M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/01/2014 325.25p 330.00p 323.40p 327.25p 579150
20/01/2014 324.25p 335.00p 324.00p 324.25p 12683315
17/01/2014 325.00p 330.57p 324.00p 324.00p 2039
16/01/2014 325.25p 331.08p 320.00p 327.00p 116783
15/01/2014 326.00p 327.65p 320.50p 326.00p 373615
14/01/2014 325.00p 328.48p 320.00p 320.50p 24413
13/01/2014 328.00p 328.00p 326.00p 326.50p 7149
10/01/2014 329.25p 330.89p 323.25p 328.00p 48762
09/01/2014 334.50p 335.00p 329.27p 332.38p 4754
08/01/2014 330.50p 332.00p 330.00p 332.00p 60489
07/01/2014 328.00p 332.00p 328.00p 332.00p 789543
06/01/2014 328.00p 331.44p 323.00p 326.00p 325365
03/01/2014 332.00p 335.00p 325.00p 328.50p 14279
02/01/2014 333.00p 337.00p 332.00p 332.75p 779117
31/12/2013 333.00p 333.25p 333.00p 333.25p 2684
30/12/2013 334.00p 337.00p 333.00p 335.37p 34561
27/12/2013 333.00p 337.00p 333.00p 333.00p 2447
24/12/2013 334.96p 335.00p 334.96p 335.00p 1461
23/12/2013 333.25p 335.00p 333.00p 335.00p 47384
20/12/2013 336.00p 336.00p 333.25p 335.00p 4552
19/12/2013 330.00p 335.94p 322.75p 333.25p 11707
18/12/2013 318.00p 323.00p 315.00p 322.75p 29957
17/12/2013 323.00p 323.00p 315.39p 317.75p 34453
16/12/2013 324.25p 325.00p 320.00p 322.87p 33080
13/12/2013 324.25p 329.50p 322.00p 322.25p 13177
12/12/2013 328.00p 329.91p 321.25p 327.00p 8720
11/12/2013 333.00p 333.00p 328.25p 328.25p 8720
10/12/2013 328.25p 332.00p 327.25p 328.00p 9191
09/12/2013 330.25p 337.40p 327.25p 327.25p 12240
06/12/2013 329.25p 333.25p 326.00p 326.25p 37210
05/12/2013 329.75p 333.25p 328.50p 333.25p 32623
04/12/2013 330.00p 331.00p 327.00p 328.00p 132193
03/12/2013 331.00p 331.51p 329.50p 329.50p 100538
02/12/2013 330.25p 333.38p 329.50p 331.00p 119429
29/11/2013 331.00p 339.00p 331.00p 333.38p 203035
28/11/2013 328.00p 339.00p 324.38p 334.50p 166391
27/11/2013 326.00p 326.00p 324.00p 324.38p 45049
26/11/2013 327.00p 327.00p 325.00p 325.50p 57715
25/11/2013 325.00p 330.00p 323.25p 324.75p 39179
22/11/2013 327.75p 327.75p 323.25p 323.25p 13892
21/11/2013 327.00p 350.00p 325.00p 325.25p 88743
20/11/2013 328.00p 328.00p 322.50p 323.50p 39696
19/11/2013 325.25p 330.00p 323.00p 323.00p 44678
18/11/2013 324.00p 328.00p 320.00p 323.00p 34086
15/11/2013 330.00p 330.00p 320.00p 320.00p 32300
14/11/2013 330.00p 330.00p 328.75p 328.75p 8984
13/11/2013 328.00p 336.00p 327.00p 328.75p 37433
12/11/2013 325.00p 327.72p 322.91p 327.50p 90820
11/11/2013 319.00p 325.00p 315.00p 323.50p 214334
08/11/2013 321.00p 321.16p 317.25p 317.25p 55691
07/11/2013 307.00p 320.00p 305.25p 319.25p 35684
06/11/2013 310.00p 311.95p 307.00p 309.50p 14191
05/11/2013 307.00p 310.00p 305.00p 308.50p 6086
04/11/2013 308.00p 312.00p 305.00p 305.00p 35665
01/11/2013 305.25p 312.00p 305.25p 312.00p 12128
31/10/2013 305.25p 310.00p 303.75p 307.25p 332825
30/10/2013 302.00p 312.00p 302.00p 309.75p 3460946
29/10/2013 310.00p 310.00p 307.00p 307.00p 26204
28/10/2013 305.50p 310.00p 305.25p 305.25p 20015
25/10/2013 312.00p 312.00p 303.00p 307.00p 807611
24/10/2013 311.75p 312.00p 302.29p 307.00p 32551
23/10/2013 309.70p 310.00p 309.38p 309.38p 243576
22/10/2013 305.25p 311.25p 305.00p 308.50p 105977
21/10/2013 312.00p 312.00p 307.00p 308.50p 5090
18/10/2013 310.00p 310.00p 301.00p 307.00p 10478
17/10/2013 300.25p 305.25p 300.00p 301.00p 39450
