M&C Saatchi
(SAA)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
192.00p
|
197.50p
|
191.50p
|
191.00p
|
70,326
|
|
21/11/2024
|
192.50p
|
194.96p
|
191.00p
|
191.00p
|
31,708
|
|
20/11/2024
|
195.00p
|
195.82p
|
191.50p
|
192.00p
|
406,683
|
|
19/11/2024
|
194.00p
|
194.00p
|
192.00p
|
195.50p
|
119,149
|
|
18/11/2024
|
196.00p
|
198.07p
|
194.00p
|
195.50p
|
39,847
|
|
15/11/2024
|
194.50p
|
200.00p
|
194.00p
|
196.00p
|
15,568
|
|
14/11/2024
|
195.00p
|
199.50p
|
193.50p
|
196.00p
|
98,461
|
|
13/11/2024
|
200.00p
|
206.00p
|
191.50p
|
200.00p
|
78,431
|
|
12/11/2024
|
200.00p
|
203.95p
|
200.00p
|
200.00p
|
272,615
|
|
11/11/2024
|
202.00p
|
203.00p
|
201.00p
|
202.00p
|
229,640
|
|
08/11/2024
|
202.00p
|
203.30p
|
201.00p
|
201.00p
|
295,640
|
|
07/11/2024
|
202.00p
|
204.00p
|
200.00p
|
203.00p
|
48,919
|
|
06/11/2024
|
202.00p
|
206.54p
|
202.00p
|
203.00p
|
19,902
|
|
05/11/2024
|
203.00p
|
204.88p
|
203.00p
|
203.00p
|
8,616
|
|
04/11/2024
|
202.00p
|
206.00p
|
202.00p
|
204.00p
|
74,737
|
|
01/11/2024
|
204.00p
|
208.40p
|
203.00p
|
203.00p
|
31,455
|
|
31/10/2024
|
206.00p
|
207.00p
|
203.00p
|
206.00p
|
1,892,785
|
|
30/10/2024
|
202.00p
|
208.00p
|
202.00p
|
202.00p
|
88,078
|
|
29/10/2024
|
203.00p
|
205.00p
|
200.00p
|
202.00p
|
87,688
|
|
28/10/2024
|
205.00p
|
206.00p
|
202.00p
|
203.00p
|
1,303,648
|
|
25/10/2024
|
203.00p
|
205.18p
|
203.00p
|
205.00p
|
1,334,770
|
|
24/10/2024
|
202.00p
|
204.00p
|
202.00p
|
202.00p
|
36,211
|
|
23/10/2024
|
202.00p
|
204.00p
|
202.00p
|
202.00p
|
1,144,324
|
|
22/10/2024
|
201.00p
|
202.80p
|
201.00p
|
202.00p
|
254,754
|
|
21/10/2024
|
202.00p
|
204.00p
|
200.00p
|
202.00p
|
983,550
|
|
18/10/2024
|
200.00p
|
204.00p
|
195.36p
|
202.00p
|
86,429
|
|
17/10/2024
|
199.50p
|
200.00p
|
196.50p
|
199.00p
|
62,254
|
|
16/10/2024
|
192.00p
|
201.00p
|
192.00p
|
197.00p
|
356,740
|
|
15/10/2024
|
189.00p
|
193.00p
|
189.00p
|
192.00p
|
306,144
|
|
14/10/2024
|
188.00p
|
190.00p
|
187.50p
|
188.00p
|
59,028
|
|
11/10/2024
|
184.50p
|
189.50p
|
184.50p
|
188.00p
|
144,080
|
|
10/10/2024
|
184.00p
|
187.50p
|
183.00p
|
185.00p
|
54,643
|
|
09/10/2024
|
184.50p
|
186.50p
|
184.00p
|
186.50p
|
22,672
|
|
08/10/2024
|
184.00p
|
186.00p
|
182.50p
|
184.50p
|
15,800
|
|
07/10/2024
|
184.00p
|
184.00p
|
182.00p
|
183.50p
|
532,834
|
|
04/10/2024
|
186.00p
|
186.00p
|
182.00p
|
183.00p
|
50,701
|
|
03/10/2024
|
181.00p
|
186.00p
|
180.75p
|
182.00p
|
441,128
|
|
02/10/2024
|
180.00p
|
182.00p
|
180.00p
|
180.50p
|
78,804
|
|
01/10/2024
|
180.00p
|
183.50p
|
179.20p
|
181.00p
|
25,699
|
|
30/09/2024
|
178.00p
|
187.00p
|
178.00p
|
182.00p
|
36,136
|
|
27/09/2024
|
185.00p
|
188.25p
|
178.00p
|
178.00p
|
156,115
|
|
26/09/2024
|
186.00p
|
191.00p
|
183.00p
|
186.00p
|
37,997
|
|
25/09/2024
|
193.00p
|
196.50p
|
186.00p
|
