202.00p+3.00 (+1.51%)18 Oct 2024, 16:43
M&C Saatchi PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 23, 2024 | 192.00p | 193.88p | 190.00p | 190.00p | 31,921 |
Sep 20, 2024 | 196.00p | 197.00p | 190.00p | 190.00p | 51,608 |
Sep 19, 2024 | 197.00p | 197.00p | 193.00p | 193.00p | 41,113 |
Sep 18, 2024 | 193.00p | 199.50p | 193.00p | 193.50p | 230,958 |
Sep 17, 2024 | 195.00p | 195.96p | 191.00p | 191.50p | 184,199 |
Sep 16, 2024 | 198.50p | 199.00p | 194.50p | 197.00p | 50,929 |
Sep 13, 2024 | 199.00p | 199.68p | 198.00p | 198.00p | 73,027 |
Sep 12, 2024 | 198.00p | 203.00p | 198.00p | 200.00p | 62,379 |
Sep 11, 2024 | 203.00p | 203.00p | 198.00p | 198.00p | 35,992 |
Sep 10, 2024 | 211.00p | 211.00p | 202.00p | 202.00p | 29,441 |
Sep 9, 2024 | 210.00p | 213.00p | 206.00p | 206.00p | 36,521 |
Sep 6, 2024 | 211.00p | 212.80p | 207.00p | 207.00p | 248,629 |
Sep 5, 2024 | 212.00p | 214.10p | 211.44p | 212.00p | 13,265 |
Sep 4, 2024 | 217.00p | 217.00p | 211.00p | 211.00p | 56,400 |
Sep 3, 2024 | 210.00p | 213.00p | 210.00p | 213.00p | 105,919 |
Sep 2, 2024 | 210.00p | 212.00p | 207.00p | 212.00p | 270,313 |
Aug 30, 2024 | 210.00p | 211.00p | 209.00p | 209.00p | 27,001 |
Aug 29, 2024 | 212.00p | 212.00p | 208.00p | 211.00p | 43,988 |
Aug 28, 2024 | 212.00p | 212.00p | 210.00p | 212.00p | 33,820 |
Aug 27, 2024 | 211.00p | 215.00p | 210.00p | 210.00p | 49,394 |
Aug 23, 2024 | 211.00p | 215.80p | 210.00p | 213.00p | 38,561 |
Aug 22, 2024 | 211.00p | 215.20p | 210.00p | 210.00p | 2,348 |
Aug 21, 2024 | 211.00p | 220.00p | 210.01p | 212.00p | 59,140 |
Aug 20, 2024 | 212.00p | 213.02p | 211.00p | 211.00p | 15,889 |
Aug 19, 2024 | 212.00p | 214.00p | 210.00p | 214.00p | 26,610 |
Aug 16, 2024 | 210.00p | 214.00p | 210.00p | 211.00p | 53,708 |
Aug 15, 2024 | 208.00p | 213.00p | 205.30p | 212.00p | 48,354 |
Aug 14, 2024 | 207.00p | 208.00p | 204.00p | 208.00p | 389,849 |
Aug 13, 2024 | 202.00p | 206.00p | 202.00p | 204.00p | 36,461 |
Aug 12, 2024 | 204.00p | 204.00p | 201.00p | 202.00p | 20,586 |
Aug 9, 2024 | 202.00p | 204.55p | 200.00p | 201.00p | 128,618 |
Aug 8, 2024 | 197.00p | 205.00p | 196.50p | 202.00p | 495,794 |
Aug 7, 2024 | 196.50p | 198.00p | 194.00p | 198.00p | 23,425 |
Aug 6, 2024 | 195.50p | 201.00p | 194.50p | 196.50p | 39,219 |
Aug 5, 2024 | 206.00p | 206.00p | 196.00p | 199.50p | 409,298 |
Aug 2, 2024 | 208.00p | 212.00p | 207.00p | 212.00p | 102,370 |
Aug 1, 2024 | 217.00p | 217.00p | 208.00p | 208.00p | 56,125 |
Jul 31, 2024 | 210.00p | 216.00p | 210.00p | 216.00p | 152,049 |
Jul 30, 2024 | 209.00p | 210.00p | 206.00p | 210.00p | 49,783 |
Jul 29, 2024 | 207.00p | 209.00p | 205.00p | 208.00p | 205,080 |
Jul 26, 2024 | 203.00p | 207.00p | 200.00p | 206.00p | 22,839 |
Jul 25, 2024 | 201.00p | 203.00p | 198.80p | 200.00p | 362,572 |
Jul 24, 2024 | 202.00p | 202.00p | 197.44p | 200.00p | 235,491 |
Jul 23, 2024 | 205.00p | 205.00p | 200.00p | 201.00p | 365,007 |
Jul 22, 2024 | 210.00p | 210.00p | 204.00p | 205.00p | 511,248 |
Jul 19, 2024 | 207.00p | 209.64p | 206.48p | 207.00p | 309,685 |
Jul 18, 2024 | 209.00p | 210.00p | 207.00p | 208.00p | 349,165 |
Jul 17, 2024 | 205.00p | 209.00p | 203.00p | 207.00p | 1,161,524 |
Jul 16, 2024 | 204.00p | 205.00p | 204.00p | 205.00p | 156,114 |
Jul 15, 2024 | 205.00p | 205.00p | 203.64p | 205.00p | 2,570,426 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.