M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits