M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/12/2021 163.00p 165.00p 157.50p 163.50p 128733
17/12/2021 162.00p 166.00p 160.00p 165.00p 79749
16/12/2021 163.00p 164.00p 157.50p 164.00p 102466
15/12/2021 155.00p 162.78p 155.00p 158.00p 412536
14/12/2021 150.00p 150.85p 149.50p 150.00p 64478
13/12/2021 151.00p 152.00p 148.50p 150.00p 36097
10/12/2021 151.50p 152.00p 149.50p 149.50p 154070
09/12/2021 153.00p 154.00p 151.00p 151.50p 54630
08/12/2021 154.50p 158.00p 151.50p 151.50p 112957
07/12/2021 155.00p 155.92p 152.50p 154.00p 341830
06/12/2021 159.00p 159.28p 150.50p 152.00p 85876
03/12/2021 156.50p 159.82p 156.50p 156.50p 135313
02/12/2021 155.00p 159.50p 153.86p 159.50p 423851
01/12/2021 155.00p 155.00p 148.95p 155.00p 342562
30/11/2021 152.00p 152.72p 149.50p 149.50p 41171
29/11/2021 154.00p 155.00p 151.50p 152.00p 105003
26/11/2021 153.00p 157.00p 144.82p 152.00p 553210
25/11/2021 162.00p 162.00p 156.55p 159.00p 58785
24/11/2021 166.00p 168.88p 157.00p 161.00p 433794
23/11/2021 173.00p 173.25p 163.98p 166.50p 438559
22/11/2021 168.00p 170.13p 164.50p 164.50p 37292
19/11/2021 169.00p 169.52p 165.00p 166.00p 168608
18/11/2021 175.50p 175.50p 165.00p 169.50p 438610
17/11/2021 179.00p 180.50p 170.50p 177.00p 89952
16/11/2021 179.00p 191.00p 171.53p 178.00p 959645
15/11/2021 165.00p 178.50p 164.60p 178.50p 245163
12/11/2021 163.50p 167.00p 163.50p 167.00p 126065
11/11/2021 162.00p 165.50p 158.00p 164.00p 52163
10/11/2021 161.50p 165.72p 161.00p 163.00p 55462
09/11/2021 161.00p 164.00p 160.50p 164.00p 375243
08/11/2021 158.00p 163.80p 157.50p 161.50p 83028
05/11/2021 161.50p 163.00p 160.00p 161.50p 15778
04/11/2021 160.50p 162.00p 157.50p 160.00p 71329
03/11/2021 160.50p 163.96p 158.50p 160.00p 103370
02/11/2021 157.00p 161.00p 155.99p 158.50p 233298
01/11/2021 157.50p 162.00p 156.50p 158.00p 36840
29/10/2021 157.00p 162.00p 157.00p 162.00p 43595
28/10/2021 156.50p 159.50p 155.46p 158.00p 107715
27/10/2021 158.00p 159.55p 157.00p 158.00p 26985
26/10/2021 159.00p 159.05p 155.50p 158.00p 83736
25/10/2021 159.50p 160.00p 155.00p 159.50p 196517
22/10/2021 160.00p 162.46p 159.00p 159.00p 73359
21/10/2021 157.50p 165.50p 157.00p 163.50p 81421
20/10/2021 159.00p 160.00p 156.53p 159.50p 173936
19/10/2021 160.50p 162.60p 157.00p 160.00p 127919
18/10/2021 161.00p 162.70p 160.00p 160.00p 91168
15/10/2021 164.50p 167.00p 161.50p 161.50p 108362
14/10/2021 161.00p 165.50p 160.00p 164.00p 71312
13/10/2021 159.00p 162.50p 156.00p 160.50p 162067
12/10/2021 159.50p 165.00p 154.69p 158.00p 311126
11/10/2021 159.00p 164.50p 153.24p 162.00p 122108
08/10/2021 160.00p 164.50p 159.50p 162.50p 80075
07/10/2021 158.50p 163.78p 156.88p 162.00p 192138
06/10/2021 160.00p 161.50p 156.73p 158.00p 81044
05/10/2021 157.50p 162.50p 157.01p 161.50p 212010
04/10/2021 160.00p 160.00p 155.00p 156.00p 101340
01/10/2021 159.00p 162.00p 157.50p 160.50p 80358
30/09/2021 161.00p 163.50p 155.00p 160.00p 1363431
29/09/2021 156.50p 165.00p 153.81p 160.00p 1841400
28/09/2021 168.00p 168.00p 156.00p 156.00p 205895
27/09/2021 165.50p 167.00p 159.76p 162.00p 282879
24/09/2021 166.50p 174.00p 166.00p 167.00p 375296
23/09/2021 165.00p 171.08p 156.00p 168.50p 150040
22/09/2021 153.50p 164.50p 151.50p 164.00p 493987
21/09/2021 158.00p 162.61p 145.00p 151.00p 837529
20/09/2021 143.50p 146.50p 140.50p 146.00p 330782
17/09/2021 145.50p 145.50p 140.00p 144.50p 223991
16/09/2021 146.00p 147.28p 145.00p 145.50p 95450
15/09/2021 148.00p 150.50p 145.00p 145.00p 86697
14/09/2021 148.00p 150.59p 146.00p 150.00p 48618
13/09/2021 149.50p 152.00p 147.50p 151.50p 37570
10/09/2021 145.50p 152.00p 145.50p 150.00p 66384
09/09/2021 145.00p 149.50p 142.00p 149.50p 166886
08/09/2021 144.00p 146.00p 142.00p 145.00p 61780
07/09/2021 147.50p 147.87p 142.00p 145.00p 57222
06/09/2021 144.00p 147.53p 141.00p 147.50p 99062
03/09/2021 141.00p 143.83p 141.00p 143.00p 147219
02/09/2021 136.50p 146.55p 134.75p 140.00p 183147
01/09/2021 137.50p 138.00p 133.50p 135.50p 37247
31/08/2021 131.50p 138.00p 128.17p 138.00p 93363
27/08/2021 131.50p 133.50p 130.00p 131.00p 82070
26/08/2021 130.00p 133.50p 128.00p 131.00p 231692
25/08/2021 134.50p 134.50p 130.32p 132.00p 258463
24/08/2021 131.00p 131.12p 128.00p 128.00p 59971
23/08/2021 128.50p 133.00p 126.50p 131.00p 109013
20/08/2021 131.00p 131.53p 125.00p 125.00p 88157
19/08/2021 131.50p 133.18p 130.00p 131.00p 65115
18/08/2021 134.00p 136.67p 127.50p 127.50p 73400
17/08/2021 138.00p 138.00p 133.00p 133.00p 47084
16/08/2021 136.50p 140.50p 135.78p 136.00p 189469
13/08/2021 136.00p 137.50p 133.78p 136.00p 89085
12/08/2021 136.50p 139.50p 135.75p 136.00p 47353
11/08/2021 137.50p 140.00p 134.50p 136.50p 131902
10/08/2021 139.50p 139.50p 136.09p 139.00p 13129
09/08/2021 138.50p 140.00p 135.48p 140.00p 32565
06/08/2021 137.00p 140.00p 137.00p 138.00p 91469
05/08/2021 137.50p 140.00p 137.41p 140.00p 135077
04/08/2021 135.00p 137.50p 132.50p 136.00p 86025
03/08/2021 134.00p 137.46p 131.84p 135.00p 170340
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

*Close Price adjusted for both dividends and splits