M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/11/2014 292.00p 294.00p 290.00p 291.75p 56157
04/11/2014 298.00p 298.00p 287.00p 292.00p 277891
03/11/2014 296.00p 298.00p 294.00p 294.00p 28646
31/10/2014 293.00p 300.00p 293.00p 295.75p 41578
30/10/2014 288.00p 295.00p 288.00p 293.00p 88478
29/10/2014 286.00p 290.00p 286.00p 288.00p 10010
28/10/2014 282.00p 286.00p 282.00p 285.00p 9046
27/10/2014 283.25p 287.50p 277.00p 281.00p 423156
24/10/2014 285.50p 290.00p 285.50p 289.75p 18424
23/10/2014 280.00p 288.00p 280.00p 282.50p 34273
22/10/2014 271.50p 284.00p 266.25p 278.75p 150273
21/10/2014 270.00p 273.00p 267.46p 270.25p 24062
20/10/2014 263.50p 273.64p 263.50p 268.50p 22489
17/10/2014 268.25p 269.00p 265.63p 269.00p 10437
16/10/2014 269.50p 273.46p 265.50p 269.00p 25270
15/10/2014 265.75p 272.75p 263.00p 269.00p 20925
14/10/2014 265.00p 268.25p 264.90p 266.00p 11429
13/10/2014 265.00p 270.00p 260.25p 264.50p 12835
10/10/2014 274.75p 274.75p 264.58p 271.50p 31253
09/10/2014 270.75p 279.50p 269.50p 269.50p 500820
08/10/2014 273.25p 279.50p 270.50p 271.25p 433469
07/10/2014 275.00p 277.13p 272.00p 275.00p 227411
06/10/2014 273.00p 276.00p 270.25p 274.00p 9688
03/10/2014 274.50p 276.75p 274.50p 276.75p 3898
02/10/2014 279.75p 280.00p 270.25p 272.50p 291368
01/10/2014 273.50p 280.00p 272.50p 276.75p 20498
30/09/2014 270.00p 274.50p 270.00p 274.50p 9050
29/09/2014 270.00p 276.25p 270.00p 274.50p 10446
26/09/2014 275.00p 276.50p 270.25p 275.62p 8414
25/09/2014 275.00p 280.75p 275.00p 277.00p 11680
24/09/2014 278.25p 278.25p 275.00p 275.75p 4222
23/09/2014 285.00p 285.00p 280.25p 282.00p 54223
22/09/2014 289.00p 289.50p 280.00p 285.00p 16874
19/09/2014 290.50p 295.00p 285.50p 290.75p 25785
18/09/2014 284.50p 292.50p 284.50p 288.00p 93006
17/09/2014 276.00p 281.25p 273.50p 275.00p 904407
16/09/2014 270.25p 282.00p 270.25p 274.50p 57139
15/09/2014 271.25p 280.00p 271.25p 273.75p 138415
12/09/2014 284.50p 284.50p 275.25p 275.25p 110967
11/09/2014 277.00p 282.50p 275.99p 278.00p 819031
10/09/2014 275.00p 279.70p 274.00p 276.00p 35614
09/09/2014 272.00p 290.00p 272.00p 275.25p 290032
08/09/2014 268.00p 275.00p 268.00p 275.00p 12171
05/09/2014 264.75p 274.75p 258.00p 274.50p 977345
04/09/2014 254.25p 265.00p 254.25p 260.00p 46142
03/09/2014 250.00p 254.00p 250.00p 254.00p 13019
02/09/2014 259.75p 259.75p 250.00p 250.25p 4516
01/09/2014 260.00p 265.00p 249.75p 249.75p 91008
29/08/2014 250.75p 258.02p 250.00p 252.00p 9969
28/08/2014 256.00p 256.00p 250.00p 256.00p 36611
27/08/2014 257.75p 260.00p 253.50p 256.87p 1449
26/08/2014 255.00p 258.00p 255.00p 255.00p 5121
22/08/2014 260.00p 260.00p 253.25p 254.25p 41353
21/08/2014 254.00p 260.00p 254.00p 254.50p 10038
20/08/2014 255.25p 260.00p 255.25p 260.00p 5407
19/08/2014 245.75p 260.00p 237.00p 253.50p 287844
18/08/2014 240.00p 260.00p 240.00p 245.25p 27374
15/08/2014 240.00p 246.00p 240.00p 242.50p 15038
14/08/2014 240.00p 241.00p 235.25p 240.25p 23607
13/08/2014 235.25p 242.00p 235.25p 242.00p 38771
12/08/2014 239.00p 241.00p 236.00p 240.75p 34719
11/08/2014 239.00p 242.00p 235.00p 235.25p 45933
08/08/2014 235.00p 242.00p 235.00p 239.75p 21172
07/08/2014 235.00p 238.60p 235.00p 236.00p 8824
06/08/2014 235.00p 242.25p 235.00p 239.75p 11214
05/08/2014 237.00p 242.25p 235.25p 242.25p 14894
