M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/09/2018 384.00p 385.00p 377.00p 380.00p 24495
26/09/2018 379.00p 383.00p 373.00p 377.00p 16489
25/09/2018 371.00p 390.00p 371.00p 390.00p 7897
24/09/2018 380.00p 388.50p 379.00p 380.00p 30713
21/09/2018 382.00p 390.00p 377.00p 390.00p 57019
20/09/2018 381.00p 386.95p 375.95p 377.00p 15756
19/09/2018 388.00p 389.60p 381.80p 385.00p 17210
18/09/2018 390.00p 390.00p 377.30p 389.00p 13676
17/09/2018 372.00p 383.75p 371.03p 383.00p 29336
14/09/2018 365.00p 380.00p 349.00p 380.00p 429646
13/09/2018 353.00p 355.00p 350.00p 355.00p 86137
12/09/2018 355.00p 356.00p 351.00p 356.00p 31475
11/09/2018 370.00p 380.80p 355.00p 355.00p 15600
10/09/2018 363.00p 380.80p 361.00p 371.00p 50666
07/09/2018 370.00p 380.00p 360.00p 380.00p 13297
06/09/2018 371.00p 389.00p 371.00p 385.00p 27507
05/09/2018 380.00p 380.00p 375.00p 375.00p 25439
04/09/2018 380.00p 380.00p 367.06p 380.00p 18034
03/09/2018 370.00p 375.00p 370.00p 375.00p 5714
31/08/2018 370.00p 374.00p 360.00p 365.00p 23578
30/08/2018 380.00p 380.00p 372.80p 376.50p 17235
29/08/2018 380.00p 389.00p 365.00p 370.00p 39565
28/08/2018 390.00p 390.00p 378.00p 380.00p 17171
24/08/2018 375.00p 395.00p 371.00p 390.00p 51177
23/08/2018 360.00p 380.00p 360.00p 360.00p 70091
22/08/2018 351.00p 359.00p 347.00p 355.00p 31928
21/08/2018 349.00p 360.00p 339.00p 360.00p 58263
20/08/2018 339.00p 350.00p 331.00p 350.00p 101407
17/08/2018 330.00p 339.00p 330.00p 330.00p 9217
16/08/2018 341.00p 353.00p 330.00p 330.00p 43486
15/08/2018 354.00p 357.00p 341.00p 341.00p 73236
14/08/2018 364.00p 364.00p 341.00p 341.00p 23290
13/08/2018 357.00p 373.83p 350.00p 365.00p 43116
10/08/2018 359.00p 375.00p 343.00p 375.00p 81997
09/08/2018 356.00p 357.00p 347.16p 356.00p 57846
08/08/2018 362.00p 366.00p 344.94p 359.00p 29943
07/08/2018 370.00p 370.00p 354.00p 359.00p 27022
06/08/2018 365.00p 369.00p 351.15p 366.00p 94264
03/08/2018 345.00p 365.00p 345.00p 360.00p 20584
02/08/2018 356.00p 364.00p 356.00p 362.00p 39865
01/08/2018 358.00p 364.85p 351.15p 354.00p 17946
31/07/2018 354.00p 367.78p 348.00p 354.00p 14565
30/07/2018 345.00p 359.00p 345.00p 346.00p 27863
27/07/2018 374.00p 374.00p 345.00p 345.00p 49305
26/07/2018 366.00p 380.86p 360.00p 367.00p 12522
25/07/2018 385.00p 385.00p 366.00p 366.00p 37619
24/07/2018 383.00p 383.75p 375.00p 383.00p 13588
23/07/2018 380.00p 390.00p 366.00p 390.00p 39051
20/07/2018 384.00p 390.00p 373.00p 390.00p 44956
19/07/2018 368.00p 389.00p 368.00p 372.00p 35279
18/07/2018 382.00p 382.00p 370.00p 377.00p 31379
17/07/2018 374.00p 383.00p 370.04p 379.00p 62026
16/07/2018 375.00p 379.95p 362.00p 375.00p 44576
13/07/2018 382.00p 390.00p 378.00p 382.00p 48443
12/07/2018 385.00p 390.00p 376.00p 386.00p 47000
11/07/2018 357.00p 384.00p 357.00p 370.00p 41171
10/07/2018 358.00p 370.00p 350.25p 368.00p 41195
09/07/2018 356.00p 370.00p 355.00p 370.00p 37238
06/07/2018 360.00p 370.00p 355.00p 355.00p 35472
05/07/2018 367.00p 370.00p 356.00p 360.00p 25084
04/07/2018 355.00p 367.00p 355.00p 355.00p 20847
03/07/2018 364.00p 378.00p 355.00p 360.00p 37408
02/07/2018 369.00p 380.00p 358.00p 380.00p 22628
29/06/2018 357.00p 370.00p 355.00p 355.00p 32553
28/06/2018 366.00p 374.00p 355.00p 355.00p 21952
27/06/2018 371.00p 375.00p 362.68p 375.00p 26364
