M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/10/2009 90.00p 91.20p 88.08p 90.00p 6886
20/10/2009 90.50p 91.59p 89.18p 90.00p 20000
19/10/2009 89.00p 92.49p 89.91p 90.50p 7910
16/10/2009 88.50p 89.91p 88.70p 89.00p 38353
15/10/2009 88.50p 88.70p 87.50p 88.50p 11951
14/10/2009 87.00p 88.50p 87.00p 88.50p 52956
13/10/2009 87.00p 88.00p 86.00p 87.00p 49348
12/10/2009 86.00p 87.68p 85.00p 87.00p 96460
09/10/2009 84.50p 86.00p 84.50p 85.50p 76758
08/10/2009 82.50p 87.00p 87.00p 84.50p 13750
07/10/2009 82.50p 82.99p 82.50p 82.50p 17000
06/10/2009 83.00p 84.00p 82.00p 82.50p 14858
05/10/2009 83.50p 83.99p 83.00p 83.00p 10074
02/10/2009 83.50p 83.50p 83.37p 83.50p 283
01/10/2009 84.00p 83.50p 83.50p 83.50p 1172
30/09/2009 86.50p 87.00p 83.60p 84.00p 22546
29/09/2009 86.50p 88.00p 84.00p 86.50p 80816
28/09/2009 85.00p 89.00p 84.50p 86.50p 9042
25/09/2009 83.50p 86.00p 83.25p 85.00p 31207
24/09/2009 81.50p 83.00p 81.50p 83.00p 1807498
23/09/2009 81.00p 82.50p 81.00p 82.50p 151912
22/09/2009 80.00p 82.00p 78.80p 81.00p 81890
21/09/2009 77.00p 80.00p 77.00p 80.00p 94468
18/09/2009 75.50p 78.00p 76.00p 77.00p 265035
17/09/2009 74.50p 75.75p 74.50p 75.75p 64000
16/09/2009 74.50p 75.00p 73.73p 74.50p 118165
15/09/2009 72.50p 74.50p 72.50p 74.50p 143347
14/09/2009 71.50p 73.00p 72.50p 72.50p 3500
11/09/2009 70.50p 73.00p 71.50p 71.50p 35200
10/09/2009 70.50p 72.00p 70.50p 70.50p 19838
09/09/2009 70.50p 72.00p 69.07p 70.50p 24256
08/09/2009 70.00p 71.50p 70.50p 70.50p 8000
07/09/2009 70.00p 71.00p 68.24p 70.00p 19200
04/09/2009 70.00p 70.00p 69.00p 70.00p 1500
03/09/2009 70.00p 70.00p 70.00p 70.00p 0
02/09/2009 70.00p 70.00p 70.00p 70.00p 0
01/09/2009 74.50p 73.00p 66.00p 70.00p 51800
28/08/2009 73.50p 75.00p 73.07p 74.50p 69722
27/08/2009 71.50p 73.50p 71.50p 73.50p 29519
26/08/2009 69.00p 73.00p 68.80p 71.50p 28453
25/08/2009 67.00p 71.00p 69.00p 69.00p 7000
24/08/2009 62.50p 67.00p 62.50p 67.00p 5000
21/08/2009 64.00p 64.00p 64.00p 62.50p 14400
20/08/2009 62.50p 65.00p 63.00p 63.00p 63440
19/08/2009 62.50p 62.50p 61.60p 62.50p 1306
18/08/2009 62.50p 62.50p 62.50p 62.50p 0
17/08/2009 63.50p 63.50p 62.50p 62.50p 1000
14/08/2009 64.00p 64.00p 63.50p 63.50p 7613
13/08/2009 64.50p 64.50p 64.50p 64.50p 25560
12/08/2009 65.00p 65.00p 64.50p 64.50p 2449
11/08/2009 64.00p 65.00p 64.00p 65.00p 8000
10/08/2009 65.00p 65.00p 64.00p 64.00p 6000
07/08/2009 65.00p 65.00p 65.00p 65.00p 500
06/08/2009 65.00p 65.00p 65.00p 65.00p 0
05/08/2009 64.50p 65.00p 64.50p 65.00p 24449
04/08/2009 64.50p 64.50p 64.50p 64.50p 500
03/08/2009 64.50p 64.50p 64.50p 64.50p 1000
31/07/2009 64.50p 64.50p 64.50p 64.50p 15000
30/07/2009 64.50p 64.50p 64.50p 64.50p 72
29/07/2009 66.50p 66.50p 64.50p 64.50p 15015
28/07/2009 67.50p 67.50p 66.50p 66.50p 12000
27/07/2009 67.50p 67.50p 67.50p 67.50p 163
24/07/2009 67.50p 67.50p 67.50p 67.50p 0
23/07/2009 66.00p 68.00p 66.00p 68.00p 8936
22/07/2009 63.00p 65.00p 63.00p 65.00p 49900
21/07/2009 62.00p 63.00p 62.00p 63.00p 18652