04/08/2014 236.25p 246.31p 235.00p 235.25p 26987
01/08/2014 242.50p 242.75p 236.00p 236.25p 52589
31/07/2014 242.50p 247.75p 242.50p 242.75p 24193
30/07/2014 248.00p 254.75p 243.00p 247.75p 11095
29/07/2014 250.00p 253.00p 243.25p 248.75p 42017
28/07/2014 253.75p 253.75p 250.00p 252.00p 3636
25/07/2014 255.25p 257.25p 250.00p 253.75p 37068
24/07/2014 264.75p 264.75p 250.75p 255.75p 15607
23/07/2014 260.25p 264.75p 253.00p 258.00p 708456
22/07/2014 261.75p 261.75p 250.00p 259.00p 1277025
21/07/2014 261.00p 264.00p 259.00p 260.50p 316697
18/07/2014 260.25p 261.75p 259.98p 260.25p 89722
17/07/2014 258.00p 260.00p 256.38p 259.00p 59616
16/07/2014 264.00p 264.00p 255.00p 258.75p 22798
15/07/2014 260.25p 261.00p 255.00p 258.00p 165444
14/07/2014 260.00p 265.00p 260.00p 260.25p 38235
11/07/2014 262.50p 265.00p 259.00p 265.00p 25441
10/07/2014 260.00p 261.50p 250.25p 261.50p 76343
09/07/2014 260.00p 262.00p 256.00p 258.25p 41565
08/07/2014 261.25p 262.00p 258.94p 262.00p 338999
07/07/2014 261.50p 261.50p 260.37p 261.50p 14540
04/07/2014 257.75p 260.00p 257.75p 259.00p 32860
03/07/2014 259.25p 260.50p 258.00p 258.00p 23418
02/07/2014 258.50p 261.00p 258.00p 259.50p 28061
01/07/2014 260.25p 261.00p 258.25p 258.25p 60579
30/06/2014 259.00p 259.00p 255.00p 258.25p 72497
27/06/2014 255.00p 262.00p 251.90p 257.00p 26087
26/06/2014 249.75p 255.00p 243.00p 254.75p 43515
25/06/2014 245.00p 251.50p 242.00p 245.00p 1312171
24/06/2014 247.00p 254.25p 243.50p 251.50p 193093
23/06/2014 251.50p 251.50p 243.25p 245.50p 48728
20/06/2014 258.00p 277.00p 245.75p 248.00p 281127
19/06/2014 250.00p 258.00p 247.50p 257.75p 431737
18/06/2014 250.25p 254.00p 249.25p 250.75p 31101
17/06/2014 252.00p 252.75p 250.00p 252.00p 120055
16/06/2014 252.75p 253.75p 251.00p 252.75p 64980
13/06/2014 255.00p 255.00p 250.75p 253.75p 14566
12/06/2014 256.25p 256.25p 250.00p 255.00p 69310
11/06/2014 255.75p 256.75p 253.25p 255.00p 1806244
10/06/2014 256.00p 256.00p 250.00p 250.00p 8882
09/06/2014 264.75p 264.75p 252.00p 255.00p 758708
06/06/2014 266.75p 266.75p 254.21p 255.00p 22768
05/06/2014 260.00p 266.69p 257.50p 258.25p 29449
04/06/2014 262.00p 262.75p 257.50p 259.00p 34390
03/06/2014 267.75p 268.00p 263.00p 265.75p 49050
02/06/2014 269.00p 270.00p 262.27p 268.00p 30743
30/05/2014 262.50p 270.00p 260.00p 268.25p 540363
29/05/2014 258.50p 260.00p 257.25p 260.00p 340845
28/05/2014 261.75p 263.25p 254.25p 257.25p 100456
27/05/2014 262.69p 262.69p 259.12p 259.12p 9915
23/05/2014 264.00p 264.00p 256.75p 260.25p 43087
22/05/2014 261.50p 264.00p 258.75p 263.50p 13171
21/05/2014 261.75p 262.00p 253.75p 258.75p 17213
20/05/2014 274.75p 274.75p 252.75p 261.75p 50804
19/05/2014 263.25p 277.75p 263.25p 263.25p 2919
16/05/2014 270.00p 271.00p 267.61p 269.75p 36922
15/05/2014 272.00p 275.00p 266.00p 270.00p 82376
14/05/2014 275.00p 277.96p 273.00p 274.75p 9290
13/05/2014 280.00p 280.00p 275.69p 277.13p 3707
12/05/2014 279.75p 280.00p 275.25p 279.75p 13643
09/05/2014 280.00p 280.00p 275.00p 279.75p 15853
08/05/2014 280.00p 284.00p 275.73p 279.75p 60856
07/05/2014 284.75p 285.00p 281.75p 284.00p 27660
06/05/2014 286.20p 287.75p 283.87p 283.87p 6453
02/05/2014 280.00p 290.00p 280.00p 287.75p 5141
01/05/2014 275.75p 289.75p 272.00p 279.00p 60931
30/04/2014 280.50p 285.37p 275.25p 275.25p 6233
29/04/2014 280.75p 289.75p 277.08p 285.37p 9071
