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 28, 2020 62.464 62.80 60.07 60.80 29,390
Sep 25, 2020 63.36 64.3364 60.6072 61.40 61,531
Sep 24, 2020 65.1333 65.3879 63.40 63.40 78,907
Sep 23, 2020 66.20 67.9998 64.40 63.30 16,492
Sep 22, 2020 67.3442 67.3442 66.00 66.20 42,994
Sep 21, 2020 73.00 73.00 66.40 66.40 93,223
Sep 18, 2020 70.8835 72.20 68.00 68.00 229,826
Sep 17, 2020 65.40 72.00 65.40 72.00 105,167
Sep 16, 2020 64.4415 69.00 64.20 69.00 63,574
Sep 15, 2020 64.1332 66.60 62.40 65.00 60,566
Sep 14, 2020 64.40 64.40 61.00 63.00 147,845
Sep 11, 2020 60.7922 64.7137 60.7922 63.50 32,609
Sep 10, 2020 60.3442 61.00 59.528 61.00 18,586
Sep 9, 2020 60.938 61.00 59.20 61.00 28,691
Sep 8, 2020 60.0802 61.40 59.40 61.40 12,762
Sep 7, 2020 59.00 61.4517 59.00 60.80 104,250
Sep 4, 2020 60.80 63.00 60.3522 60.40 125,863
Sep 3, 2020 60.7922 63.3484 60.7922 60.80 66,921
Sep 2, 2020 60.80 62.80 59.40 61.00 28,436
Sep 1, 2020 65.8895 66.20 60.60 61.20 68,936
Aug 31, 2020 65.8895 0.00 0.00 62.20 0
Aug 28, 2020 65.8895 66.024 62.00 62.20 125,147
Aug 27, 2020 63.7172 66.80 63.00 64.50 683,234
Aug 26, 2020 61.00 63.5309 61.00 61.00 29,606
Aug 25, 2020 60.5726 63.4274 60.20 61.00 72,941
Aug 24, 2020 62.80 63.00 61.128 63.00 9,033
Aug 21, 2020 60.8277 63.00 60.4544 63.00 54,741
Aug 20, 2020 61.68 62.00 60.75 62.00 84,149
Aug 19, 2020 62.544 62.544 61.00 61.00 18,980
Aug 18, 2020 61.216 64.00 60.60 64.00 56,288
Aug 17, 2020 61.144 62.80 61.00 61.20 13,477
Aug 14, 2020 61.00 62.2344 60.326 62.20 44,162
Aug 13, 2020 61.2012 62.224 61.00 61.00 184,110
Aug 12, 2020 61.2012 63.00 61.00 63.00 64,291
Aug 11, 2020 62.5723 64.70 61.00 61.00 182,764
Aug 10, 2020 59.884 63.00 59.884 61.00 131,263
Aug 7, 2020 58.50 61.4274 58.00 58.00 122,935
Aug 6, 2020 58.50 59.00 56.4962 59.00 29,462
Aug 5, 2020 56.2691 59.00 56.00 59.00 957,443
Aug 4, 2020 57.8344 58.20 56.40 57.50 243,173
Aug 3, 2020 57.6344 58.00 56.3656 57.00 85,834
Jul 31, 2020 55.3602 57.80 55.3602 56.00 65,725
Jul 30, 2020 55.5222 57.80 55.5222 56.80 152,592
Jul 29, 2020 55.0002 57.80 54.8622 56.40 313,644
Jul 28, 2020 53.20 59.8758 51.80 55.00 891,966
Jul 27, 2020 46.117 46.40 45.10 46.40 94,495
Jul 24, 2020 42.624 47.90 42.624 45.10 464,586
Jul 23, 2020 43.80 44.7635 41.634 41.90 172,976
Jul 22, 2020 46.484 47.00 44.00 45.60 275,416
Jul 21, 2020 44.10 47.00 44.00 47.00 165,130
Showing 1 to 50 of 260