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
Jan 28, 2020 110.00 125.00 107.50 125.00 354,397
Jan 27, 2020 114.60 115.50 110.00 110.00 1,093,895
Jan 24, 2020 116.50 119.50 114.00 117.00 1,463,789
Jan 23, 2020 118.35 119.00 115.50 117.50 130,052
Jan 22, 2020 119.93 122.00 115.50 117.75 588,848
Jan 21, 2020 117.36 119.60 116.00 119.50 1,077,262
Jan 20, 2020 122.00 133.42 114.14 120.00 841,618
Jan 17, 2020 113.50 122.00 112.10 121.00 1,399,087
Jan 16, 2020 114.98 115.00 111.00 113.50 1,466,415
Jan 15, 2020 112.20 113.00 108.30 112.50 591,383
Jan 14, 2020 107.50 113.00 104.50 110.00 44,776
Jan 13, 2020 108.00 112.00 104.62 111.00 1,187,645
Jan 10, 2020 111.00 115.00 109.50 112.00 81,692
Jan 9, 2020 107.58 118.00 107.58 115.00 82,858
Jan 8, 2020 107.00 111.00 100.80 111.00 653,167
Jan 7, 2020 116.00 116.90 105.00 105.00 215,536
Jan 6, 2020 115.00 119.96 105.00 116.00 69,614
Jan 3, 2020 122.00 122.00 112.50 119.50 107,579
Jan 2, 2020 120.55 125.00 120.00 120.00 36,046
Jan 1, 2020 119.33 124.00 118.00 124.00 47,877
Dec 31, 2019 119.33 124.00 118.00 124.00 47,877
Dec 30, 2019 124.00 124.00 116.50 118.00 176,352
Dec 27, 2019 121.00 124.00 118.00 121.00 110,983
Dec 26, 2019 121.00 124.50 117.88 124.00 137,875
Dec 25, 2019 121.00 124.50 117.88 124.00 137,875
Dec 24, 2019 121.00 124.50 117.88 124.00 137,875
Dec 23, 2019 127.65 128.00 120.50 125.50 153,341
Dec 20, 2019 126.50 129.37 123.50 128.50 240,860
Dec 19, 2019 126.50 129.19 123.00 126.50 256,638
Dec 18, 2019 125.50 126.00 118.00 123.50 150,284
Dec 17, 2019 115.69 138.00 113.31 125.00 448,795
Dec 16, 2019 110.00 118.50 106.79 115.00 416,591
Dec 13, 2019 106.00 111.00 100.32 110.00 626,322
Dec 12, 2019 97.00 109.00 97.00 109.00 723,314
Dec 11, 2019 99.40 102.50 93.42 97.40 569,728
Dec 10, 2019 110.50 112.00 95.00 103.00 2,359,281
Dec 9, 2019 103.00 118.00 101.50 110.00 941,180
Dec 6, 2019 92.00 106.00 90.00 98.00 1,460,016
Dec 5, 2019 80.00 90.00 74.95 90.00 9,783,195
Dec 4, 2019 76.00 91.03 69.40 79.00 6,504,737
Dec 3, 2019 148.00 152.50 146.00 146.75 87,369
Dec 2, 2019 155.00 158.00 148.50 150.00 149,050
Nov 29, 2019 148.50 156.56 148.50 151.00 123,948
Nov 28, 2019 149.44 157.50 149.00 156.00 132,744
Nov 27, 2019 156.51 157.50 148.00 150.00 108,350
Nov 26, 2019 161.50 163.10 149.50 150.00 124,965
Nov 25, 2019 159.33 164.00 155.00 162.00 117,323
Nov 22, 2019 155.50 160.00 155.50 157.50 75,662
Nov 21, 2019 162.00 162.00 157.50 157.50 109,902
Nov 20, 2019 161.50 164.28 158.00 158.50 76,132
Showing 1 to 50 of 260