M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
11/12/2017 344.75p 352.00p 339.00p 342.50p 43756
08/12/2017 348.25p 354.87p 340.25p 341.25p 23366
07/12/2017 325.25p 354.51p 325.25p 347.50p 14835
06/12/2017 340.00p 345.00p 337.00p 340.00p 30011
05/12/2017 339.75p 341.00p 336.75p 338.75p 27806
04/12/2017 339.75p 348.75p 330.25p 330.25p 16843
01/12/2017 334.75p 335.00p 325.00p 325.25p 10297
30/11/2017 335.00p 345.00p 330.01p 340.50p 30533
29/11/2017 342.75p 351.00p 333.50p 333.50p 24198
28/11/2017 335.00p 335.00p 320.25p 330.00p 13404
27/11/2017 325.00p 335.83p 323.29p 330.00p 19078
24/11/2017 320.25p 339.75p 320.25p 325.50p 16279
23/11/2017 329.50p 340.00p 325.00p 330.00p 44995
22/11/2017 339.75p 344.00p 337.00p 337.50p 86850
21/11/2017 334.75p 342.49p 325.25p 325.50p 26945
20/11/2017 325.25p 340.00p 325.25p 330.50p 32454
17/11/2017 334.75p 344.00p 320.26p 329.25p 60156
16/11/2017 334.75p 335.00p 325.00p 326.00p 23134
15/11/2017 340.00p 340.00p 330.25p 330.25p 16917
14/11/2017 339.75p 340.00p 327.80p 330.50p 21054
13/11/2017 330.00p 345.00p 325.00p 329.50p 37443
10/11/2017 344.75p 344.75p 325.00p 325.00p 16773
09/11/2017 339.25p 341.25p 337.00p 337.50p 11772
08/11/2017 339.00p 347.13p 339.00p 342.25p 169881
07/11/2017 350.00p 351.00p 332.26p 340.25p 95745
06/11/2017 345.00p 345.00p 335.00p 338.25p 30908
03/11/2017 350.00p 350.00p 330.00p 330.25p 14128
02/11/2017 324.50p 349.71p 324.50p 335.25p 20910
01/11/2017 344.50p 344.50p 320.51p 333.50p 21814
31/10/2017 338.00p 342.75p 333.00p 341.25p 95740
30/10/2017 333.50p 339.80p 321.25p 330.50p 44715
27/10/2017 321.25p 337.50p 320.25p 325.00p 37420
26/10/2017 334.50p 335.00p 320.40p 322.75p 5749
25/10/2017 320.00p 338.00p 320.00p 322.00p 19257
24/10/2017 325.25p 339.75p 320.00p 323.75p 29748
23/10/2017 332.25p 339.75p 328.00p 332.00p 52766
20/10/2017 321.25p 334.98p 320.26p 327.00p 178222
19/10/2017 322.75p 331.59p 321.15p 327.00p 28563
18/10/2017 332.00p 335.00p 321.00p 327.25p 147607
17/10/2017 325.00p 326.00p 317.50p 324.75p 46781
16/10/2017 326.75p 330.00p 317.00p 319.25p 258197
13/10/2017 331.75p 333.50p 315.25p 318.25p 25929
12/10/2017 325.00p 331.75p 320.25p 327.50p 8099
11/10/2017 328.00p 334.75p 328.00p 334.75p 547
10/10/2017 319.00p 320.50p 319.00p 320.50p 146
09/10/2017 326.75p 326.75p 317.00p 317.00p 2750
06/10/2017 327.75p 327.75p 327.50p 327.50p 246
05/10/2017 321.75p 328.00p 315.25p 319.50p 17586
04/10/2017 313.00p 322.50p 310.00p 313.50p 17485
03/10/2017 316.25p 323.50p 310.25p 318.25p 8800
02/10/2017 315.25p 316.88p 315.25p 316.88p 100
29/09/2017 325.00p 325.00p 320.00p 323.50p 31356
28/09/2017 312.25p 325.00p 312.25p 322.75p 13026
27/09/2017 306.25p 314.25p 306.25p 313.00p 8048
26/09/2017 310.00p 310.00p 305.00p 307.75p 8115
25/09/2017 300.00p 310.00p 298.00p 310.00p 26801
22/09/2017 295.50p 308.75p 295.00p 296.50p 11504
21/09/2017 301.50p 304.25p 292.50p 294.50p 10825
20/09/2017 295.50p 296.50p 292.00p 294.50p 12100
19/09/2017 300.25p 305.50p 290.00p 300.50p 10222
18/09/2017 307.75p 307.75p 300.50p 300.50p 1424
15/09/2017 305.75p 309.00p 305.75p 308.75p 12851
14/09/2017 301.75p 305.00p 301.50p 305.00p 328