26/06/2018 356.00p 375.25p 356.00p 364.00p 31267
25/06/2018 380.00p 380.00p 356.00p 359.00p 234893
22/06/2018 369.00p 385.00p 369.00p 381.00p 174548
21/06/2018 368.00p 385.00p 366.00p 369.00p 23821
20/06/2018 375.00p 390.00p 362.40p 368.00p 33272
19/06/2018 384.00p 384.00p 360.00p 360.00p 30903
18/06/2018 370.00p 379.00p 370.00p 379.00p 424949
15/06/2018 374.00p 383.85p 365.15p 374.00p 41831
14/06/2018 366.00p 375.00p 365.00p 368.00p 84623
13/06/2018 375.00p 375.00p 361.00p 375.00p 6147
12/06/2018 367.00p 375.00p 355.15p 366.00p 41208
11/06/2018 370.00p 374.00p 346.00p 346.00p 46481
08/06/2018 362.00p 388.84p 360.00p 362.00p 40266
07/06/2018 375.00p 378.93p 373.00p 373.00p 9574
06/06/2018 389.00p 390.00p 374.00p 374.00p 32666
05/06/2018 385.00p 390.00p 375.00p 375.00p 32261
04/06/2018 387.00p 393.00p 381.00p 385.00p 31829
01/06/2018 376.00p 389.85p 376.00p 380.00p 10253
31/05/2018 387.00p 390.00p 379.64p 382.00p 45902
30/05/2018 388.00p 396.85p 383.00p 383.00p 16072
29/05/2018 380.00p 399.00p 380.00p 387.00p 129844
25/05/2018 397.00p 397.00p 380.00p 380.00p 23981
24/05/2018 390.00p 398.20p 381.00p 381.00p 14007
23/05/2018 398.00p 411.00p 395.00p 395.00p 65495
22/05/2018 397.00p 408.85p 393.00p 399.00p 44021
21/05/2018 401.00p 410.00p 394.00p 410.00p 38003
18/05/2018 400.00p 405.00p 398.00p 405.00p 56019
17/05/2018 405.00p 406.74p 386.20p 405.00p 4141
16/05/2018 403.00p 407.00p 396.00p 407.00p 46222
15/05/2018 410.00p 410.00p 397.80p 403.00p 34649
14/05/2018 410.00p 410.00p 393.31p 404.00p 138147
11/05/2018 409.00p 410.00p 381.00p 390.00p 25877
10/05/2018 389.00p 409.85p 389.00p 400.00p 6173
09/05/2018 400.00p 406.00p 387.00p 405.00p 1064450
08/05/2018 399.00p 400.00p 371.00p 400.00p 31669
04/05/2018 388.00p 399.00p 383.00p 398.00p 42077
03/05/2018 386.00p 399.00p 386.00p 397.00p 41348
02/05/2018 373.00p 396.00p 373.00p 395.00p 36627
01/05/2018 385.00p 394.20p 366.00p 389.00p 67606
30/04/2018 366.00p 390.00p 366.00p 380.00p 47343
27/04/2018 379.00p 388.00p 372.00p 380.00p 59047
26/04/2018 381.00p 381.00p 371.15p 381.00p 34881
25/04/2018 369.00p 383.00p 369.00p 380.00p 419044
24/04/2018 381.00p 383.85p 369.00p 371.00p 29902
23/04/2018 379.00p 383.85p 366.00p 366.00p 435547
20/04/2018 368.00p 385.00p 367.15p 368.00p 27800
19/04/2018 391.00p 391.00p 369.00p 375.00p 54200
18/04/2018 375.00p 397.00p 375.00p 376.00p 25686
17/04/2018 388.00p 398.50p 371.00p 387.00p 49171
16/04/2018 400.00p 400.00p 387.50p 387.50p 29732
13/04/2018 399.00p 400.00p 381.19p 390.00p 17985
12/04/2018 381.00p 399.00p 381.00p 388.50p 19462
11/04/2018 385.00p 385.00p 373.12p 380.00p 27712
10/04/2018 395.00p 395.00p 380.00p 382.00p 28004
09/04/2018 394.00p 395.00p 376.01p 385.00p 14786
06/04/2018 380.00p 394.00p 376.00p 390.00p 27071
05/04/2018 395.00p 395.00p 376.00p 382.00p 15188
04/04/2018 395.00p 395.00p 375.01p 395.00p 13242
03/04/2018 380.00p 400.00p 376.00p 400.00p 26411
29/03/2018 391.00p 404.00p 378.22p 401.00p 15438
28/03/2018 382.00p 392.70p 378.50p 390.00p 41854
27/03/2018 400.00p 400.00p 378.00p 390.00p 65055
26/03/2018 413.00p 413.00p 379.89p 385.00p 79787
23/03/2018 410.00p 430.00p 406.25p 412.00p 40962
22/03/2018 418.00p 425.00p 401.00p 409.00p 379255
21/03/2018 389.00p 402.00p 382.00p 402.00p 59281
20/03/2018 398.00p 409.00p 380.00p 390.00p 29013
19/03/2018 400.00p 407.14p 382.01p 398.00p 26849
