M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/04/2013 226.00p 232.00p 220.82p 226.75p 1697292
05/04/2013 220.00p 230.00p 217.00p 225.00p 149970
04/04/2013 210.00p 220.00p 208.00p 216.00p 50575
03/04/2013 202.00p 210.00p 200.00p 208.00p 1417685
02/04/2013 202.00p 204.83p 200.00p 200.00p 19348
28/03/2013 208.46p 209.00p 202.00p 202.00p 11844
27/03/2013 208.00p 208.00p 202.00p 202.00p 30730
26/03/2013 210.00p 210.00p 202.00p 202.00p 3622932
25/03/2013 212.00p 217.00p 212.00p 213.50p 8182
22/03/2013 213.00p 217.76p 210.00p 210.00p 22181
21/03/2013 217.00p 224.20p 215.00p 215.00p 20980
20/03/2013 216.00p 225.00p 207.50p 217.00p 80563
19/03/2013 212.00p 215.00p 207.00p 207.00p 12617
18/03/2013 222.00p 222.00p 203.00p 204.00p 67706
15/03/2013 212.00p 219.00p 212.00p 217.00p 13413
14/03/2013 219.00p 219.00p 213.00p 217.00p 15830
13/03/2013 212.00p 218.56p 210.00p 214.50p 30104
12/03/2013 210.00p 214.00p 210.00p 212.37p 8073
11/03/2013 214.00p 218.88p 211.30p 214.00p 189940
08/03/2013 220.00p 220.00p 218.88p 218.88p 7000
07/03/2013 215.25p 215.25p 212.00p 215.12p 10000
06/03/2013 216.00p 222.00p 214.00p 217.00p 20056
05/03/2013 218.00p 220.00p 209.00p 219.00p 82715
04/03/2013 210.00p 214.19p 208.00p 212.50p 42909
01/03/2013 217.00p 223.00p 215.00p 215.00p 83025
28/02/2013 220.00p 222.00p 217.50p 219.00p 65606
27/02/2013 218.48p 218.48p 216.00p 217.50p 23981
26/02/2013 216.00p 218.79p 215.75p 217.50p 5823
25/02/2013 217.75p 220.00p 216.00p 216.00p 66921
22/02/2013 210.25p 218.55p 210.25p 213.37p 17137
21/02/2013 220.00p 220.00p 212.00p 212.00p 55192
20/02/2013 228.00p 233.80p 217.00p 217.00p 143206
19/02/2013 219.00p 228.00p 210.00p 218.00p 27152
18/02/2013 207.00p 218.00p 204.50p 214.00p 51435
15/02/2013 199.30p 207.00p 199.30p 204.50p 10696
14/02/2013 207.00p 207.00p 199.10p 202.00p 3328
13/02/2013 205.00p 205.00p 196.00p 202.00p 6000
12/02/2013 205.25p 211.33p 196.00p 196.00p 18883
11/02/2013 210.00p 212.00p 205.00p 211.00p 74494
08/02/2013 210.00p 210.00p 205.00p 205.00p 70321
07/02/2013 217.00p 218.00p 205.45p 208.00p 32359
06/02/2013 210.00p 217.00p 208.00p 208.00p 21097
05/02/2013 205.00p 217.00p 198.50p 208.00p 148675
04/02/2013 201.80p 205.00p 198.00p 198.50p 66447
01/02/2013 200.00p 205.00p 198.00p 205.00p 21445
31/01/2013 181.00p 200.00p 180.00p 200.00p 24397
30/01/2013 181.00p 185.50p 180.00p 181.00p 13794
29/01/2013 181.00p 186.00p 181.00p 181.00p 17446
28/01/2013 181.25p 188.00p 181.00p 181.00p 40807
25/01/2013 181.00p 184.00p 181.00p 181.00p 16269
24/01/2013 185.00p 185.18p 181.00p 181.00p 128179
23/01/2013 185.00p 185.00p 181.00p 181.00p 15692
22/01/2013 185.00p 185.00p 179.00p 184.00p 94376
21/01/2013 185.00p 185.00p 180.10p 182.50p 34350
18/01/2013 180.00p 182.50p 180.00p 180.00p 2980
17/01/2013 181.41p 184.00p 181.41p 182.50p 19165
16/01/2013 185.00p 186.20p 180.00p 180.00p 21244
15/01/2013 183.00p 184.00p 183.00p 184.00p 2722
14/01/2013 183.00p 188.00p 183.00p 188.00p 113138
11/01/2013 186.50p 186.60p 180.00p 182.00p 31011
10/01/2013 180.00p 185.60p 180.00p 180.00p 9514
09/01/2013 185.00p 185.00p 180.00p 185.00p 16766
08/01/2013 180.00p 185.00p 179.26p 180.00p 82822
07/01/2013 180.00p 184.75p 180.00p 184.00p 22281
04/01/2013 176.50p 184.92p 176.32p 180.00p 43854
03/01/2013 180.50p 180.50p 177.52p 180.00p 153155