13/09/2017 297.00p 309.00p 295.25p 303.75p 6281
12/09/2017 300.50p 309.00p 292.25p 303.75p 9439
11/09/2017 301.75p 310.00p 301.75p 309.50p 6743
08/09/2017 299.00p 310.00p 296.75p 302.13p 49925
07/09/2017 300.00p 301.25p 295.37p 295.37p 4786
06/09/2017 290.75p 302.75p 290.25p 297.00p 19342
05/09/2017 295.25p 295.50p 291.00p 292.00p 9946
04/09/2017 300.00p 300.25p 295.00p 295.00p 11615
01/09/2017 307.25p 310.00p 300.25p 301.50p 16869
31/08/2017 307.00p 322.25p 302.25p 307.00p 7424
30/08/2017 304.50p 307.00p 301.25p 306.50p 11970
29/08/2017 305.00p 307.00p 296.00p 306.50p 7941
25/08/2017 308.75p 310.00p 305.00p 306.75p 23592
24/08/2017 305.75p 309.00p 303.25p 308.25p 9939
23/08/2017 310.00p 310.00p 305.25p 308.25p 8622
22/08/2017 310.00p 310.00p 305.25p 308.00p 7703
21/08/2017 305.00p 310.00p 305.00p 309.50p 5862
18/08/2017 310.00p 310.00p 309.50p 309.50p 1864
17/08/2017 314.75p 315.00p 314.75p 315.00p 5880
16/08/2017 317.00p 317.00p 305.00p 314.50p 20709
15/08/2017 318.00p 318.00p 310.25p 314.75p 10701
14/08/2017 318.00p 318.00p 313.25p 313.25p 6537
11/08/2017 315.00p 318.00p 313.50p 313.75p 7288
10/08/2017 310.00p 320.00p 305.25p 316.50p 10185
09/08/2017 315.00p 322.00p 310.25p 316.13p 17893
08/08/2017 324.75p 324.75p 315.00p 319.50p 1086
07/08/2017 323.75p 323.75p 320.13p 320.13p 17
04/08/2017 319.75p 324.00p 318.50p 321.00p 7967
03/08/2017 315.00p 324.00p 315.00p 320.25p 3379
02/08/2017 324.00p 324.00p 315.00p 323.50p 3355
01/08/2017 315.00p 323.50p 315.00p 323.50p 169
31/07/2017 322.75p 322.75p 322.75p 322.75p 4
28/07/2017 323.50p 323.50p 323.50p 323.50p 21
27/07/2017 320.00p 325.00p 319.25p 319.25p 20238
26/07/2017 325.00p 325.00p 319.50p 319.50p 9399
25/07/2017 325.00p 325.00p 315.00p 324.00p 10318
24/07/2017 325.00p 325.00p 325.00p 325.00p 24
21/07/2017 325.00p 325.00p 321.00p 323.50p 25964
20/07/2017 325.00p 325.00p 321.50p 321.50p 43382
19/07/2017 322.25p 325.00p 315.00p 320.00p 17793
18/07/2017 325.00p 325.00p 322.50p 322.50p 1200
17/07/2017 325.00p 325.00p 320.00p 321.25p 1800
14/07/2017 325.00p 325.00p 322.62p 322.62p 1024
13/07/2017 325.00p 329.25p 325.00p 327.25p 8204
12/07/2017 330.00p 330.00p 320.00p 320.50p 3107
11/07/2017 320.50p 330.00p 315.75p 322.25p 1830
10/07/2017 327.00p 335.00p 324.75p 324.75p 35827
07/07/2017 325.00p 332.00p 320.00p 321.25p 9539
06/07/2017 328.00p 329.50p 328.00p 329.50p 117
05/07/2017 335.50p 341.00p 334.25p 335.00p 16423
04/07/2017 340.50p 340.50p 325.00p 332.50p 15302
03/07/2017 331.00p 336.75p 330.00p 330.50p 2296
30/06/2017 335.00p 341.00p 330.25p 331.50p 9982
29/06/2017 341.25p 341.25p 332.25p 332.25p 7018
28/06/2017 345.00p 345.00p 341.50p 341.50p 3560
27/06/2017 340.00p 350.00p 340.00p 349.25p 22103
26/06/2017 341.50p 344.50p 335.00p 340.25p 8907
23/06/2017 339.25p 355.00p 339.25p 347.00p 17006
22/06/2017 340.00p 350.00p 335.00p 344.50p 26997
21/06/2017 344.00p 350.00p 340.00p 341.00p 9982
20/06/2017 325.25p 350.00p 325.25p 342.00p 27778
19/06/2017 340.00p 343.25p 328.75p 328.75p 28655
16/06/2017 336.00p 347.50p 330.00p 337.00p 75868
15/06/2017 369.75p 370.00p 317.25p 329.75p 240421
14/06/2017 350.75p 370.00p 350.25p 352.50p 55962
