M&C Saatchi (SAA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&C Saatchi

Date Open High Low Close* Volume
25/05/2011 140.00p 140.00p 138.00p 139.50p 1850
24/05/2011 140.00p 140.21p 140.00p 140.00p 0
23/05/2011 140.00p 140.21p 140.00p 140.00p 95000
20/05/2011 140.00p 140.00p 138.00p 140.00p 3639
19/05/2011 140.00p 140.00p 138.00p 140.00p 51000
18/05/2011 140.00p 140.00p 138.00p 140.00p 8339
17/05/2011 140.00p 140.00p 138.00p 140.00p 7100
16/05/2011 140.00p 141.00p 140.00p 140.00p 9800
13/05/2011 140.00p 140.70p 137.00p 140.00p 15889
12/05/2011 140.00p 140.70p 138.00p 140.00p 10780
11/05/2011 140.00p 140.70p 140.00p 140.00p 3100
10/05/2011 140.00p 140.79p 140.00p 140.00p 4116
09/05/2011 140.00p 140.00p 138.00p 140.00p 0
06/05/2011 140.00p 140.00p 138.00p 140.00p 6162
05/05/2011 140.00p 140.00p 138.08p 140.00p 13898
04/05/2011 140.00p 140.09p 139.50p 140.00p 0
03/05/2011 139.50p 140.09p 139.50p 139.50p 1404
28/04/2011 139.50p 141.00p 137.00p 139.50p 28531
27/04/2011 139.50p 141.93p 138.00p 139.50p 118550
26/04/2011 143.00p 143.00p 139.00p 139.50p 21110
21/04/2011 143.00p 143.25p 140.00p 143.00p 968558
20/04/2011 143.00p 143.25p 143.00p 143.00p 825
19/04/2011 144.50p 144.50p 142.00p 143.00p 15090
18/04/2011 145.00p 145.79p 143.00p 144.50p 22030
15/04/2011 145.00p 145.79p 143.00p 145.00p 27109
14/04/2011 145.00p 145.76p 145.00p 145.00p 109
13/04/2011 145.00p 145.76p 143.00p 145.00p 5412
12/04/2011 145.50p 145.80p 143.00p 145.00p 11807
11/04/2011 146.00p 146.79p 145.00p 145.00p 34288
08/04/2011 146.50p 146.50p 145.00p 146.00p 2013
07/04/2011 147.00p 147.00p 145.00p 146.50p 380155
06/04/2011 148.00p 148.00p 146.02p 147.00p 115892
05/04/2011 148.00p 149.19p 146.80p 148.00p 11832
04/04/2011 148.00p 150.00p 146.84p 148.00p 64757
01/04/2011 148.00p 149.92p 146.00p 148.00p 15563
31/03/2011 149.50p 150.49p 147.00p 148.50p 13783
30/03/2011 150.00p 151.00p 145.00p 149.50p 32851
29/03/2011 150.00p 151.00p 148.00p 150.00p 47193
28/03/2011 150.00p 150.79p 148.00p 150.00p 22314
25/03/2011 145.00p 151.49p 145.00p 150.00p 147137
24/03/2011 141.50p 146.00p 141.50p 144.00p 3591131
23/03/2011 139.00p 140.00p 139.00p 139.00p 7200
22/03/2011 138.00p 140.00p 138.00p 139.00p 20530
21/03/2011 138.50p 138.50p 136.00p 138.00p 2500
18/03/2011 138.50p 138.50p 137.00p 138.50p 2900
17/03/2011 138.50p 138.50p 137.03p 138.50p 6199
16/03/2011 138.50p 141.00p 138.50p 138.50p 0
15/03/2011 139.00p 141.00p 138.50p 138.50p 3905
14/03/2011 140.00p 141.00p 139.30p 140.00p 6345
11/03/2011 140.00p 140.00p 139.30p 140.00p 4761
10/03/2011 140.00p 140.00p 140.00p 140.00p 0
09/03/2011 141.00p 140.00p 140.00p 140.00p 605000
08/03/2011 141.00p 141.00p 140.00p 141.00p 31200
07/03/2011 141.00p 141.17p 141.00p 141.00p 33284
04/03/2011 141.00p 142.00p 140.00p 141.00p 432973
03/03/2011 139.50p 142.00p 138.55p 141.00p 16292
02/03/2011 139.00p 139.98p 138.80p 139.00p 7592
01/03/2011 136.50p 140.00p 139.00p 139.00p 44046
28/02/2011 137.00p 140.00p 135.96p 136.50p 23577
25/02/2011 136.00p 136.50p 135.20p 136.50p 0
24/02/2011 136.00p 136.00p 135.20p 136.00p 5006
23/02/2011 136.00p 138.00p 135.00p 136.00p 28999
22/02/2011 136.50p 137.00p 135.50p 135.50p 10000
21/02/2011 136.50p 136.50p 134.50p 136.50p 0
18/02/2011 134.50p 136.50p 134.50p 136.50p 73110