20/07/2009 61.00p 62.00p 61.00p 62.00p 18143
17/07/2009 61.00p 61.00p 61.00p 61.00p 394
16/07/2009 60.00p 61.00p 60.00p 61.00p 0
15/07/2009 59.00p 60.00p 59.00p 60.00p 157294
14/07/2009 59.00p 59.00p 59.00p 59.00p 0
13/07/2009 59.00p 59.00p 59.00p 59.00p 19821
10/07/2009 59.00p 59.00p 59.00p 59.00p 59432
09/07/2009 59.00p 59.00p 59.00p 59.00p 0
08/07/2009 59.00p 59.00p 59.00p 59.00p 21448
07/07/2009 59.00p 59.00p 59.00p 59.00p 4090
06/07/2009 59.00p 59.00p 59.00p 59.00p 4921
03/07/2009 59.00p 59.00p 59.00p 59.00p 4582
02/07/2009 59.00p 59.00p 59.00p 59.00p 2754
01/07/2009 61.00p 61.00p 56.00p 59.00p 191259
30/06/2009 62.00p 62.00p 61.00p 61.00p 4500
29/06/2009 62.00p 62.00p 62.00p 62.00p 8794
26/06/2009 62.00p 62.00p 62.00p 62.00p 982
25/06/2009 62.00p 62.00p 62.00p 62.00p 398
24/06/2009 62.00p 62.00p 62.00p 62.00p 0
23/06/2009 62.00p 62.00p 62.00p 62.00p 0
22/06/2009 62.50p 62.50p 62.00p 62.00p 36578
19/06/2009 63.00p 63.00p 62.50p 62.50p 116000
18/06/2009 64.00p 64.00p 63.50p 63.50p 2222
17/06/2009 65.50p 65.50p 64.50p 64.50p 15500
16/06/2009 66.50p 66.50p 65.50p 65.50p 738527
15/06/2009 66.50p 66.50p 66.50p 66.50p 1500
12/06/2009 66.50p 66.50p 66.50p 66.50p 4908
11/06/2009 69.50p 70.00p 66.50p 66.50p 14330
10/06/2009 70.50p 70.50p 69.50p 69.50p 1639
09/06/2009 70.50p 70.50p 70.50p 70.50p 3180
08/06/2009 70.00p 70.50p 70.00p 70.50p 20455
05/06/2009 70.00p 70.50p 70.00p 70.00p 581266
04/06/2009 70.00p 70.00p 70.00p 70.00p 48688
03/06/2009 70.00p 70.00p 70.00p 70.00p 9224
02/06/2009 70.00p 70.00p 70.00p 70.00p 47150
01/06/2009 70.00p 70.00p 70.00p 70.00p 107300
29/05/2009 69.00p 70.00p 69.00p 70.00p 8706
28/05/2009 69.00p 69.00p 69.00p 69.00p 5315
27/05/2009 69.00p 69.00p 69.00p 69.00p 0
26/05/2009 69.50p 69.50p 69.00p 69.00p 812609
22/05/2009 69.50p 69.50p 69.50p 69.50p 7000
21/05/2009 74.00p 74.00p 69.50p 69.50p 163166
20/05/2009 74.00p 74.00p 74.00p 74.00p 0
19/05/2009 74.50p 74.50p 74.00p 74.00p 6400
18/05/2009 72.50p 74.50p 72.50p 74.50p 116931
15/05/2009 71.00p 72.50p 71.00p 72.50p 7678
14/05/2009 70.00p 71.00p 69.50p 71.00p 96808
13/05/2009 70.00p 70.00p 70.00p 70.00p 30292
12/05/2009 68.00p 70.00p 68.00p 70.00p 25146
11/05/2009 67.50p 68.00p 67.50p 68.00p 7275
08/05/2009 67.00p 67.50p 67.00p 67.50p 2211
07/05/2009 65.00p 67.00p 65.00p 67.00p 16452
06/05/2009 64.50p 65.00p 64.50p 65.00p 8710
05/05/2009 61.50p 64.50p 61.50p 64.50p 30992
01/05/2009 61.00p 61.00p 61.00p 61.00p 3279
30/04/2009 61.00p 61.00p 61.00p 61.00p 15756
29/04/2009 61.00p 61.00p 61.00p 61.00p 8947
28/04/2009 61.00p 61.00p 60.50p 61.00p 105797
27/04/2009 61.00p 61.00p 61.00p 61.00p 4673
24/04/2009 61.00p 61.00p 61.00p 61.00p 1681
23/04/2009 61.00p 61.00p 61.00p 61.00p 0
22/04/2009 61.00p 61.00p 61.00p 61.00p 60496
21/04/2009 61.00p 61.00p 61.00p 61.00p 11152
20/04/2009 61.00p 61.00p 61.00p 61.00p 27470
17/04/2009 62.00p 62.00p 61.00p 61.00p 22292
16/04/2009 57.00p 62.00p 57.00p 62.00p 84297
15/04/2009 52.00p 57.00p 52.00p 57.00p 43254