02/01/2013 176.00p 180.50p 176.00p 180.50p 980
31/12/2012 176.00p 180.50p 176.00p 180.50p 0
28/12/2012 176.00p 180.50p 176.00p 180.50p 0
27/12/2012 176.00p 179.75p 176.00p 179.75p 1010
24/12/2012 184.00p 184.00p 180.50p 180.50p 6000
21/12/2012 180.00p 188.00p 176.00p 176.00p 26464
20/12/2012 189.65p 189.65p 183.00p 186.50p 27172
19/12/2012 183.00p 185.00p 180.00p 185.00p 254483
18/12/2012 182.00p 186.00p 182.00p 186.00p 7578
17/12/2012 190.00p 192.00p 184.72p 185.50p 96083
14/12/2012 190.00p 190.00p 182.00p 182.00p 166569
13/12/2012 185.00p 188.20p 184.72p 185.50p 0
12/12/2012 185.00p 188.20p 184.72p 185.50p 36054
11/12/2012 188.20p 188.20p 182.00p 185.50p 2620
10/12/2012 188.00p 188.00p 183.42p 185.00p 70685
07/12/2012 186.00p 188.00p 183.10p 184.00p 230387
06/12/2012 184.60p 184.80p 183.38p 183.38p 9600
05/12/2012 186.00p 186.00p 184.72p 186.00p 25275
04/12/2012 181.05p 182.50p 181.05p 182.50p 1326
03/12/2012 184.50p 184.80p 182.50p 183.00p 18025
30/11/2012 178.00p 184.00p 178.00p 178.00p 85605
29/11/2012 185.00p 186.00p 176.80p 184.00p 193985
28/11/2012 169.00p 182.00p 168.00p 182.00p 157026
27/11/2012 170.00p 170.20p 164.23p 170.00p 1918791
26/11/2012 170.00p 176.30p 167.80p 172.00p 91948
23/11/2012 175.00p 175.00p 171.60p 174.00p 6806
22/11/2012 174.88p 174.88p 173.50p 173.50p 5650
21/11/2012 176.00p 176.00p 170.00p 176.00p 42494
20/11/2012 170.00p 175.73p 170.00p 173.00p 8300
19/11/2012 180.00p 180.00p 170.00p 172.00p 11132
16/11/2012 175.00p 177.09p 171.00p 171.00p 25735
15/11/2012 178.00p 178.68p 175.00p 178.00p 114033
14/11/2012 181.00p 185.00p 180.00p 180.00p 133748
13/11/2012 185.00p 185.00p 183.25p 185.00p 53823
12/11/2012 180.00p 185.00p 180.00p 185.00p 10204
09/11/2012 192.00p 192.60p 183.30p 188.00p 71502
08/11/2012 196.00p 196.00p 194.50p 194.50p 23600
07/11/2012 193.00p 197.00p 192.50p 197.00p 172905
06/11/2012 192.00p 196.00p 192.00p 194.50p 15808
05/11/2012 201.80p 201.80p 195.00p 196.25p 117594
02/11/2012 193.00p 201.25p 193.00p 195.50p 115841
01/11/2012 188.75p 202.00p 183.00p 192.50p 57034
31/10/2012 185.00p 187.00p 184.27p 185.75p 20549
30/10/2012 181.75p 190.00p 177.00p 182.00p 30239
29/10/2012 177.00p 181.00p 176.62p 181.00p 115609
26/10/2012 181.00p 182.00p 178.50p 178.50p 10817
25/10/2012 177.00p 181.00p 176.00p 181.00p 76683
24/10/2012 181.00p 181.00p 177.40p 181.00p 61710
23/10/2012 181.00p 181.50p 176.00p 181.50p 72189
22/10/2012 180.00p 181.00p 177.15p 180.00p 89677
19/10/2012 180.00p 180.00p 178.50p 180.00p 101197
18/10/2012 182.00p 188.00p 177.82p 180.00p 78536
17/10/2012 176.30p 179.00p 176.30p 179.00p 31600
16/10/2012 182.00p 182.00p 177.20p 179.50p 75920
15/10/2012 175.00p 180.00p 175.00p 178.50p 10500
12/10/2012 173.60p 179.00p 173.60p 176.50p 9600
11/10/2012 173.00p 177.00p 173.00p 176.00p 6817
10/10/2012 180.00p 180.00p 173.00p 173.00p 12796
09/10/2012 175.00p 181.00p 175.00p 180.00p 88457
08/10/2012 178.00p 180.00p 172.00p 180.00p 1257367
05/10/2012 173.00p 180.00p 172.00p 178.00p 15835
04/10/2012 177.88p 177.88p 173.39p 176.50p 5200
03/10/2012 174.50p 179.16p 174.50p 174.50p 5453
02/10/2012 178.00p 179.59p 173.21p 176.50p 430424
01/10/2012 170.00p 176.00p 170.00p 175.00p 157374
28/09/2012 172.00p 172.00p 170.22p 171.00p 40448
27/09/2012 172.00p 174.00p 168.16p 169.25p 76876
