U.S. Markets open in 3 mins.

M&C Saatchi plc (SAA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
308.50-1.00 (-0.32%)
As of 11:57AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017305.00308.50305.00308.50308.501,683
Aug 18, 2017310.00310.00305.00309.50309.5061,969
Aug 17, 2017314.75315.00311.00315.00315.0023,842
Aug 16, 2017317.00317.00305.00314.50314.50174,780
Aug 15, 2017318.00318.00305.25314.75314.7547,541
Aug 14, 2017318.00318.00314.13313.25313.2592,572
Aug 11, 2017315.00320.65313.50313.75313.7546,983
Aug 10, 2017310.00321.00305.25316.50316.50179,425
Aug 09, 2017315.00322.00310.25316.13316.1349,716
Aug 08, 2017324.75324.75315.00319.50319.5011,336
Aug 07, 2017323.75324.00315.01320.13320.1364,533
Aug 04, 2017319.75324.00318.34321.00321.0050,224
Aug 03, 2017315.00324.00315.00320.25320.257,925
Aug 02, 2017324.00324.00315.00323.50323.5040,984
Aug 01, 2017315.00323.50315.00323.50323.50323,330
Jul 31, 2017322.75322.75322.75322.75322.758,390
Jul 28, 2017323.50323.50323.00323.50323.5087,467
Jul 27, 2017320.00325.00319.25319.25319.2529,354
Jul 26, 2017325.00325.00319.50319.50319.50126,734
Jul 25, 2017325.00325.00315.00324.00324.0049,222
Jul 24, 2017325.00325.00324.00325.00325.0024,703
Jul 21, 2017325.00325.00321.00323.50323.5057,745
Jul 20, 2017325.00325.00321.50321.50321.50100,329
Jul 19, 2017322.25325.00315.00320.00320.0055,021
Jul 18, 2017325.00325.00325.00322.50322.505,058
Jul 17, 2017325.00325.00320.00321.25321.25206,024
Jul 14, 2017325.00325.00320.26322.63322.6314,595
Jul 13, 2017325.00329.25324.76327.25327.2519,539
Jul 12, 2017330.00330.00320.00320.50320.5031,785
Jul 11, 2017320.50330.00315.75322.25322.257,599
Jul 10, 2017327.00335.00324.75324.75324.7564,426
Jul 07, 2017325.00332.00315.26321.25321.2531,196
Jul 06, 2017328.00331.88328.00329.50329.50142,717
Jul 05, 2017335.50341.00334.25335.00335.0089,932
Jul 04, 2017340.50340.50325.00332.50332.5054,130
Jul 03, 2017331.00336.75330.00330.50330.5025,294
Jun 30, 2017335.00341.00331.50331.50331.509,982
Jun 29, 2017341.25341.25332.25332.25332.2534,161
Jun 28, 2017345.00345.00339.01341.50341.5068,289
Jun 27, 2017340.00350.00340.00349.75349.75257,860
Jun 26, 2017341.50343.00337.50340.25340.258,907
Jun 23, 2017339.25355.00339.25347.00347.0017,006
Jun 22, 2017340.00347.00335.00344.50344.5026,997
Jun 21, 2017344.00350.00340.00341.00341.0010,482
Jun 20, 2017325.25350.00325.25342.00342.00586,523
Jun 19, 2017340.00343.25328.75328.75328.7528,655
Jun 16, 2017336.00347.50330.00337.00337.0075,868
Jun 15, 2017369.75370.00317.25329.75329.75240,421
Jun 14, 2017350.75370.00350.25352.50352.5055,962
Jun 13, 2017353.00365.00347.00350.25350.2534,168
Jun 12, 2017355.25359.99346.75353.25353.2512,878
Jun 09, 2017356.25366.13350.25350.25350.2531,323
Jun 08, 2017371.64371.64365.00365.25365.258,396
Jun 08, 20176.44 Dividend
Jun 07, 2017375.75379.00362.25371.38364.93282,689
Jun 06, 2017354.50369.75354.50363.25356.9515,286
Jun 05, 2017360.00362.66351.50351.50345.4030,409
Jun 02, 2017352.25360.00352.25357.25351.0512,395
Jun 01, 2017360.00364.50350.75360.00353.76516,994
May 31, 2017365.00365.00357.06362.75356.4619,554
May 30, 2017350.50370.00350.25359.50353.2754,435
May 26, 2017356.00369.88350.50350.50344.42191,148
May 25, 2017360.00360.00355.00357.00350.8112,640
May 24, 2017363.00370.50355.00360.50354.25183,084
May 23, 2017364.25370.00360.75366.75360.3929,956
May 22, 2017355.50365.00355.50360.75354.498,241
May 19, 2017357.50365.75357.50364.50358.1824,582
May 18, 2017369.00369.00355.75362.00355.7252,039
May 17, 2017362.25369.75361.75369.50363.0972,941
May 16, 2017365.00367.50357.50362.75356.46264,910
May 15, 2017356.00356.00347.00355.00348.8427,311
May 12, 2017355.00357.00345.25355.00348.8429,411
May 11, 2017360.00364.99350.84357.75351.5547,596
May 10, 2017345.25360.00345.25357.38351.1855,177
May 09, 2017360.00360.00352.00354.75348.60755,393
May 08, 2017356.00360.00341.00356.00349.8318,722
May 05, 2017350.00356.00333.56355.00348.8437,508
May 04, 2017352.00357.00350.00350.50344.4257,711
May 03, 2017360.00360.00357.00357.00350.8152,036
May 02, 2017354.00365.00354.00358.00351.7969,791
Apr 28, 2017368.75368.75358.00365.00358.67146,619
Apr 27, 2017355.00367.00354.75356.25350.078,586
Apr 26, 2017369.00369.00356.76364.50358.1840,243
Apr 25, 2017371.00371.00355.00365.00358.6795,192
Apr 24, 2017350.25374.00350.25369.00362.6037,007
Apr 21, 2017350.25368.25350.25357.38351.18152,805
Apr 20, 2017370.00370.00358.00362.75356.46209,798
Apr 19, 2017342.75362.00342.75359.00352.77649,377
Apr 18, 2017347.00359.74345.00347.00340.9876,075
Apr 13, 2017343.75347.00341.00347.00340.9823,962
Apr 12, 2017341.50347.00338.42346.00340.0064,441
Apr 11, 2017345.00345.07343.42343.63337.6735,972
Apr 10, 2017345.00347.00339.75343.75337.7934,144
Apr 07, 2017340.50348.97340.25343.63337.6768,187
Apr 06, 2017347.50351.00339.50343.75337.7995,432
Apr 05, 2017353.00353.07349.00349.00342.9530,251
Apr 04, 2017348.00352.00348.00348.25342.2161,025
Apr 03, 2017355.00356.76349.75352.63346.5121,241
Mar 31, 2017355.00355.00349.01352.50346.3971,762
Mar 30, 2017355.00355.00353.00353.25347.1215,302
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...