16/10/2013 310.00p 310.00p 298.75p 300.00p 23176
15/10/2013 310.00p 310.00p 305.00p 307.00p 17800
14/10/2013 310.00p 313.00p 301.10p 310.00p 13769
11/10/2013 309.25p 309.25p 300.10p 307.50p 162518
10/10/2013 310.00p 311.08p 307.10p 308.00p 149405
09/10/2013 310.00p 310.00p 307.21p 308.00p 1769
08/10/2013 310.00p 314.07p 306.00p 308.00p 17518
07/10/2013 306.00p 310.00p 306.00p 306.00p 48908
04/10/2013 305.00p 307.09p 302.00p 305.00p 24474
03/10/2013 300.00p 303.25p 300.00p 303.25p 303479
02/10/2013 300.50p 305.00p 300.00p 302.50p 32742
01/10/2013 305.00p 305.00p 289.50p 299.50p 132515
30/09/2013 310.00p 313.31p 310.00p 310.00p 14628
27/09/2013 315.00p 315.00p 312.50p 312.50p 23779
26/09/2013 313.00p 315.12p 312.75p 312.75p 7918
25/09/2013 317.00p 317.00p 313.07p 316.50p 10705
24/09/2013 307.00p 320.00p 303.50p 311.75p 28604
23/09/2013 307.00p 307.00p 300.00p 303.50p 21781
20/09/2013 300.00p 307.00p 298.00p 300.00p 92318
19/09/2013 290.00p 298.00p 286.82p 293.00p 116463
18/09/2013 290.00p 292.00p 286.00p 289.50p 1291393
17/09/2013 292.00p 295.00p 289.50p 289.50p 0
16/09/2013 292.00p 295.00p 289.50p 289.50p 5447
13/09/2013 288.00p 290.00p 283.71p 287.50p 0
12/09/2013 288.00p 290.00p 283.71p 288.00p 30323
11/09/2013 290.00p 292.00p 288.00p 288.00p 4692
10/09/2013 284.40p 290.00p 284.40p 290.00p 326
09/09/2013 290.00p 290.00p 285.12p 288.00p 16951
06/09/2013 290.00p 290.00p 286.50p 286.50p 2310
05/09/2013 288.00p 288.00p 285.00p 285.00p 4200
04/09/2013 285.00p 292.00p 277.50p 285.00p 31075
03/09/2013 278.03p 278.03p 277.50p 277.50p 3147
02/09/2013 285.00p 285.00p 272.00p 280.00p 19019
30/08/2013 285.00p 285.00p 280.00p 282.50p 20506
29/08/2013 285.00p 285.00p 280.50p 282.50p 4200
28/08/2013 285.00p 285.00p 280.10p 280.50p 75548
27/08/2013 282.00p 290.00p 280.06p 281.50p 14915
23/08/2013 287.00p 288.50p 275.00p 278.00p 41623
22/08/2013 288.00p 291.00p 288.00p 288.50p 34510
21/08/2013 297.80p 297.80p 289.60p 293.00p 25760
20/08/2013 290.00p 293.50p 288.50p 290.25p 243868
19/08/2013 290.00p 292.00p 287.00p 288.50p 41228
16/08/2013 292.00p 295.00p 286.00p 292.00p 19259
15/08/2013 285.75p 296.97p 285.00p 288.50p 8689
14/08/2013 291.25p 298.23p 290.00p 293.25p 35455
13/08/2013 290.00p 300.00p 290.00p 290.00p 212838
12/08/2013 295.58p 295.58p 294.00p 294.00p 4330
09/08/2013 297.00p 297.00p 290.50p 290.50p 4674
08/08/2013 297.00p 297.00p 290.25p 294.50p 12079
07/08/2013 290.00p 295.00p 286.25p 289.50p 6711
06/08/2013 291.00p 295.00p 278.25p 287.50p 28350
05/08/2013 292.50p 295.00p 285.00p 285.00p 88853
02/08/2013 287.00p 294.75p 283.00p 289.25p 18160
01/08/2013 278.00p 287.00p 278.00p 283.00p 102040
31/07/2013 272.00p 278.00p 270.00p 273.00p 23743
30/07/2013 274.42p 276.00p 274.42p 276.00p 420
29/07/2013 272.00p 275.00p 270.50p 270.50p 10376
26/07/2013 272.52p 272.52p 268.00p 269.50p 2704
25/07/2013 267.00p 270.00p 267.00p 270.00p 7711
24/07/2013 265.00p 270.00p 265.00p 267.50p 41163
23/07/2013 265.00p 265.00p 265.00p 265.00p 70
22/07/2013 268.00p 275.00p 261.25p 261.25p 88483
19/07/2013 271.00p 271.00p 260.75p 260.75p 71051
18/07/2013 273.00p 277.00p 270.00p 270.00p 10037
17/07/2013 275.00p 282.00p 273.25p 273.25p 2781
16/07/2013 280.00p 283.00p 275.00p 279.00p 111669
15/07/2013 280.00p 285.00p 270.00p 280.00p 59661
12/07/2013 272.00p 275.00p 271.00p 272.50p 24775
