 151.76p 147.00p 147.00p 11011
22/07/2022 149.00p 153.00p 148.00p 152.00p 47211
21/07/2022 151.80p 154.12p 149.00p 151.10p 66314
20/07/2022 154.60p 155.00p 151.00p 152.60p 91132
19/07/2022 150.80p 156.00p 150.60p 156.00p 41219
18/07/2022 147.20p 154.00p 146.00p 151.80p 34413
15/07/2022 147.20p 152.14p 146.00p 149.10p 53513
14/07/2022 148.20p 151.43p 147.40p 147.40p 13333
13/07/2022 149.20p 150.40p 147.20p 148.50p 13468
12/07/2022 147.60p 152.60p 146.79p 150.00p 93870
11/07/2022 148.20p 151.60p 146.56p 150.00p 73527
08/07/2022 152.60p 154.12p 149.17p 150.00p 48991
07/07/2022 148.60p 153.60p 145.20p 153.60p 55942
06/07/2022 149.40p 152.80p 148.94p 152.80p 63022
05/07/2022 152.60p 154.60p 149.00p 149.00p 34403
04/07/2022 153.80p 156.20p 153.00p 155.00p 31764
01/07/2022 158.00p 161.60p 155.00p 156.00p 392716
30/06/2022 153.20p 160.00p 153.00p 160.00p 128418
29/06/2022 157.00p 160.74p 155.20p 158.00p 157589
28/06/2022 159.80p 160.05p 151.60p 158.60p 105274
27/06/2022 160.20p 163.66p 157.00p 159.00p 90535
24/06/2022 161.80p 163.62p 159.71p 163.00p 41643
23/06/2022 160.00p 163.60p 159.20p 162.00p 31271
22/06/2022 163.00p 164.40p 160.00p 164.40p 77252
21/06/2022 161.20p 162.50p 159.84p 161.60p 6508
20/06/2022 161.20p 164.62p 156.20p 161.60p 115785
17/06/2022 172.40p 175.78p 162.00p 165.00p 96473
16/06/2022 183.20p 183.20p 177.00p 177.00p 64522
15/06/2022 181.40p 184.60p 175.00p 183.00p 198213
14/06/2022 183.60p 186.14p 177.00p 178.00p 487852
13/06/2022 190.40p 195.59p 180.00p 181.00p 242797
10/06/2022 194.00p 198.30p 190.40p 192.20p 18515
09/06/2022 198.00p 201.94p 194.26p 195.00p 104969
08/06/2022 201.50p 204.50p 194.20p 202.00p 149511
07/06/2022 198.60p 201.50p 195.00p 196.60p 131149
06/06/2022 194.20p 200.00p 194.00p 197.20p 48094
03/06/2022 192.00p 197.79p 188.06p 195.00p 66428
02/06/2022 192.00p 197.79p 188.06p 195.00p 66428
01/06/2022 192.00p 197.79p 188.06p 195.00p 66428
31/05/2022 192.00p 192.24p 186.00p 186.00p 67677
30/05/2022 198.00p 198.00p 192.47p 195.00p 108918
27/05/2022 199.20p 199.66p 195.69p 197.60p 185587
26/05/2022 207.50p 207.86p 196.06p 196.20p 218615
25/05/2022 210.50p 214.00p 206.00p 206.50p 196173
24/05/2022 216.00p 217.50p 210.50p 210.50p 239693
23/05/2022 218.50p 221.50p 208.90p 216.00p 2388418
20/05/2022 220.00p 227.00p 208.00p 213.00p 3983087
19/05/2022 163.40p 167.60p 162.40p 165.00p 148557
18/05/2022 163.00p 167.54p 160.04p 163.00p 288677
17/05/2022 178.20p 181.44p 159.60p 159.60p 539633
16/05/2022 159.60p 166.80p 159.34p 163.00p 136170
13/05/2022 159.80p 160.24p 156.58p 159.60p 145473
12/05/2022 171.40p 172.73p 140.40p 162.40p 186449
11/05/2022 170.20p 177.06p 170.00p 171.60p 22157
10/05/2022 176.40p 179.20p 170.20p 175.00p 42742
09/05/2022 179.00p 182.08p 175.00p 175.00p 45194
06/05/2022 187.80p 183.26p 175.20p 181.00p 8852
05/05/2022 187.80p 191.85p 178.20p 178.20p 39469
04/05/2022 185.20p 190.38p 185.00p 185.60p 844010
03/05/2022 188.00p 198.30p 185.00p 185.00p 81088
02/05/2022 188.00p 204.00p 185.60p 195.00p 157344
29/04/2022 188.00p 204.00p 185.60p 195.00p 157344
28/04/2022 179.20p 181.70p 177.35p 179.00p 53702
27/04/2022 175.20p 183.40p 174.71p 177.00p 89993
26/04/2022 185.00p 185.00p 180.79p 182.00p 6584
25/04/2022 177.60p 182.00p 177.06p 182.00p 9369
22/04/2022 180.00p 187.80p 175.88p 186.80p 49595
21/04/2022 180.20p 184.00p 177.74p 178.20p 17642
20/04/2022 185.00p 185.00p 180.00p 184.00p 14148
19/04/2022 185.00p 185.00p 180.00p 182.00p 1701885
18/04/2022 181.40p 188.91p 179.56p 186.00p 39027
15/04/2022 181.40p 188.91p 179.56p 186.00p 39027
14/04/2022 181.40p 188.91p 179.56p 186.00p 39027
13/04/2022 184.00p 186.40p 175.40p 186.40p 43680
12/04/2022 180.00p 185.00p 175.00p 175.00p 36299
11/04/2022 175.00p 179.80p 173.60p 179.80p 74926
08/04/2022 174.60p 177.60p 170.00p 176.60p 146264
