M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/08/2015 321.00p 326.25p 320.00p 322.25p 17001
19/08/2015 321.00p 328.50p 320.00p 321.75p 9975
18/08/2015 320.25p 329.00p 319.04p 322.00p 88456
17/08/2015 324.75p 329.25p 315.50p 320.00p 144336
14/08/2015 316.25p 324.25p 316.00p 324.25p 12600
13/08/2015 322.25p 322.25p 315.00p 319.00p 12279
12/08/2015 315.25p 323.75p 315.25p 323.75p 12615
11/08/2015 306.75p 323.00p 306.75p 314.75p 10473
10/08/2015 320.00p 322.00p 320.00p 320.50p 94917
07/08/2015 322.75p 324.25p 320.00p 324.25p 10206
06/08/2015 315.25p 321.75p 315.25p 321.75p 7181
05/08/2015 319.50p 322.75p 313.50p 321.75p 32740
04/08/2015 311.00p 316.75p 305.50p 316.75p 206533
03/08/2015 305.50p 314.90p 305.50p 310.00p 19026
31/07/2015 313.50p 317.50p 307.00p 307.00p 38448
30/07/2015 306.00p 312.80p 305.00p 310.25p 23919
29/07/2015 304.25p 310.84p 304.00p 306.00p 39305
28/07/2015 304.75p 313.25p 304.75p 313.00p 125643
27/07/2015 303.75p 305.00p 303.50p 305.00p 18540
24/07/2015 300.75p 310.50p 300.00p 310.50p 26590
23/07/2015 300.00p 304.25p 300.00p 300.25p 49312
22/07/2015 300.75p 302.00p 300.40p 301.00p 187665
21/07/2015 300.25p 304.71p 300.25p 302.13p 33610
20/07/2015 303.00p 304.12p 299.00p 299.50p 70225
17/07/2015 309.50p 310.00p 299.75p 300.00p 18427
16/07/2015 311.25p 317.00p 308.00p 308.00p 68850
15/07/2015 319.75p 322.82p 313.00p 316.00p 19653
14/07/2015 303.25p 319.41p 303.25p 316.50p 23443
13/07/2015 310.25p 312.50p 305.00p 310.75p 207393
10/07/2015 305.50p 319.65p 300.25p 312.12p 4272
09/07/2015 295.00p 318.50p 295.00p 305.00p 339438
08/07/2015 295.25p 299.25p 290.00p 296.00p 64445
07/07/2015 290.75p 295.25p 290.75p 294.00p 466134
06/07/2015 295.00p 296.50p 280.25p 290.00p 31937
03/07/2015 295.25p 300.00p 283.50p 296.50p 51508
02/07/2015 281.75p 300.75p 281.75p 296.75p 53458
01/07/2015 295.00p 300.00p 290.00p 295.50p 17916
30/06/2015 297.00p 297.00p 282.50p 294.25p 443906
29/06/2015 287.00p 304.75p 287.00p 297.00p 11013
26/06/2015 300.50p 314.00p 298.27p 299.00p 78423
25/06/2015 313.00p 315.37p 308.75p 310.00p 30983
24/06/2015 310.00p 324.21p 310.00p 318.00p 84385
23/06/2015 310.50p 320.00p 310.00p 310.00p 28104
22/06/2015 310.50p 323.36p 310.25p 310.25p 17026
19/06/2015 319.75p 323.75p 309.50p 309.50p 68380
18/06/2015 320.00p 324.38p 314.00p 320.00p 24032
17/06/2015 320.00p 322.25p 311.75p 316.75p 12614
16/06/2015 321.00p 323.00p 320.99p 323.00p 7532
15/06/2015 325.00p 328.00p 319.88p 321.25p 79887
12/06/2015 310.50p 329.50p 310.50p 329.50p 260378
11/06/2015 310.50p 330.00p 310.50p 322.50p 52813
10/06/2015 332.75p 333.25p 318.50p 318.50p 24814
09/06/2015 328.00p 332.00p 326.50p 326.50p 220623
08/06/2015 331.25p 332.98p 320.00p 324.50p 28036
05/06/2015 331.75p 334.00p 324.00p 331.75p 64310
04/06/2015 320.25p 332.00p 318.00p 330.25p 91324
03/06/2015 333.50p 333.50p 322.97p 323.00p 919564
02/06/2015 333.75p 334.25p 322.75p 323.50p 16091
01/06/2015 329.00p 333.95p 329.00p 329.25p 34548
29/05/2015 331.00p 334.50p 328.00p 328.75p 7557
28/05/2015 334.25p 334.25p 329.56p 330.00p 8872
27/05/2015 333.00p 333.00p 326.25p 331.50p 105679
26/05/2015 320.00p 329.97p 320.00p 324.00p 292963
22/05/2015 332.25p 332.25p 322.89p 327.50p 17480
21/05/2015 334.25p 334.25p 325.44p 332.75p 1102319
20/05/2015 330.00p 334.25p 328.92p 332.50p 17493