186.50p
|
101,187
|
|
24/09/2024
|
191.50p
|
196.00p
|
190.00p
|
190.00p
|
33,032
|
|
23/09/2024
|
192.00p
|
193.88p
|
190.00p
|
190.00p
|
31,921
|
|
20/09/2024
|
196.00p
|
197.00p
|
190.00p
|
190.00p
|
51,608
|
|
19/09/2024
|
197.00p
|
197.00p
|
193.00p
|
193.00p
|
41,113
|
|
18/09/2024
|
193.00p
|
199.50p
|
193.00p
|
193.50p
|
185,128
|
|
17/09/2024
|
195.00p
|
195.96p
|
191.00p
|
191.50p
|
184,200
|
|
16/09/2024
|
198.50p
|
199.00p
|
194.50p
|
197.00p
|
50,929
|
|
13/09/2024
|
199.00p
|
199.68p
|
198.00p
|
200.00p
|
73,027
|
|
12/09/2024
|
198.00p
|
203.00p
|
198.00p
|
198.00p
|
62,379
|
|
11/09/2024
|
203.00p
|
203.00p
|
198.00p
|
202.00p
|
35,992
|
|
10/09/2024
|
211.00p
|
211.00p
|
202.00p
|
202.00p
|
29,441
|
|
09/09/2024
|
210.00p
|
213.00p
|
206.00p
|
206.00p
|
36,521
|
|
06/09/2024
|
211.00p
|
212.80p
|
207.00p
|
207.00p
|
248,629
|
|
05/09/2024
|
212.00p
|
214.10p
|
211.44p
|
212.00p
|
13,265
|
|
04/09/2024
|
217.00p
|
217.00p
|
211.00p
|
211.00p
|
56,400
|
|
03/09/2024
|
210.00p
|
213.00p
|
210.00p
|
213.00p
|
65,919
|
|
02/09/2024
|
210.00p
|
212.00p
|
207.00p
|
209.00p
|
270,313
|
|
30/08/2024
|
210.00p
|
211.00p
|
209.00p
|
209.00p
|
27,001
|
|
29/08/2024
|
212.00p
|
212.00p
|
208.00p
|
211.00p
|
43,988
|
|
28/08/2024
|
212.00p
|
212.00p
|
210.00p
|
212.00p
|
33,820
|
|
27/08/2024
|
211.00p
|
215.00p
|
210.00p
|
210.00p
|
49,394
|
|
26/08/2024
|
211.00p
|
215.20p
|
210.00p
|
210.00p
|
2,348
|
|
23/08/2024
|
211.00p
|
215.20p
|
210.00p
|
210.00p
|
2,348
|
|
22/08/2024
|
211.00p
|
215.20p
|
210.00p
|
210.00p
|
2,348
|
|
21/08/2024
|
211.00p
|
220.00p
|
210.01p
|
212.00p
|
59,140
|
|
20/08/2024
|
212.00p
|
213.02p
|
211.00p
|
211.00p
|
15,889
|
|
19/08/2024
|
212.00p
|
213.50p
|
210.00p
|
211.00p
|
16,523
|
|
16/08/2024
|
210.00p
|
214.00p
|
210.00p
|
211.00p
|
53,708
|
|
15/08/2024
|
208.00p
|
213.00p
|
205.30p
|
212.00p
|
48,354
|
|
14/08/2024
|
207.00p
|
208.00p
|
204.00p
|
208.00p
|
374,849
|
|
13/08/2024
|
202.00p
|
206.00p
|
202.00p
|
204.00p
|
36,461
|
|
12/08/2024
|
204.00p
|
204.00p
|
201.00p
|
202.00p
|
20,586
|
|
09/08/2024
|
202.00p
|
204.55p
|
200.00p
|
201.00p
|
128,618
|
|
08/08/2024
|
197.00p
|
205.00p
|
196.50p
|
202.00p
|
495,794
|
|
07/08/2024
|
196.50p
|
198.00p
|
194.00p
|
198.00p
|
23,425
|
|
06/08/2024
|
195.50p
|
201.00p
|
194.50p
|
196.50p
|
39,219
|
|
05/08/2024
|
206.00p
|
206.00p
|
196.00p
|
199.50p
|
409,298
|
|
02/08/2024
|
208.00p
|
212.00p
|
207.00p
|
212.00p
|
102,370
|
|
01/08/2024
|
217.00p
|
217.00p
|
208.00p
|
208.00p
|
56,126
|
|
31/07/2024
|
210.00p
|
216.00p
|
210.00p
|
216.00p
|
152,046
|
|
30/07/2024
|
209.00p
|
210.00p
|
206.00p
|
210.00p
|
49,783
|
|
29/07/2024
|
207.00p
|
209.00p
|
205.00p
|
208.00p
|
205,080
|
|
26/07/2024
|
203.00p
|
207.00p
|
200.00p
|
200.00p
|
22,839
|
|
25/07/2024
|
201.00p
|
203.00p
|