26/09/2012 172.00p 172.00p 169.00p 170.50p 139649
25/09/2012 169.00p 171.00p 168.50p 169.50p 730476
24/09/2012 169.75p 171.00p 166.00p 169.00p 206514
21/09/2012 162.00p 173.00p 160.00p 168.00p 88870
20/09/2012 160.00p 161.00p 157.00p 157.00p 75278
19/09/2012 161.00p 161.00p 160.00p 160.00p 13938
18/09/2012 160.00p 163.00p 155.00p 159.00p 94984
17/09/2012 155.50p 162.00p 154.00p 160.50p 89711
14/09/2012 153.00p 156.00p 151.40p 155.50p 86708
13/09/2012 153.00p 155.00p 153.00p 153.00p 9150
12/09/2012 153.50p 155.00p 152.03p 153.00p 33894
11/09/2012 153.00p 154.20p 152.00p 153.50p 20200
10/09/2012 151.50p 153.00p 151.50p 153.00p 82748
07/09/2012 151.50p 152.00p 151.00p 151.50p 83000
06/09/2012 151.50p 152.00p 151.50p 151.50p 99000
05/09/2012 151.00p 151.80p 151.00p 151.50p 9400
04/09/2012 151.00p 152.00p 150.50p 151.00p 0
03/09/2012 150.50p 152.00p 150.50p 151.00p 22850
31/08/2012 150.50p 152.00p 148.00p 150.50p 0
30/08/2012 151.00p 152.00p 148.00p 150.50p 33661
29/08/2012 153.50p 154.73p 151.00p 151.00p 57889
28/08/2012 153.50p 155.00p 153.40p 154.00p 0
24/08/2012 154.00p 155.00p 153.40p 154.00p 14932
23/08/2012 154.50p 155.00p 154.00p 154.00p 0
22/08/2012 154.00p 155.00p 154.00p 154.50p 17350
21/08/2012 153.00p 155.00p 153.00p 154.00p 50575
20/08/2012 153.00p 155.00p 150.24p 153.00p 32467
17/08/2012 153.00p 156.00p 150.00p 153.00p 11242
16/08/2012 153.00p 153.00p 153.00p 153.00p 12250
15/08/2012 148.00p 154.00p 148.00p 153.00p 54930
14/08/2012 148.00p 148.00p 148.00p 148.00p 28250
13/08/2012 147.50p 150.00p 147.50p 148.00p 4302
10/08/2012 147.00p 147.50p 145.50p 147.50p 31723
09/08/2012 147.00p 150.00p 147.00p 147.00p 39467
08/08/2012 147.00p 150.00p 147.00p 147.00p 0
07/08/2012 147.00p 150.00p 147.00p 147.00p 30920
06/08/2012 147.50p 149.22p 147.00p 147.00p 59935
03/08/2012 148.50p 148.50p 147.50p 147.50p 10000
02/08/2012 149.00p 150.06p 148.50p 148.50p 6147
01/08/2012 149.00p 149.00p 147.00p 149.00p 47202
31/07/2012 149.00p 150.00p 149.00p 149.00p 34000
30/07/2012 150.00p 150.39p 149.00p 149.00p 10455
27/07/2012 150.00p 150.77p 150.00p 150.00p 51490
26/07/2012 150.00p 150.00p 150.00p 150.00p 10000
25/07/2012 150.00p 151.00p 150.00p 150.00p 57640
24/07/2012 150.00p 150.50p 149.00p 150.00p 91712
23/07/2012 150.50p 150.50p 149.50p 150.00p 12095
20/07/2012 150.50p 152.00p 150.50p 150.50p 4775
19/07/2012 150.50p 152.00p 150.50p 150.50p 64023
18/07/2012 150.50p 150.50p 150.50p 150.50p 4867
17/07/2012 150.50p 152.00p 150.50p 150.50p 43911
16/07/2012 150.50p 152.00p 150.00p 150.50p 43519
13/07/2012 150.50p 152.00p 150.00p 150.50p 53221
12/07/2012 150.00p 152.00p 149.30p 150.50p 17200
11/07/2012 147.50p 151.00p 147.50p 149.50p 71150
10/07/2012 143.50p 149.00p 143.50p 147.50p 17830
09/07/2012 143.00p 145.00p 142.80p 143.50p 2538
06/07/2012 140.50p 149.00p 140.50p 143.00p 21955
05/07/2012 136.50p 141.00p 136.50p 140.50p 608441
04/07/2012 136.50p 136.50p 135.00p 136.50p 7043
03/07/2012 136.50p 136.50p 135.00p 136.50p 135176
02/07/2012 136.50p 137.21p 135.31p 136.50p 157760
29/06/2012 136.50p 136.50p 136.00p 136.50p 0
28/06/2012 136.50p 136.50p 136.00p 136.50p 12410
27/06/2012 137.00p 137.00p 134.00p 136.50p 52705
26/06/2012 138.00p 139.00p 136.00p 137.00p 21732
25/06/2012 139.50p 140.00p 137.91p 138.00p 33555

*Close Price adjusted for both dividends and splits