13/06/2017 353.00p 365.00p 347.00p 350.25p 34168
12/06/2017 355.25p 359.99p 346.75p 353.25p 12878
09/06/2017 356.25p 366.13p 350.25p 350.25p 31323
08/06/2017 371.64p 371.64p 365.00p 365.25p 8396
07/06/2017 375.75p 379.00p 362.25p 371.37p 282689
06/06/2017 354.50p 369.75p 354.50p 363.25p 15286
05/06/2017 360.00p 362.66p 351.50p 351.50p 30409
02/06/2017 352.25p 360.00p 352.25p 357.25p 4895
01/06/2017 360.00p 364.50p 350.75p 360.00p 516994
31/05/2017 365.00p 365.00p 357.06p 362.75p 19554
30/05/2017 370.00p 370.00p 350.25p 359.50p 54435
26/05/2017 356.00p 369.88p 350.50p 350.50p 191148
25/05/2017 360.00p 360.00p 355.00p 357.00p 12640
24/05/2017 363.00p 370.50p 355.00p 360.50p 183084
23/05/2017 364.25p 370.00p 360.75p 366.75p 29956
22/05/2017 355.50p 365.00p 355.50p 360.75p 8241
19/05/2017 357.50p 365.75p 357.50p 364.50p 24582
18/05/2017 369.00p 369.00p 355.75p 362.00p 52039
17/05/2017 362.25p 369.75p 361.75p 369.50p 72941
16/05/2017 365.00p 367.50p 357.50p 362.75p 264910
15/05/2017 356.00p 356.00p 347.00p 355.00p 27311
12/05/2017 355.00p 357.00p 345.25p 355.00p 29411
11/05/2017 360.00p 364.99p 350.84p 357.75p 47596
10/05/2017 345.25p 360.00p 345.25p 357.38p 55177
09/05/2017 360.00p 360.00p 352.00p 354.75p 755393
08/05/2017 356.00p 360.00p 341.00p 356.00p 18722
05/05/2017 350.00p 356.00p 333.56p 355.00p 37508
04/05/2017 352.00p 357.00p 350.00p 350.50p 57711
03/05/2017 360.00p 360.00p 357.00p 357.00p 52036
02/05/2017 354.00p 365.00p 354.00p 358.00p 69791
28/04/2017 368.75p 368.75p 358.00p 365.00p 146619
27/04/2017 355.00p 367.00p 354.75p 356.25p 8586
26/04/2017 369.00p 369.00p 356.76p 364.50p 40243
25/04/2017 371.00p 371.00p 355.00p 365.00p 95192
24/04/2017 350.25p 374.00p 350.25p 369.00p 37007
21/04/2017 350.25p 368.25p 350.25p 357.38p 152805
20/04/2017 370.00p 370.00p 358.00p 362.75p 209798
19/04/2017 342.75p 362.00p 342.75p 359.00p 649377
18/04/2017 345.50p 359.74p 345.00p 347.00p 76075
13/04/2017 343.75p 347.00p 343.00p 347.00p 23962
12/04/2017 341.50p 347.00p 338.42p 346.00p 64441
11/04/2017 345.00p 345.07p 343.42p 343.62p 35972
10/04/2017 345.00p 347.00p 339.75p 343.75p 34144
07/04/2017 340.50p 348.97p 340.25p 343.62p 68187
06/04/2017 347.50p 351.00p 339.50p 343.75p 87573
05/04/2017 353.00p 353.07p 349.00p 349.00p 30251
04/04/2017 348.00p 352.00p 348.00p 348.25p 61025
03/04/2017 355.00p 356.76p 349.75p 352.62p 21241
31/03/2017 355.00p 355.00p 349.01p 352.50p 71762
30/03/2017 355.00p 355.00p 353.00p 353.25p 15302
29/03/2017 353.75p 355.00p 351.00p 351.75p 54436
28/03/2017 354.75p 355.00p 349.00p 350.62p 47633
27/03/2017 355.00p 355.63p 352.00p 355.63p 74919
24/03/2017 364.25p 364.25p 349.01p 353.50p 110407
23/03/2017 355.00p 355.00p 349.62p 349.62p 1482266
22/03/2017 350.75p 365.00p 346.88p 350.00p 459459
21/03/2017 353.75p 358.00p 348.41p 349.87p 44773
20/03/2017 353.00p 354.31p 347.75p 351.38p 7036
17/03/2017 359.50p 360.12p 350.75p 354.25p 191530
16/03/2017 355.00p 365.00p 350.00p 357.75p 619400
15/03/2017 359.75p 359.75p 341.31p 352.50p 116818
14/03/2017 352.00p 355.00p 343.00p 352.25p 75474
13/03/2017 353.25p 355.06p 344.00p 346.00p 31727

*Close Price adjusted for both dividends and splits