16/03/2018 410.00p 410.00p 385.00p 410.00p 21045
15/03/2018 392.00p 409.00p 388.00p 388.00p 9752
14/03/2018 410.00p 410.00p 385.00p 393.50p 15520
13/03/2018 405.00p 410.00p 382.00p 408.00p 18740
12/03/2018 404.00p 405.00p 381.00p 405.00p 5148
09/03/2018 400.00p 410.00p 388.00p 402.00p 16157
08/03/2018 393.00p 398.00p 386.00p 397.00p 188545
07/03/2018 420.00p 420.00p 400.00p 406.00p 58865
06/03/2018 412.00p 412.00p 400.00p 400.00p 41434
05/03/2018 411.00p 412.00p 397.00p 404.00p 31036
02/03/2018 410.00p 413.87p 401.77p 410.00p 9043
01/03/2018 409.00p 415.00p 400.10p 405.50p 19313
28/02/2018 406.00p 414.00p 393.01p 402.00p 19016
27/02/2018 410.00p 410.00p 389.00p 402.00p 21141
26/02/2018 395.00p 407.00p 395.00p 407.00p 36645
23/02/2018 399.00p 401.25p 381.00p 400.00p 9846
22/02/2018 405.00p 405.00p 381.01p 385.00p 13319
21/02/2018 395.00p 405.00p 371.00p 394.00p 31076
20/02/2018 380.00p 394.00p 366.01p 384.00p 18605
19/02/2018 380.00p 382.00p 361.00p 380.00p 42666
16/02/2018 375.00p 377.98p 366.37p 369.00p 33512
15/02/2018 360.00p 378.00p 354.00p 372.00p 104643
14/02/2018 361.00p 389.00p 360.00p 368.00p 29059
13/02/2018 360.00p 388.00p 360.00p 360.00p 18765
12/02/2018 390.00p 390.00p 361.01p 376.00p 21394
09/02/2018 368.00p 386.37p 366.25p 372.00p 27646
08/02/2018 367.00p 388.73p 366.00p 388.00p 11946
07/02/2018 363.00p 389.00p 348.00p 370.00p 100489
06/02/2018 351.00p 361.75p 340.00p 355.00p 37112
05/02/2018 378.00p 379.00p 369.45p 375.00p 20028
02/02/2018 385.00p 385.00p 367.00p 376.00p 53451
01/02/2018 400.00p 400.00p 371.00p 380.00p 30642
31/01/2018 390.00p 392.00p 382.00p 389.00p 21159
30/01/2018 398.00p 398.00p 371.00p 384.00p 78013
29/01/2018 388.00p 392.84p 376.34p 382.00p 23857
26/01/2018 393.00p 393.00p 383.00p 389.00p 45837
25/01/2018 383.00p 388.00p 377.00p 388.00p 9629
24/01/2018 389.00p 398.72p 380.00p 389.00p 41766
23/01/2018 394.00p 399.71p 380.29p 390.00p 49531
22/01/2018 382.00p 393.00p 372.95p 388.00p 44059
19/01/2018 390.00p 390.00p 375.01p 380.00p 33807
18/01/2018 390.00p 390.00p 371.00p 390.00p 47766
17/01/2018 382.00p 390.00p 378.00p 390.00p 12463
16/01/2018 390.00p 390.00p 380.05p 382.00p 20361
15/01/2018 394.00p 394.82p 381.00p 390.00p 16845
12/01/2018 385.00p 394.00p 381.00p 394.00p 37178
11/01/2018 395.00p 395.10p 386.00p 389.50p 14780
10/01/2018 385.00p 395.00p 385.00p 393.00p 23494
09/01/2018 386.00p 400.00p 385.00p 392.00p 42777
08/01/2018 409.00p 409.00p 385.00p 395.00p 56995
05/01/2018 395.00p 405.00p 390.28p 402.00p 34743
04/01/2018 399.00p 400.00p 388.00p 395.00p 25974
03/01/2018 385.00p 399.00p 376.00p 395.50p 22359
02/01/2018 385.00p 385.00p 372.12p 385.00p 64594
29/12/2017 371.00p 379.20p 371.00p 371.50p 7966
28/12/2017 385.00p 385.00p 370.50p 379.75p 11670
27/12/2017 374.75p 380.00p 366.75p 371.00p 28018
22/12/2017 374.75p 374.75p 367.25p 374.50p 13012
21/12/2017 374.75p 374.75p 360.00p 366.00p 33312
20/12/2017 374.75p 374.75p 367.25p 367.75p 8617
19/12/2017 350.25p 374.75p 350.25p 364.50p 33038
18/12/2017 356.50p 371.99p 341.00p 356.75p 23219
15/12/2017 357.00p 357.26p 350.00p 353.50p 7288
14/12/2017 353.75p 356.75p 345.25p 345.25p 14651
13/12/2017 343.75p 350.00p 335.25p 344.50p 18919
12/12/2017 330.25p 349.99p 330.25p 344.00p 18195

*Close Price adjusted for both dividends and splits