19/05/2015 332.75p 334.25p 322.75p 326.50p 72757
18/05/2015 328.00p 334.25p 328.00p 330.25p 39968
15/05/2015 332.75p 332.75p 328.00p 329.25p 10458
14/05/2015 330.00p 333.93p 326.50p 329.00p 25044
13/05/2015 328.75p 334.25p 328.75p 330.25p 47269
12/05/2015 328.00p 333.00p 325.25p 328.00p 419432
11/05/2015 330.00p 330.00p 325.50p 328.00p 8682
08/05/2015 330.50p 334.70p 330.00p 331.25p 58677
07/05/2015 325.00p 330.00p 324.84p 325.00p 1030832
06/05/2015 332.75p 333.75p 325.00p 325.00p 30668
05/05/2015 329.00p 330.00p 320.00p 322.50p 35682
01/05/2015 324.00p 328.00p 324.00p 324.00p 131082
30/04/2015 315.00p 328.75p 315.00p 324.25p 131426
29/04/2015 319.25p 328.75p 315.75p 325.50p 59301
28/04/2015 323.75p 330.00p 323.75p 324.00p 22563
27/04/2015 323.00p 324.75p 316.02p 324.75p 27594
24/04/2015 323.25p 330.00p 323.25p 326.50p 36489
23/04/2015 323.00p 328.75p 324.50p 328.75p 0
22/04/2015 323.00p 330.00p 323.00p 324.50p 9441
21/04/2015 328.00p 329.00p 323.00p 323.75p 88300
20/04/2015 325.00p 327.00p 319.21p 322.50p 308891
17/04/2015 333.75p 335.00p 326.25p 327.00p 15685
16/04/2015 332.00p 333.65p 327.00p 327.00p 45185
15/04/2015 329.50p 333.75p 318.50p 333.25p 31264
14/04/2015 332.00p 333.75p 328.00p 330.00p 44518
13/04/2015 335.00p 335.00p 316.49p 329.75p 35789
10/04/2015 352.00p 359.75p 330.00p 330.00p 5755980
09/04/2015 358.50p 360.00p 346.59p 359.75p 103085
08/04/2015 349.50p 359.75p 340.00p 359.50p 73214
07/04/2015 341.75p 344.50p 334.25p 336.25p 257834
02/04/2015 345.25p 345.25p 340.00p 342.62p 26317
01/04/2015 345.00p 353.50p 341.25p 344.00p 165583
31/03/2015 345.00p 349.00p 340.02p 344.50p 14102
30/03/2015 350.75p 350.75p 340.00p 343.75p 18016
27/03/2015 346.50p 354.00p 341.93p 349.50p 181253
26/03/2015 360.50p 363.75p 343.00p 347.00p 35472
25/03/2015 368.75p 368.75p 352.85p 359.50p 21966
24/03/2015 360.00p 375.00p 360.00p 368.00p 26839
23/03/2015 379.25p 379.25p 362.07p 375.00p 36014
20/03/2015 381.75p 391.39p 376.62p 379.50p 13368
19/03/2015 394.50p 394.50p 380.25p 394.00p 85593
18/03/2015 388.00p 394.75p 381.06p 384.00p 76297
17/03/2015 388.00p 395.00p 381.00p 395.00p 338070
16/03/2015 385.00p 388.00p 379.75p 388.00p 22438
13/03/2015 387.50p 388.00p 383.00p 384.75p 10338
12/03/2015 387.75p 390.00p 380.75p 388.00p 10818
11/03/2015 390.00p 390.00p 383.00p 388.00p 15008
10/03/2015 385.00p 395.00p 375.25p 390.00p 79053
09/03/2015 374.75p 388.75p 365.25p 388.75p 25871
06/03/2015 374.75p 378.75p 366.75p 378.75p 9720
05/03/2015 374.75p 379.75p 370.00p 378.00p 110948
04/03/2015 379.50p 379.75p 366.25p 372.50p 21989
03/03/2015 369.75p 379.75p 360.25p 371.50p 33928
02/03/2015 366.00p 369.75p 356.25p 369.75p 23470
27/02/2015 369.50p 370.00p 355.25p 370.00p 48658
26/02/2015 360.00p 370.00p 355.65p 370.00p 47754
25/02/2015 360.25p 365.00p 355.50p 365.00p 100987
24/02/2015 352.50p 369.75p 352.50p 356.25p 260021
23/02/2015 355.00p 360.00p 345.00p 355.00p 22594
20/02/2015 347.75p 354.75p 340.50p 354.75p 24802
19/02/2015 335.00p 346.25p 327.62p 340.75p 19602
18/02/2015 338.75p 338.75p 325.25p 328.75p 30567
17/02/2015 337.50p 345.00p 333.00p 342.00p 74100
16/02/2015 337.00p 337.50p 332.00p 332.00p 17210
13/02/2015 333.00p 337.75p 333.00p 334.00p 14060
12/02/2015 335.00p 337.00p 334.00p 334.50p 7370
11/02/2015 337.00p 340.00p 334.00p 334.50p 11390