07/04/2022 169.20p 175.00p 169.20p 175.00p 42888
06/04/2022 170.00p 171.40p 163.00p 164.80p 57672
05/04/2022 169.80p 172.30p 164.73p 168.60p 30140
04/04/2022 169.80p 175.00p 167.34p 175.00p 110207
01/04/2022 168.80p 168.88p 164.73p 167.00p 66179
31/03/2022 165.50p 172.50p 159.00p 163.50p 124528
30/03/2022 175.00p 176.11p 166.00p 166.00p 128285
29/03/2022 179.50p 179.50p 175.00p 175.00p 46634
28/03/2022 183.00p 189.00p 178.50p 179.50p 76906
25/03/2022 190.00p 190.00p 181.93p 185.00p 8173
24/03/2022 183.00p 185.00p 181.13p 185.00p 128052
23/03/2022 185.00p 189.50p 184.00p 184.00p 43602
22/03/2022 180.00p 186.50p 180.00p 185.00p 156920
21/03/2022 179.00p 183.26p 172.00p 181.00p 102000
18/03/2022 180.00p 180.50p 175.50p 179.00p 16973
17/03/2022 170.00p 178.00p 170.00p 175.00p 11318
16/03/2022 171.50p 178.14p 171.50p 175.25p 116045
15/03/2022 179.50p 181.17p 172.00p 178.50p 77271
14/03/2022 175.00p 180.00p 171.50p 173.00p 146601
11/03/2022 172.50p 178.65p 169.75p 174.00p 126087
10/03/2022 160.00p 172.38p 160.00p 168.50p 153279
09/03/2022 166.50p 170.00p 164.00p 164.50p 75376
08/03/2022 168.00p 171.00p 165.50p 165.50p 62249
07/03/2022 165.00p 173.19p 152.00p 171.00p 345183
04/03/2022 177.50p 177.50p 166.50p 172.00p 1039114
03/03/2022 172.00p 182.41p 172.00p 178.50p 232775
02/03/2022 167.00p 176.00p 166.50p 176.00p 151602
01/03/2022 167.50p 170.00p 163.12p 167.50p 330545
28/02/2022 170.00p 171.00p 166.50p 169.00p 92666
25/02/2022 164.00p 170.00p 164.00p 170.00p 164104
24/02/2022 175.00p 175.43p 161.65p 165.00p 143802
23/02/2022 178.50p 179.18p 174.50p 178.50p 83245
22/02/2022 178.00p 184.50p 173.04p 179.25p 81622
21/02/2022 180.50p 189.00p 176.29p 180.00p 24004
18/02/2022 185.50p 188.00p 180.00p 180.00p 70830
17/02/2022 182.50p 187.30p 180.96p 186.00p 159970
16/02/2022 185.00p 187.11p 181.50p 182.50p 118857
15/02/2022 180.50p 186.00p 176.10p 186.00p 38786
14/02/2022 185.00p 185.00p 178.00p 179.50p 108188
11/02/2022 183.00p 183.00p 176.08p 177.00p 36790
10/02/2022 181.50p 184.50p 177.50p 177.50p 36714
09/02/2022 182.50p 184.10p 176.00p 182.00p 114944
08/02/2022 181.00p 184.50p 179.50p 182.00p 51527
07/02/2022 184.50p 186.01p 180.00p 184.50p 75687
04/02/2022 175.00p 184.13p 175.00p 180.00p 80802
03/02/2022 175.00p 186.50p 175.00p 181.00p 73256
02/02/2022 185.50p 188.50p 177.00p 177.00p 169325
01/02/2022 186.00p 187.69p 180.92p 185.50p 105876
31/01/2022 180.50p 187.45p 179.50p 187.00p 75095
28/01/2022 182.50p 184.32p 177.50p 179.00p 69769
27/01/2022 178.50p 185.00p 177.95p 182.00p 37787
26/01/2022 175.00p 179.50p 174.00p 179.50p 81691
25/01/2022 171.50p 174.50p 168.50p 174.50p 3438662
24/01/2022 184.50p 184.50p 170.00p 173.50p 163846
21/01/2022 183.00p 188.50p 175.00p 175.00p 244659
20/01/2022 178.50p 184.11p 169.61p 176.00p 154586
19/01/2022 180.00p 181.12p 175.50p 175.50p 55972
18/01/2022 187.00p 187.00p 179.00p 179.00p 61863
17/01/2022 181.50p 185.40p 180.00p 181.75p 37221
14/01/2022 181.50p 183.23p 179.66p 182.50p 57801
13/01/2022 182.50p 187.00p 176.00p 183.50p 300822
12/01/2022 186.50p 186.98p 176.50p 176.50p 273404
11/01/2022 190.00p 191.00p 182.62p 185.00p 95855
10/01/2022 183.50p 193.50p 183.00p 187.00p 255225
07/01/2022 202.00p 205.00p 181.75p 184.00p 951196
06/01/2022 197.50p 210.00p 196.40p 210.00p 5892637
05/01/2022 186.00p 200.00p 180.89p 189.00p 6768178
04/01/2022 171.00p 200.00p 166.00p 167.50p 20150820
31/12/2021 168.50p 171.50p 167.50p 168.50p 16672
30/12/2021 169.00p 170.00p 164.00p 167.50p 81319
29/12/2021 166.00p 169.50p 163.56p 169.50p 46164
24/12/2021 164.50p 165.00p 161.58p 163.00p 22583
23/12/2021 164.50p 168.34p 160.00p 161.00p 50428
22/12/2021 165.50p 166.00p 162.00p 166.00p 9759
21/12/2021 164.50p 165.00p 162.00p 162.00p 73577

*Close Price adjusted for both dividends and splits