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
Jun 3, 2020 62.7098 64.20 55.00 58.60 339,693
Jun 2, 2020 64.0902 64.60 61.80 61.80 20,994
Jun 1, 2020 65.00 65.00 62.00 64.20 80,964
May 29, 2020 66.8874 66.8874 61.6202 62.70 65,787
May 28, 2020 66.5798 69.80 65.00 66.40 198,532
May 27, 2020 65.00 70.00 63.45 67.00 299,983
May 26, 2020 64.60 69.5077 61.4504 68.00 256,217
May 25, 2020 63.9955 0.00 0.00 64.60 0
May 22, 2020 63.9955 64.60 60.85 64.60 192,482
May 21, 2020 61.84 64.20 59.80 64.00 189,291
May 20, 2020 56.395 64.40 53.20 62.00 279,011
May 19, 2020 56.404 56.60 53.60 55.00 29,206
May 18, 2020 55.514 56.00 53.1125 56.00 123,799
May 15, 2020 54.342 57.00 52.918 54.80 156,648
May 14, 2020 60.65 62.40 51.40 52.00 626,588
May 13, 2020 59.80 62.00 54.8822 62.00 389,824
May 12, 2020 60.40 62.5065 55.3097 60.00 200,006
May 11, 2020 65.00 65.00 58.40 62.40 815,439
May 8, 2020 0.00 0.00 0.00 67.40 0
May 7, 2020 72.00 76.122 60.00 67.40 1,103,486
May 6, 2020 59.6339 72.6526 58.00 71.40 1,940,519
May 5, 2020 47.535 61.00 46.7239 59.00 1,650,459
May 4, 2020 42.00 48.2768 42.00 45.50 566,331
May 1, 2020 38.00 44.00 35.00 44.00 397,108
Apr 30, 2020 34.7135 39.90 29.00 38.10 24,728,788
Apr 29, 2020 36.032 38.20 32.15 34.50 594,994
Apr 28, 2020 38.10 39.00 35.40 36.00 256,067
Apr 27, 2020 36.00 40.00 34.1288 38.40 360,707
Apr 24, 2020 35.8818 36.50 34.00 35.50 163,714
Apr 23, 2020 36.00 36.616 35.00 35.00 115,165
Apr 22, 2020 35.60 36.612 35.0162 35.10 197,513
Apr 21, 2020 33.095 37.70 33.095 35.95 252,634
Apr 20, 2020 36.16 36.90 32.50 33.00 411,902
Apr 17, 2020 36.8738 37.9925 34.00 35.90 201,314
Apr 16, 2020 36.30 36.365 34.1152 35.10 40,957
Apr 15, 2020 42.392 42.392 34.00 35.20 10,226,978
Apr 14, 2020 39.60 44.80 39.60 41.00 453,078
Apr 13, 2020 43.30 0.00 0.00 40.70 0
Apr 10, 2020 43.30 43.30 38.00 40.70 263,797
Apr 9, 2020 43.30 43.30 38.00 40.70 263,797
Apr 8, 2020 34.87 43.40 34.70 40.50 655,276
Apr 7, 2020 30.85 35.1251 30.00 33.70 512,122
Apr 6, 2020 27.4302 31.80 27.4302 29.20 238,540
Apr 3, 2020 31.00 31.00 27.8353 28.90 103,028
Apr 2, 2020 29.60 35.50 28.00 30.00 1,038,129
Apr 1, 2020 32.672 32.672 29.90 31.50 611,699
Mar 31, 2020 33.00 33.00 29.9908 31.70 551,154
Mar 30, 2020 36.146 36.90 32.00 33.10 178,606
Mar 27, 2020 40.00 40.00 33.4963 35.00 330,682
Mar 26, 2020 38.354 42.85 38.045 40.00 308,333
Showing 1 to 50 of 260