175.00p-1.50 (-0.85%)23 Feb 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

M&C Saatchi PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 2024179.00p179.00p175.24p176.50p130,183
Feb 21, 2024178.00p181.19p175.50p176.00p90,363
Feb 20, 2024176.00p181.82p176.00p176.50p121,642
Feb 19, 2024175.50p178.00p173.66p178.00p169,979
Feb 16, 2024172.00p177.00p172.00p177.00p99,148
Feb 15, 2024172.00p173.56p170.00p173.00p820,580
Feb 14, 2024173.00p174.50p172.00p172.00p142,798
Feb 13, 2024175.00p175.48p172.96p173.00p89,617
Feb 12, 2024177.00p177.03p174.96p175.00p213,694
Feb 9, 2024177.00p177.67p176.71p177.00p62,593
Feb 8, 2024176.00p178.52p176.00p177.00p130,041
Feb 7, 2024179.00p179.50p174.60p179.50p164,333
Feb 6, 2024180.00p180.00p176.00p179.00p83,314
Feb 5, 2024179.00p183.20p179.00p179.00p376,420
Feb 2, 2024179.00p182.50p177.00p179.00p2,602,540
Feb 1, 2024179.00p179.99p176.00p176.00p179,116
Jan 31, 2024180.00p180.00p177.00p178.50p33,539
Jan 30, 2024178.00p179.44p175.00p179.00p285,142
Jan 29, 2024180.00p180.00p172.00p177.00p57,115
Jan 26, 2024173.00p179.21p173.00p173.00p135,737
Jan 25, 2024176.00p178.45p175.00p175.00p120,845
Jan 24, 2024174.50p180.00p174.00p178.00p184,576
Jan 23, 2024171.00p173.30p170.00p173.00p164,994
Jan 22, 2024168.00p170.50p165.50p170.50p149,801
Jan 19, 2024160.50p168.50p160.50p168.00p719,048
Jan 18, 2024163.00p167.67p163.00p167.50p2,476,557
Jan 17, 2024160.00p165.50p160.00p163.00p75,925
Jan 16, 2024160.00p164.50p160.00p160.50p39,049
Jan 15, 2024160.50p164.06p160.00p160.50p19,842
Jan 12, 2024159.00p164.50p158.50p162.00p138,257
Jan 11, 2024161.00p161.10p160.00p160.00p46,508
Jan 10, 2024160.00p164.50p158.00p158.00p338,052
Jan 9, 2024164.50p162.00p160.00p160.00p72,697
Jan 8, 2024164.50p165.00p160.00p160.50p170,441
Jan 5, 2024160.00p164.50p159.93p162.00p1,644,925
Jan 4, 2024156.00p162.68p155.50p160.00p2,002,195
Jan 3, 2024157.50p162.00p156.66p161.00p41,916
Jan 2, 2024156.00p162.34p155.00p157.50p562,875
Dec 29, 2023159.00p165.00p155.50p160.00p72,433
Dec 28, 2023160.00p160.00p156.00p160.00p28,255
Dec 27, 2023160.00p160.00p156.00p160.00p28,154
Dec 22, 2023157.50p160.00p156.06p160.00p72,543
Dec 21, 2023157.00p157.50p155.00p157.50p83,515
Dec 20, 2023159.50p163.00p157.25p157.50p480,983
Dec 19, 2023156.00p160.00p156.00p159.50p112,842
Dec 18, 2023152.00p158.00p150.95p158.00p601,103
Dec 15, 2023151.00p152.00p150.00p152.00p2,458,358
Dec 14, 2023148.50p152.00p145.50p152.00p40,345
Dec 13, 2023149.00p152.00p148.00p152.00p105,011
Dec 12, 2023143.50p151.80p143.00p149.00p98,384
Showing 1 to 50 of 252