11/07/2013 272.00p 272.00p 262.00p 271.00p 2060
10/07/2013 269.00p 270.65p 268.75p 268.75p 20918
09/07/2013 269.00p 271.50p 268.97p 269.00p 48061
08/07/2013 270.00p 271.50p 268.97p 269.25p 78655
05/07/2013 272.00p 272.00p 266.00p 271.50p 18741
04/07/2013 260.00p 275.00p 260.00p 272.00p 40381
03/07/2013 257.00p 260.00p 256.50p 260.00p 4877
02/07/2013 250.00p 256.50p 247.62p 256.50p 655509
01/07/2013 243.82p 247.62p 242.00p 247.62p 23276
28/06/2013 248.00p 248.00p 244.00p 246.50p 37532
27/06/2013 244.00p 248.00p 244.00p 246.00p 136450
26/06/2013 232.00p 248.50p 232.00p 248.50p 30619
25/06/2013 235.00p 236.75p 232.25p 236.75p 2920
24/06/2013 241.50p 241.50p 238.00p 240.75p 5512
21/06/2013 245.00p 250.00p 238.25p 238.25p 8576
20/06/2013 252.00p 252.00p 250.00p 250.00p 5535
19/06/2013 245.50p 255.00p 245.00p 250.25p 6088
18/06/2013 248.00p 255.00p 245.00p 253.50p 220539
17/06/2013 261.75p 261.75p 245.00p 255.00p 207496
14/06/2013 262.75p 265.58p 260.00p 263.50p 17146
13/06/2013 262.50p 273.00p 260.25p 264.00p 31456
12/06/2013 271.00p 273.00p 262.75p 262.75p 58658
11/06/2013 274.00p 274.00p 263.20p 265.12p 25842
10/06/2013 270.50p 272.94p 270.00p 272.75p 49681
07/06/2013 272.00p 274.00p 268.00p 270.75p 17454
06/06/2013 274.00p 276.00p 267.50p 267.50p 76495
05/06/2013 270.00p 275.00p 267.00p 267.00p 134193
04/06/2013 270.75p 273.00p 270.00p 271.50p 4296
03/06/2013 273.00p 273.32p 270.00p 270.00p 37082
31/05/2013 270.00p 275.00p 270.00p 270.00p 141000
30/05/2013 272.00p 274.00p 270.25p 270.50p 5441
29/05/2013 270.00p 272.00p 266.90p 270.25p 401622
28/05/2013 255.00p 270.00p 255.00p 270.00p 26299
24/05/2013 254.42p 256.00p 254.00p 256.00p 22823
23/05/2013 252.00p 260.00p 249.00p 258.00p 89026
22/05/2013 255.00p 262.50p 252.00p 260.00p 20024
21/05/2013 260.00p 260.00p 257.00p 259.00p 7571
20/05/2013 259.50p 261.50p 247.29p 261.50p 25741
17/05/2013 257.00p 262.00p 251.00p 262.00p 111461
16/05/2013 265.00p 266.51p 258.00p 262.00p 38878
15/05/2013 260.00p 272.00p 256.25p 265.50p 35398
14/05/2013 259.00p 259.00p 251.00p 254.00p 85834
13/05/2013 253.00p 258.00p 245.50p 251.00p 22260
10/05/2013 249.95p 250.00p 245.50p 245.50p 14750
09/05/2013 245.00p 253.00p 237.72p 250.00p 478769
08/05/2013 243.00p 246.50p 243.00p 246.50p 4546
07/05/2013 246.00p 251.86p 245.00p 249.00p 66015
03/05/2013 250.00p 256.00p 248.79p 256.00p 68767
02/05/2013 244.75p 248.50p 244.75p 248.50p 38842
01/05/2013 249.09p 250.00p 248.00p 248.50p 7982
30/04/2013 250.00p 250.00p 249.09p 250.00p 70220
29/04/2013 254.97p 254.97p 250.00p 250.00p 38277
26/04/2013 252.00p 252.50p 250.50p 252.50p 543050
25/04/2013 254.00p 259.10p 251.31p 252.00p 66956
24/04/2013 258.00p 260.00p 248.35p 252.00p 35897
23/04/2013 257.00p 257.00p 248.07p 252.50p 27896
22/04/2013 260.00p 262.00p 257.00p 257.00p 330523
19/04/2013 243.00p 260.00p 238.50p 260.00p 28077
18/04/2013 237.00p 242.75p 237.00p 239.50p 25907
17/04/2013 240.00p 242.93p 239.36p 240.00p 84600
16/04/2013 234.00p 240.00p 228.00p 231.50p 77818
15/04/2013 237.00p 240.03p 228.00p 228.00p 38994
12/04/2013 237.00p 245.95p 237.00p 242.00p 6513
11/04/2013 245.00p 245.00p 238.00p 238.00p 8285
10/04/2013 232.00p 244.00p 228.50p 238.00p 19662
09/04/2013 227.50p 230.00p 226.75p 228.50p 353397

*Close Price adjusted for both dividends and splits