M&C Saatchi (SAA.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.65745856354 | 181 | 187.6 | 181 | 395 | 181 | DE |
| 4 | -16 | -8 | 200 | 200 | 181 | 1081 | 193.86895786 | DE |
| 12 | -26 | -12.380952381 | 210 | 214.05 | 181 | 1311 | 198.1862411 | DE |
| 26 | -1 | -0.540540540541 | 185 | 214.05 | 180 | 821 | 199.87390144 | DE |
| 52 | 34.5 | 23.0769230769 | 149.5 | 214.05 | 120 | 1191 | 161.64564577 | DE |
| 156 | 23 | 14.2857142857 | 161 | 223.4 | 119.4198 | 1648 | 170.78266139 | DE |
| 260 | 27 | 17.1974522293 | 157 | 223.4 | 31.5 | 7462 | 115.50145588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728919680 | 181 | 0 | 0.00 | 181 | 187.6 | 181 | 1973 |
| 1728657480 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1728574140 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1728484740 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1728401340 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1728311580 | 181 | 0 | 0.00 | 181 | 182.525 | 181 | 375 |
| 1728053040 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1727966700 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1727882940 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1727793720 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1727710080 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1727447580 | 181 | -10 | -5.24 | 191 | 191 | 181 | 0 |
| 1727364240 | 191 | 0 | 0.00 | 191 | 191 | 189.29 | 1189 |
| 1727277960 | 191 | -4 | -2.05 | 195 | 195 | 187.2965 | 3026 |
| 1727191740 | 195 | 6 | 3.17 | 189 | 195 | 189 | 10000 |
| 1727102220 | 189 | -11 | -5.50 | 200 | 200 | 189 | 0 |
| 1726843740 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1726756740 | 200 | 0 | 0.00 | 200 | 200 | 196.36 | 2544 |
| 1726669920 | 200 | 0 | 0.00 | 200 | 200 | 195.76 | 2500 |
| 1726586700 | 200 | 0 | 0.00 | 200 | 200 | 196.12 | 12 |
| 1726498920 | 200 | 0 | 0.00 | 200 | 200 | 198.98 | 456 |
| 1726238280 | 200 | -10 | -4.76 | 210 | 210 | 199.65 | 688 |
| 1726151880 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1726068360 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725981960 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725892800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725633480 | 210 | 0 | 0.00 | 210 | 210 | 207.45 | 9351 |
| 1725547140 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725460740 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725374160 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725287700 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1725028800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724942100 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724858700 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724772540 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724423820 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724340540 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724251080 | 210 | 0 | 0.00 | 210 | 213.54 | 210 | 2600 |
| 1724167740 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1724081220 | 210 | 0 | 0.00 | 210 | 210.05 | 210 | 5274 |
| 1723821960 | 210 | 0 | 0.00 | 210 | 212.2 | 210 | 1947 |
| 1723732740 | 210 | 10 | 5.00 | 200 | 210 | 200 | 0 |
| 1723646340 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1723559520 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1723473480 | 200 | 0 | 0.00 | 200 | 202.497 | 200 | 581 |
| 1723213920 | 200 | 10 | 5.26 | 190 | 200 | 190 | 0 |
| 1723130700 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1723044540 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1722958080 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1722871620 | 190 | -20 | -9.52 | 210 | 210 | 190 | 25000 |
| 1722612480 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1722526140 | 210 | 0 | 0.00 | 210 | 214.05 | 210 | 853 |
| 1722436440 | 210 | 5 | 2.44 | 205 | 213.04 | 205 | 1247 |
| 1722353220 | 205 | 0 | 0.00 | 205 | 207.48 | 205 | 6393 |
| 1722266880 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1722004560 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1721918040 | 205 | 0 | 0.00 | 205 | 205 | 205 | 0 |
| 1721834940 | 205 | -5 | -2.38 | 210 | 210 | 205 | 0 |
| 1721745720 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1721658960 | 210 | 0 | 0.00 | 210 | 210 | 205.12 | 333 |
| 1721399700 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1721313360 | 210 | 10 | 5.00 | 200 | 210 | 200 | 0 |
| 1721229420 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1721140560 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1721057340 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
