Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

M&C Saatchi Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 195.60 197.00 193.00 194.00 23,430
Sep 13, 2019 195.00 199.00 191.50 193.50 46,780
Sep 12, 2019 197.37 205.00 190.00 198.00 41,773
Sep 11, 2019 194.00 203.00 191.00 195.00 87,320
Sep 10, 2019 205.00 205.00 190.50 197.00 348,158
Sep 9, 2019 206.00 215.37 201.00 205.00 82,084
Sep 6, 2019 205.00 215.92 204.00 204.00 63,761
Sep 5, 2019 206.10 208.72 204.00 204.00 44,976
Sep 4, 2019 206.00 212.00 204.00 207.00 66,925
Sep 3, 2019 209.00 215.92 204.00 204.00 33,583
Sep 2, 2019 213.31 218.00 208.00 209.00 34,382
Aug 30, 2019 213.00 216.00 210.00 210.00 103,184
Aug 29, 2019 227.65 227.65 210.00 212.00 81,279
Aug 28, 2019 224.00 230.00 219.80 220.00 69,794
Aug 27, 2019 207.00 223.00 206.00 220.00 185,866
Aug 26, 2019 221.00 0.00 0.00 214.00 0
Aug 22, 2019 214.20 220.00 208.00 210.00 68,757
Aug 21, 2019 218.00 220.00 215.00 215.00 108,078
Aug 20, 2019 223.00 223.00 210.00 217.00 163,708
Aug 19, 2019 225.00 229.00 216.00 217.00 48,636
Aug 16, 2019 232.00 232.00 220.00 229.00 33,401
Aug 15, 2019 235.00 244.45 210.00 231.00 351,275
Aug 14, 2019 264.00 275.23 240.00 245.00 98,997
Aug 13, 2019 261.76 275.23 258.00 256.00 91,804
Aug 12, 2019 335.00 0.00 255.00 256.00 548,593
Aug 9, 2019 335.00 339.70 333.00 339.00 62,219
Aug 8, 2019 332.00 345.00 332.00 336.00 82,496
Aug 7, 2019 340.00 345.01 335.00 338.00 138,499
Aug 6, 2019 335.00 345.00 331.00 337.00 222,638
Aug 5, 2019 332.58 346.00 335.00 335.00 96,926
Aug 2, 2019 332.58 348.70 332.00 343.00 1,471,465
Aug 1, 2019 338.30 344.00 331.00 340.00 229,352
Jul 31, 2019 335.00 343.00 320.00 340.00 415,763
Jul 30, 2019 325.96 335.00 320.00 335.00 33,930
Jul 29, 2019 348.00 348.00 326.00 333.00 46,750
Jul 26, 2019 340.60 344.00 337.00 342.00 52,631
Jul 25, 2019 337.00 342.76 337.00 337.00 10,829
Jul 24, 2019 336.00 348.00 334.00 334.00 34,765
Jul 23, 2019 342.00 348.00 340.00 340.00 16,853
Jul 22, 2019 338.32 349.90 338.00 340.00 42,998
Jul 19, 2019 343.87 351.00 338.00 345.00 19,785
Jul 18, 2019 355.00 356.00 338.00 338.00 25,917
Jul 17, 2019 356.00 356.00 342.00 348.00 38,418
Jul 16, 2019 344.00 356.00 344.00 356.00 62,753
Jul 15, 2019 346.00 357.00 345.00 354.00 22,315
Jul 12, 2019 0.00 356.00 0.00 355.00 30,865
Jul 11, 2019 345.00 347.88 338.00 346.00 78,520
Jul 10, 2019 348.00 348.00 344.00 348.00 62,425
Jul 9, 2019 344.97 348.00 342.15 344.00 15,030
Jul 8, 2019 352.60 352.60 342.00 342.00 26,667
Showing 1 to 50 of 260