17/02/2011 134.50p 135.00p 134.50p 134.50p 185274
16/02/2011 134.50p 136.00p 134.00p 134.50p 13728
15/02/2011 134.50p 136.00p 133.63p 134.50p 20442
14/02/2011 134.50p 134.50p 133.63p 134.50p 700
11/02/2011 133.42p 134.50p 133.42p 134.50p 13500
10/02/2011 134.00p 135.00p 134.00p 134.00p 34801
09/02/2011 133.00p 133.50p 132.75p 133.50p 9269
08/02/2011 135.00p 136.00p 132.00p 135.00p 522449
07/02/2011 133.74p 135.00p 133.50p 133.50p 152686
04/02/2011 134.00p 135.00p 133.50p 133.50p 25000
03/02/2011 133.00p 134.74p 133.00p 133.50p 3452
02/02/2011 132.91p 133.90p 130.00p 133.00p 14594
01/02/2011 129.00p 133.00p 129.00p 132.50p 81800
31/01/2011 127.00p 130.00p 127.00p 129.00p 29500
28/01/2011 127.00p 127.50p 127.00p 127.50p 0
27/01/2011 126.75p 128.50p 126.50p 127.00p 55189
26/01/2011 126.75p 126.75p 125.50p 126.75p 14883
25/01/2011 126.50p 127.40p 125.00p 126.75p 7513
24/01/2011 126.50p 126.50p 125.26p 126.50p 2500
21/01/2011 126.00p 126.50p 125.00p 126.50p 100000
20/01/2011 126.00p 126.00p 126.00p 126.00p 707088
19/01/2011 126.00p 126.00p 124.00p 126.00p 1600
18/01/2011 126.00p 126.00p 124.00p 126.00p 2513
17/01/2011 124.04p 126.00p 124.00p 126.00p 13754
14/01/2011 123.00p 126.00p 123.00p 126.00p 15007
13/01/2011 125.00p 126.00p 124.00p 126.00p 31864
12/01/2011 126.00p 128.00p 126.00p 128.00p 1000
11/01/2011 120.00p 128.00p 120.00p 128.00p 1828086
10/01/2011 129.00p 129.00p 128.00p 128.00p 6000
07/01/2011 129.00p 130.00p 125.00p 128.50p 43839
06/01/2011 129.00p 129.00p 127.04p 129.00p 400
05/01/2011 129.00p 130.00p 128.50p 129.00p 86938
04/01/2011 129.00p 129.28p 129.00p 129.00p 28469
31/12/2010 129.00p 130.00p 129.00p 129.00p 15000
30/12/2010 129.00p 130.00p 129.00p 129.00p 6770
29/12/2010 128.50p 129.00p 127.00p 129.00p 2500
24/12/2010 129.00p 129.00p 129.00p 129.00p 0
23/12/2010 128.50p 129.00p 128.50p 129.00p 0
22/12/2010 128.50p 129.00p 128.50p 129.00p 0
21/12/2010 129.00p 129.00p 128.70p 129.00p 11300
20/12/2010 129.50p 129.50p 128.90p 129.00p 3854
17/12/2010 130.00p 130.00p 128.90p 129.50p 4189
16/12/2010 130.00p 130.75p 129.50p 130.00p 61119
15/12/2010 130.00p 131.00p 129.50p 130.00p 60000
14/12/2010 129.50p 131.00p 129.50p 129.50p 65000
13/12/2010 127.00p 130.56p 126.00p 129.50p 104982
10/12/2010 124.50p 127.00p 124.50p 127.00p 5684
09/12/2010 119.50p 127.00p 118.00p 124.50p 162980
08/12/2010 118.00p 120.00p 116.00p 119.50p 26255
07/12/2010 118.00p 119.60p 116.68p 118.00p 19079
06/12/2010 118.00p 119.60p 117.00p 118.00p 1145
03/12/2010 118.00p 118.00p 118.00p 118.00p 0
02/12/2010 118.00p 118.00p 118.00p 118.00p 0
01/12/2010 118.00p 118.00p 118.00p 118.00p 0
30/11/2010 118.00p 119.60p 117.00p 118.00p 72500
29/11/2010 118.00p 119.96p 117.40p 118.00p 9960
26/11/2010 118.00p 118.00p 118.00p 118.00p 0
25/11/2010 118.00p 118.00p 118.00p 118.00p 0
24/11/2010 118.00p 118.00p 118.00p 118.00p 0
23/11/2010 118.00p 118.00p 117.40p 118.00p 1011
22/11/2010 118.00p 118.00p 118.00p 118.00p 0
19/11/2010 118.00p 119.00p 117.40p 118.00p 16147
18/11/2010 118.50p 119.00p 117.40p 118.00p 30331
17/11/2010 118.50p 118.50p 117.15p 118.50p 2949
16/11/2010 120.00p 120.00p 118.00p 118.50p 4000
15/11/2010 119.50p 120.00p 118.03p 119.50p 135434
12/11/2010 119.50p 120.00p 119.50p 119.50p 91866
11/11/2010 119.50p 120.00p 118.33p 119.50p 19135