14/04/2009 50.00p 51.50p 50.00p 51.50p 26503
09/04/2009 50.00p 50.00p 50.00p 50.00p 1000
08/04/2009 50.00p 50.00p 50.00p 50.00p 2500
07/04/2009 49.00p 50.00p 49.00p 50.00p 36918
06/04/2009 49.00p 49.00p 49.00p 49.00p 93659
03/04/2009 49.00p 49.00p 49.00p 49.00p 140283
02/04/2009 49.00p 49.00p 49.00p 49.00p 44835
01/04/2009 50.50p 50.50p 48.50p 49.00p 39176
31/03/2009 50.50p 50.50p 50.50p 50.50p 75754
30/03/2009 48.50p 50.50p 48.50p 50.50p 265161
27/03/2009 43.00p 48.50p 43.00p 48.50p 44555
26/03/2009 37.00p 43.00p 37.00p 43.00p 1381408
25/03/2009 34.50p 35.00p 34.50p 35.00p 13261
24/03/2009 34.50p 34.50p 34.50p 34.50p 0
23/03/2009 34.50p 34.50p 34.50p 34.50p 0
20/03/2009 34.50p 34.50p 34.50p 34.50p 5939
19/03/2009 34.50p 34.50p 34.50p 34.50p 0
18/03/2009 34.50p 34.50p 34.50p 34.50p 0
17/03/2009 34.50p 34.50p 34.50p 34.50p 0
16/03/2009 34.50p 34.50p 34.50p 34.50p 0
13/03/2009 34.50p 34.50p 34.50p 34.50p 0
12/03/2009 35.00p 35.00p 34.50p 34.50p 8253
11/03/2009 35.00p 35.00p 35.00p 35.00p 17151
10/03/2009 36.00p 36.00p 35.00p 35.00p 5000
09/03/2009 36.00p 36.00p 36.00p 36.00p 2500
06/03/2009 36.00p 36.00p 36.00p 36.00p 0
05/03/2009 36.00p 36.00p 36.00p 36.00p 228
04/03/2009 36.00p 36.00p 36.00p 36.00p 8333
03/03/2009 36.00p 36.00p 36.00p 36.00p 5494
02/03/2009 36.00p 36.00p 36.00p 36.00p 2774
27/02/2009 35.50p 36.00p 35.50p 36.00p 1464873
26/02/2009 34.00p 35.50p 34.00p 35.50p 758105
25/02/2009 31.50p 34.00p 31.50p 34.00p 378910
24/02/2009 31.00p 31.00p 31.00p 31.00p 15715
23/02/2009 26.25p 31.00p 26.25p 31.00p 6000
20/02/2009 25.75p 26.25p 25.75p 26.25p 114346
19/02/2009 25.75p 25.75p 25.75p 25.75p 330
18/02/2009 25.25p 25.75p 25.25p 25.75p 1503307
17/02/2009 26.00p 26.00p 24.75p 25.25p 1782914
16/02/2009 26.00p 26.00p 26.00p 26.00p 0
13/02/2009 26.00p 26.00p 26.00p 26.00p 33
12/02/2009 26.50p 26.50p 26.50p 26.50p 21421
11/02/2009 27.50p 27.50p 26.00p 26.50p 120624
10/02/2009 29.00p 29.00p 27.50p 27.50p 357013
09/02/2009 30.50p 31.00p 28.50p 28.50p 282583
06/02/2009 31.00p 31.00p 30.50p 30.50p 62350
05/02/2009 30.50p 31.00p 30.50p 31.00p 5226
04/02/2009 30.50p 30.50p 30.50p 30.50p 570000
03/02/2009 31.00p 31.00p 30.50p 30.50p 1580
02/02/2009 33.00p 33.00p 31.00p 31.00p 2809144
30/01/2009 31.50p 31.50p 31.50p 31.50p 961348
29/01/2009 36.50p 37.50p 31.00p 31.50p 106782
28/01/2009 38.00p 38.00p 38.00p 38.00p 1268
27/01/2009 39.50p 39.50p 39.50p 39.50p 0
26/01/2009 41.50p 41.50p 41.50p 41.50p 0
23/01/2009 44.50p 44.50p 43.50p 43.50p 0
22/01/2009 46.00p 46.00p 46.00p 46.00p 0
21/01/2009 49.50p 49.50p 47.50p 47.50p 1300
20/01/2009 49.50p 49.50p 49.50p 49.50p 0
19/01/2009 52.50p 52.50p 52.50p 52.50p 0
16/01/2009 54.50p 54.50p 54.50p 54.50p 2000
15/01/2009 55.00p 57.50p 55.00p 56.00p 5855
14/01/2009 59.50p 59.50p 59.50p 59.50p 0
13/01/2009 63.50p 63.50p 62.50p 62.50p 2000
12/01/2009 68.50p 68.50p 64.50p 64.50p 3148
09/01/2009 68.50p 68.50p 68.50p 68.50p 147760
08/01/2009 75.00p 75.00p 69.00p 69.00p 106000

*Close Price adjusted for both dividends and splits