28/04/2014 275.75p 281.00p 275.56p 280.25p 10318
25/04/2014 280.75p 284.00p 279.00p 281.75p 15041
24/04/2014 280.25p 286.75p 280.00p 284.00p 8280
23/04/2014 275.75p 283.00p 275.00p 283.00p 31678
22/04/2014 281.50p 282.50p 276.00p 279.87p 116166
17/04/2014 280.00p 285.00p 280.00p 280.75p 52832
16/04/2014 282.50p 287.00p 274.88p 287.00p 175259
15/04/2014 274.75p 282.50p 272.25p 282.25p 26762
14/04/2014 289.50p 289.50p 275.00p 279.75p 29299
11/04/2014 288.00p 288.00p 278.00p 280.00p 30382
10/04/2014 290.25p 299.00p 280.00p 280.25p 14872
09/04/2014 295.25p 299.75p 294.50p 299.00p 356032
08/04/2014 295.50p 299.75p 292.50p 297.00p 28376
07/04/2014 295.75p 299.75p 290.50p 299.75p 16353
04/04/2014 294.25p 298.00p 292.00p 295.50p 14470
03/04/2014 286.75p 294.95p 278.75p 292.37p 30637
02/04/2014 289.75p 289.75p 284.50p 287.75p 307205
01/04/2014 285.00p 288.00p 283.00p 287.75p 8919
31/03/2014 282.00p 290.00p 280.00p 286.25p 37174
28/03/2014 285.75p 285.75p 280.12p 285.75p 31990
27/03/2014 286.75p 287.00p 280.00p 285.75p 39535
26/03/2014 286.00p 286.00p 277.00p 283.75p 59897
25/03/2014 286.50p 286.50p 284.00p 286.00p 19903
24/03/2014 280.00p 285.50p 280.00p 284.75p 1434129
21/03/2014 292.75p 295.00p 280.00p 280.00p 117899
20/03/2014 294.25p 300.00p 292.75p 297.50p 1157293
19/03/2014 294.75p 297.00p 286.39p 297.00p 113248
18/03/2014 293.00p 295.00p 284.63p 295.00p 47497
17/03/2014 292.25p 292.75p 282.00p 292.75p 20848
14/03/2014 299.25p 299.50p 295.25p 295.75p 34457
13/03/2014 300.00p 307.00p 299.50p 299.50p 18645
12/03/2014 295.00p 299.90p 293.00p 293.00p 725530
11/03/2014 295.00p 302.00p 294.00p 297.25p 357729
10/03/2014 293.25p 300.00p 293.25p 293.50p 30824
07/03/2014 300.00p 300.00p 295.00p 298.75p 28534
06/03/2014 300.00p 300.00p 299.50p 299.75p 12619
05/03/2014 300.00p 300.75p 293.00p 299.00p 282407
04/03/2014 298.00p 300.00p 293.00p 299.75p 105063
03/03/2014 297.00p 297.00p 293.00p 294.00p 14246
28/02/2014 297.50p 298.19p 294.00p 296.00p 10455
27/02/2014 299.25p 299.50p 293.00p 296.00p 28488
26/02/2014 307.00p 310.00p 295.88p 295.88p 746248
25/02/2014 301.25p 304.00p 296.55p 299.25p 13964
24/02/2014 300.00p 303.45p 299.50p 299.50p 64838
21/02/2014 310.00p 310.00p 297.25p 297.25p 18558
20/02/2014 308.00p 308.00p 302.00p 302.25p 16373
19/02/2014 307.00p 307.00p 297.25p 297.25p 87506
18/02/2014 306.00p 310.00p 302.25p 302.25p 32356
17/02/2014 306.00p 306.00p 302.59p 306.00p 873606
14/02/2014 305.00p 305.00p 302.00p 302.25p 15702
13/02/2014 303.35p 303.53p 301.09p 302.62p 27332
12/02/2014 302.44p 303.45p 300.15p 302.50p 30987
11/02/2014 301.50p 307.75p 295.18p 303.00p 26934
10/02/2014 302.00p 310.00p 300.00p 304.12p 33053
07/02/2014 307.50p 307.50p 298.00p 298.25p 87180
06/02/2014 298.00p 304.75p 298.00p 298.25p 9886
05/02/2014 300.25p 304.00p 299.00p 301.00p 266819
04/02/2014 300.75p 310.00p 292.64p 299.75p 96514
03/02/2014 307.00p 312.50p 307.00p 308.50p 24405
31/01/2014 313.00p 316.00p 311.00p 312.50p 29897
30/01/2014 311.25p 313.25p 310.00p 311.25p 15620
29/01/2014 315.00p 318.00p 311.00p 313.25p 14674
28/01/2014 314.00p 318.80p 313.32p 316.50p 8522
27/01/2014 324.00p 326.55p 314.00p 315.00p 37489
24/01/2014 320.25p 330.25p 320.00p 330.25p 37619
23/01/2014 324.00p 326.30p 323.00p 323.25p 4286

*Close Price adjusted for both dividends and splits