144.50p-1.00 (-0.69%)17 Sep 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

M&C Saatchi PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 2021145.50p145.50p140.00p144.50p224,540
Sep 16, 2021146.00p147.28p145.00p145.50p111,664
Sep 15, 2021148.00p150.50p145.00p145.00p133,153
Sep 14, 2021148.00p150.59p146.00p150.00p95,807
Sep 13, 2021149.55p151.50p149.55p151.50p1,404
Sep 10, 2021145.50p152.00p145.50p150.00p90,824
Sep 9, 2021145.00p149.50p142.00p149.50p218,208
Sep 8, 2021144.00p146.00p142.00p145.00p61,985
Sep 7, 2021147.50p147.87p142.00p145.00p82,255
Sep 6, 2021144.00p147.53p141.00p147.50p99,204
Sep 3, 2021141.00p143.83p141.00p143.00p148,695
Sep 2, 2021136.50p146.55p134.75p140.00p208,298
Sep 1, 2021137.50p138.00p133.50p135.50p37,414
Aug 31, 2021131.50p138.00p128.17p138.00p93,576
Aug 27, 2021131.50p133.50p130.00p131.00p83,245
Aug 26, 2021130.00p133.50p128.00p131.00p231,998
Aug 25, 2021134.50p134.50p130.32p132.00p1,282,708
Aug 24, 2021131.00p131.12p128.00p128.00p60,764
Aug 23, 2021128.50p133.00p126.50p131.00p109,387
Aug 20, 2021131.00p131.53p125.00p125.00p88,317
Aug 19, 2021131.50p133.18p130.00p131.00p65,732
Aug 18, 2021134.00p136.67p127.50p127.50p99,281
Aug 17, 2021138.00p138.00p133.00p133.00p47,272
Aug 16, 2021136.50p140.50p135.78p136.00p266,598
Aug 13, 2021136.00p137.50p133.78p136.00p93,763
Aug 12, 2021136.50p139.50p135.75p136.00p48,809
Aug 11, 2021137.50p140.00p134.50p136.50p157,031
Aug 10, 2021139.50p139.50p136.09p139.00p13,382
Aug 9, 2021138.50p140.00p135.48p140.00p32,565
Aug 6, 2021137.00p140.00p137.00p138.00p91,636
Aug 5, 2021137.50p140.00p137.41p140.00p135,195
Aug 4, 2021135.00p137.50p132.50p136.00p86,054
Aug 3, 2021134.00p137.46p131.84p135.00p170,423
Aug 2, 2021135.50p137.28p133.00p134.00p114,095
Jul 30, 2021131.00p133.50p131.00p132.00p98,386
Jul 29, 2021134.50p134.50p131.50p132.00p61,429
Jul 28, 2021131.50p134.50p129.83p133.50p151,524
Jul 27, 2021129.50p130.00p127.00p129.50p65,000
Jul 26, 2021129.00p135.00p127.00p127.50p70,580
Jul 23, 2021130.00p132.50p128.00p128.00p201,386
Jul 22, 2021135.00p135.00p130.00p130.00p76,502
Jul 21, 2021128.50p137.00p126.79p130.00p154,338
Jul 20, 2021129.00p131.40p127.07p129.00p114,353
Jul 19, 2021136.00p136.44p122.00p127.00p463,227
Jul 16, 2021137.00p142.39p131.00p135.50p103,857
Jul 15, 2021142.00p142.18p135.00p136.00p210,323
Jul 14, 2021145.00p147.50p140.00p144.25p53,522
Jul 13, 2021147.50p148.00p144.00p144.00p191,804
Jul 12, 2021142.00p144.75p140.50p144.00p26,845
Jul 9, 2021140.00p144.50p138.23p141.00p78,859
Showing 1 to 50 of 207