10/11/2010 119.50p 121.00p 119.50p 119.50p 30000
09/11/2010 119.50p 120.00p 119.50p 119.50p 820
08/11/2010 120.00p 121.00p 117.00p 119.50p 145618
05/11/2010 117.50p 120.00p 117.00p 120.00p 331533
04/11/2010 117.00p 119.00p 117.00p 117.50p 35542
03/11/2010 117.00p 117.00p 117.00p 117.00p 0
02/11/2010 117.00p 117.08p 117.00p 117.00p 18010
01/11/2010 117.00p 117.00p 114.00p 117.00p 23300
29/10/2010 117.50p 118.96p 116.35p 117.00p 10375
28/10/2010 117.50p 117.50p 117.50p 117.50p 0
27/10/2010 117.50p 120.00p 116.00p 117.50p 204141
26/10/2010 117.50p 119.50p 117.50p 117.50p 22800
25/10/2010 117.50p 117.50p 115.00p 117.50p 152021
22/10/2010 117.00p 119.00p 117.00p 117.50p 1800
21/10/2010 117.00p 117.00p 117.00p 117.00p 0
20/10/2010 116.00p 118.96p 116.00p 117.00p 1147052
19/10/2010 116.00p 116.00p 116.00p 116.00p 19960
18/10/2010 116.00p 117.64p 114.00p 116.00p 477782
15/10/2010 116.00p 117.64p 114.50p 116.00p 10252
14/10/2010 116.00p 117.64p 115.00p 116.00p 15128
13/10/2010 116.00p 116.00p 114.04p 116.00p 180
12/10/2010 117.00p 118.55p 114.00p 116.00p 7000
11/10/2010 117.00p 119.00p 117.00p 117.00p 70470
08/10/2010 117.00p 118.00p 116.50p 117.00p 204000
07/10/2010 117.00p 117.40p 117.00p 117.00p 26700
06/10/2010 116.00p 118.00p 114.00p 117.00p 116964
05/10/2010 114.50p 115.50p 114.00p 115.50p 2000
04/10/2010 113.50p 115.00p 113.50p 114.50p 200509
01/10/2010 111.50p 113.50p 111.50p 113.50p 10000
30/09/2010 108.50p 111.95p 108.50p 111.50p 29175
29/09/2010 109.50p 110.65p 107.00p 109.50p 44108
28/09/2010 111.50p 111.50p 108.00p 109.50p 15173
27/09/2010 111.50p 111.50p 111.50p 111.50p 0
24/09/2010 113.50p 113.50p 110.03p 111.50p 44852
23/09/2010 115.00p 115.00p 113.05p 113.50p 2500
22/09/2010 114.50p 117.00p 114.50p 115.00p 8060
21/09/2010 115.00p 117.00p 114.50p 114.50p 2500
20/09/2010 115.00p 117.00p 115.00p 115.00p 1407
17/09/2010 115.00p 116.00p 115.00p 115.00p 450
16/09/2010 115.00p 115.00p 113.50p 115.00p 10000
15/09/2010 112.00p 117.00p 112.00p 115.00p 200500
14/09/2010 112.00p 112.00p 112.00p 112.00p 0
13/09/2010 109.00p 113.00p 108.62p 112.00p 63228
10/09/2010 106.00p 110.25p 106.00p 109.00p 28960
09/09/2010 105.50p 106.00p 105.50p 106.00p 0
08/09/2010 103.00p 105.00p 103.00p 104.50p 10000
07/09/2010 103.00p 104.76p 103.00p 103.00p 12476
06/09/2010 101.00p 104.76p 100.18p 103.00p 112835
03/09/2010 101.00p 101.88p 100.32p 101.00p 11040
02/09/2010 101.00p 101.88p 100.00p 101.00p 2775
01/09/2010 100.00p 101.75p 100.00p 101.00p 26458
31/08/2010 98.00p 100.00p 98.00p 100.00p 18983
27/08/2010 98.50p 98.50p 98.50p 98.50p 0
26/08/2010 99.00p 99.00p 96.00p 98.50p 15000
25/08/2010 100.50p 100.50p 99.00p 99.00p 4750
24/08/2010 100.50p 100.50p 99.00p 100.50p 37300
23/08/2010 100.50p 101.97p 99.03p 100.50p 7054
20/08/2010 100.50p 100.50p 100.00p 100.50p 14000
19/08/2010 100.50p 100.50p 99.00p 100.50p 5000
18/08/2010 100.50p 100.50p 100.50p 100.50p 0
17/08/2010 100.50p 100.50p 100.50p 100.50p 0
16/08/2010 100.50p 100.50p 99.00p 100.50p 5010
13/08/2010 100.50p 100.50p 100.50p 100.50p 0
12/08/2010 100.50p 100.50p 99.00p 100.50p 20878
11/08/2010 100.50p 100.50p 100.00p 100.50p 0
10/08/2010 100.50p 100.50p 100.50p 100.50p 319200
09/08/2010 100.50p 100.50p 99.00p 100.50p 25000

*Close Price adjusted for both dividends and splits