10/02/2015 337.00p 340.00p 335.25p 335.25p 7091
09/02/2015 339.75p 340.00p 334.00p 338.25p 13454
06/02/2015 335.00p 337.00p 330.25p 335.00p 59160
05/02/2015 334.75p 335.00p 334.00p 334.00p 8721
04/02/2015 335.00p 335.75p 325.25p 332.50p 28253
03/02/2015 334.00p 337.00p 333.21p 336.00p 23808
02/02/2015 334.00p 340.00p 327.00p 339.50p 27299
30/01/2015 328.00p 329.00p 325.00p 329.00p 2414220
29/01/2015 328.00p 335.00p 325.00p 332.63p 22478
28/01/2015 329.75p 335.00p 322.25p 332.00p 18939
27/01/2015 330.00p 337.50p 326.25p 326.50p 70143
26/01/2015 334.75p 344.75p 325.75p 331.25p 39325
23/01/2015 329.75p 335.00p 329.75p 334.50p 5627
22/01/2015 320.00p 331.25p 318.25p 320.75p 17311
21/01/2015 318.25p 330.00p 318.25p 324.00p 11768
20/01/2015 320.78p 324.00p 320.78p 324.00p 304
19/01/2015 315.00p 328.00p 313.50p 328.00p 20750
16/01/2015 320.00p 325.00p 318.25p 325.00p 1640242
15/01/2015 314.50p 320.00p 310.00p 317.25p 54347
14/01/2015 312.00p 319.50p 309.25p 319.50p 12940
13/01/2015 307.00p 315.75p 307.00p 310.00p 5660
12/01/2015 310.00p 315.00p 306.36p 315.00p 25819
09/01/2015 307.00p 309.75p 302.25p 309.75p 48292
08/01/2015 308.00p 309.25p 302.75p 305.00p 52396
07/01/2015 305.75p 310.00p 304.25p 306.00p 19109
06/01/2015 315.00p 319.71p 302.00p 305.00p 1053922
05/01/2015 322.25p 328.33p 315.00p 315.00p 58382
02/01/2015 329.75p 329.75p 320.25p 325.00p 6834
31/12/2014 327.25p 330.00p 318.25p 330.00p 2233
30/12/2014 316.25p 328.25p 315.00p 320.50p 6105
29/12/2014 321.75p 327.00p 313.50p 323.50p 13840
24/12/2014 321.75p 321.75p 311.25p 321.75p 2500
23/12/2014 314.25p 321.75p 302.75p 321.75p 17465
22/12/2014 309.75p 315.00p 306.00p 315.00p 218514
19/12/2014 307.00p 310.00p 298.75p 298.75p 24010
18/12/2014 309.00p 309.00p 305.25p 308.00p 16364
17/12/2014 311.25p 319.00p 305.00p 309.00p 23690
16/12/2014 314.75p 315.88p 308.51p 315.88p 13383
15/12/2014 314.75p 314.75p 303.50p 309.25p 12747
12/12/2014 303.50p 310.00p 302.75p 308.00p 2692
11/12/2014 307.00p 314.52p 304.75p 309.50p 62930
10/12/2014 310.00p 312.50p 307.00p 311.50p 8735
09/12/2014 310.00p 319.75p 310.00p 316.00p 21307
08/12/2014 310.00p 320.00p 310.00p 320.00p 10170
05/12/2014 318.75p 318.75p 310.25p 317.50p 5974
04/12/2014 318.00p 318.75p 312.50p 315.25p 4880
03/12/2014 314.75p 317.50p 309.00p 312.50p 15280
02/12/2014 313.00p 313.75p 305.40p 313.75p 13484
01/12/2014 309.25p 310.21p 306.75p 307.75p 2009
28/11/2014 311.00p 312.75p 307.50p 308.50p 7595
27/11/2014 308.50p 312.00p 307.38p 307.38p 16022
26/11/2014 310.00p 310.00p 305.23p 308.12p 3862
25/11/2014 300.00p 309.50p 298.00p 303.00p 94508
24/11/2014 307.75p 307.75p 305.56p 305.87p 15305
21/11/2014 308.50p 308.50p 302.82p 304.50p 23463
20/11/2014 304.00p 310.00p 304.00p 307.38p 105714
19/11/2014 302.25p 310.00p 300.00p 306.25p 140733
18/11/2014 302.00p 307.00p 295.00p 304.00p 216143
17/11/2014 293.75p 303.01p 293.75p 303.00p 19939
14/11/2014 298.00p 302.00p 298.00p 301.00p 13160
13/11/2014 292.00p 296.75p 292.00p 296.50p 17890
12/11/2014 298.00p 300.50p 292.25p 300.00p 49473
11/11/2014 295.00p 298.00p 295.00p 295.25p 88097
10/11/2014 293.00p 300.00p 293.00p 297.62p 16723
07/11/2014 293.00p 294.00p 292.50p 293.00p 18682
06/11/2014 292.00p 293.00p 292.00p 292.00p 2303
05/11/2014 292.00p 294.00p 290.00p 291.75p 56157

*Close Price adjusted for both dividends and splits