M&C Saatchi (SAA.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -4.54545454545 | 176 | 176 | 162.97 | 1775 | 170.42271293 | DE |
| 4 | -13.5 | -7.43801652893 | 181.5 | 181.5 | 162.97 | 444 | 170.42271293 | DE |
| 12 | -8.5 | -4.81586402266 | 176.5 | 195.5 | 162.97 | 525 | 178.32473761 | DE |
| 26 | -13 | -7.18232044199 | 181 | 205 | 162.97 | 544 | 185.12523339 | DE |
| 52 | -12 | -6.66666666667 | 180 | 214.05 | 162.97 | 739 | 192.97279561 | DE |
| 156 | 0.5 | 0.298507462687 | 167.5 | 223.4 | 119.4198 | 1247 | 168.64644205 | DE |
| 260 | 137.5 | 450.819672131 | 30.5 | 223.4 | 28.5 | 4129 | 130.67564466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743521100 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1743434880 | 168 | 0 | 0.00 | 168 | 168 | 162.97 | 3500 |
| 1743179340 | 168 | -4 | -2.33 | 172 | 172 | 168 | 0 |
| 1743090060 | 172 | -2 | -1.15 | 174 | 174 | 171.5684 | 5376 |
| 1743003240 | 174 | -2 | -1.14 | 176 | 176 | 174 | 0 |
| 1742917260 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1742830680 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1742571720 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1742485080 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1742398560 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1742315280 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1742222280 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1741969560 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1741883340 | 176 | 5 | 2.92 | 171 | 176 | 171 | 0 |
| 1741793760 | 171 | 0 | 0.00 | 171 | 171 | 171 | 0 |
| 1741704540 | 171 | -2.5 | -1.44 | 173.5 | 173.5 | 165 | 0 |
| 1741624140 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1741364940 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 0 |
| 1741278540 | 173.5 | -8 | -4.41 | 181.5 | 181.5 | 173.5 | 0 |
| 1741189020 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1741083780 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1741016520 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1740760080 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 179.49 | 6580 |
| 1740673980 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1740584040 | 181.5 | 0 | 0.00 | 181.5 | 182.23 | 181.5 | 2450 |
| 1740498240 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1740414420 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1740152280 | 181.5 | 0 | 0.00 | 181.5 | 182.05 | 181.5 | 445 |
| 1740068940 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 180.1 | 5000 |
| 1739982540 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1739895960 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 180.7 | 2763 |
| 1739806500 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1739547420 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1739460900 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1739378040 | 181.5 | 0 | 0.00 | 181.5 | 183.1929 | 181.5 | 2722 |
| 1739291220 | 181.5 | 0 | 0.00 | 181.5 | 183.625 | 181.5 | 2129 |
| 1739202480 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738937700 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738855980 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738772880 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738686480 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738596900 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738337520 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738254840 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738165140 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1738078980 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1737975300 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1737735960 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1737649680 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1737563340 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1737476940 | 181.5 | -7 | -3.71 | 188.5 | 188.5 | 181.5 | 0 |
| 1737390480 | 188.5 | 0 | 0.00 | 188.5 | 188.5 | 188.5 | 0 |
| 1737131340 | 188.5 | 12 | 6.80 | 186.5 | 195.5 | 176.5 | 0 |
| 1737044940 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736955300 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736869080 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736782500 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736524020 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736439600 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736353620 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1736264400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 174 | 4579 |
| 1736180880 | 176.5 | 0 | 0.00 | 176.5 | 177.5 | 176.5 | 782 |
| 1735918500 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1735832160 | 176.5 | -2 | -1.12 | 176.5 | 176.5 | 176.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