198.80p
|
200.00p
|
322,572
|
|
24/07/2024
|
202.00p
|
202.00p
|
197.44p
|
200.00p
|
235,491
|
|
23/07/2024
|
205.00p
|
205.00p
|
200.00p
|
201.00p
|
365,007
|
|
22/07/2024
|
210.00p
|
210.00p
|
204.00p
|
205.00p
|
511,248
|
|
19/07/2024
|
207.00p
|
209.64p
|
206.48p
|
207.00p
|
309,685
|
|
18/07/2024
|
209.00p
|
210.00p
|
207.00p
|
208.00p
|
304,165
|
|
17/07/2024
|
205.00p
|
209.00p
|
203.00p
|
207.00p
|
1,161,524
|
|
16/07/2024
|
204.00p
|
205.00p
|
204.00p
|
205.00p
|
156,114
|
|
15/07/2024
|
205.00p
|
205.00p
|
203.64p
|
205.00p
|
2,570,426
|
|
12/07/2024
|
204.00p
|
205.00p
|
202.00p
|
205.00p
|
166,837
|
|
11/07/2024
|
205.00p
|
205.00p
|
203.00p
|
205.00p
|
258,672
|
|
10/07/2024
|
204.00p
|
205.00p
|
203.00p
|
205.00p
|
5,878,768
|
|
09/07/2024
|
204.00p
|
204.00p
|
202.46p
|
204.00p
|
121,555
|
|
08/07/2024
|
200.00p
|
204.00p
|
200.00p
|
202.00p
|
99,627
|
|
05/07/2024
|
200.00p
|
203.00p
|
199.07p
|
203.00p
|
1,571,603
|
|
04/07/2024
|
199.50p
|
200.00p
|
196.50p
|
200.00p
|
141,843
|
|
03/07/2024
|
194.00p
|
197.00p
|
194.00p
|
195.00p
|
226,121
|
|
02/07/2024
|
194.00p
|
194.50p
|
193.00p
|
194.00p
|
359,833
|
|
01/07/2024
|
197.00p
|
198.75p
|
193.00p
|
193.50p
|
226,802
|
|
28/06/2024
|
196.50p
|
201.45p
|
194.00p
|
195.00p
|
191,806
|
|
27/06/2024
|
197.50p
|
202.00p
|
195.00p
|
202.00p
|
52,171
|
|
26/06/2024
|
199.50p
|
203.00p
|
195.50p
|
197.00p
|
88,671
|
|
25/06/2024
|
200.00p
|
200.00p
|
195.38p
|
199.00p
|
39,427
|
|
24/06/2024
|
195.50p
|
200.00p
|
195.00p
|
200.00p
|
37,254
|
|
21/06/2024
|
194.50p
|
195.80p
|
192.00p
|
195.00p
|
43,863
|
|
20/06/2024
|
196.50p
|
196.65p
|
194.50p
|
194.50p
|
98,179
|
|
19/06/2024
|
196.00p
|
199.50p
|
196.00p
|
198.00p
|
23,722
|
|
18/06/2024
|
195.50p
|
196.00p
|
193.83p
|
196.00p
|
107,914
|
|
17/06/2024
|
194.00p
|
196.00p
|
194.00p
|
195.00p
|
150,569
|
|
14/06/2024
|
196.50p
|
198.30p
|
196.00p
|
196.00p
|
66,665
|
|
13/06/2024
|
195.00p
|
198.50p
|
192.48p
|
195.00p
|
75,790
|
|
12/06/2024
|
195.00p
|
195.50p
|
193.00p
|
195.00p
|
43,198
|
|
11/06/2024
|
196.00p
|
200.50p
|
190.68p
|
196.00p
|
119,169
|
|
10/06/2024
|
202.00p
|
204.24p
|
196.00p
|
201.00p
|
122,828
|
|
07/06/2024
|
204.00p
|
206.10p
|
202.00p
|
202.00p
|
22,440
|
|
06/06/2024
|
205.00p
|
205.00p
|
201.00p
|
205.00p
|
59,169
|
|
05/06/2024
|
209.00p
|
209.00p
|
205.00p
|
205.00p
|
118,133
|
|
04/06/2024
|
208.00p
|
209.00p
|
207.00p
|
208.00p
|
37,786
|
|
03/06/2024
|
207.00p
|
208.12p
|
203.03p
|
208.00p
|
121,306
|
|
31/05/2024
|
206.00p
|
209.00p
|
204.18p
|
209.00p
|
48,947
|
|
30/05/2024
|
202.00p
|
205.00p
|
200.00p
|
205.00p
|
75,460
|
|
29/05/2024
|
205.00p
|
205.00p
|
201.00p
|
203.00p
|
50,299
|
|
28/05/2024
|
205.00p
|
208.00p
|
204.00p
|
204.00p
|
45,419
|
|
27/05/2024
|
205.00p
|
206.00p
|
203.00p
|
205.00p
|
76,440
|