M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/03/2008 112.50p 112.50p 112.50p 112.50p 690
20/03/2008 112.50p 112.50p 112.50p 112.50p 0
19/03/2008 113.50p 113.50p 112.50p 112.50p 13400
18/03/2008 114.50p 114.50p 113.50p 114.50p 5000
17/03/2008 113.50p 113.50p 112.50p 113.50p 0
14/03/2008 113.50p 114.50p 113.50p 114.50p 0
13/03/2008 113.50p 114.50p 113.50p 114.50p 0
12/03/2008 114.50p 114.50p 113.50p 114.50p 6600
11/03/2008 113.50p 113.50p 112.50p 113.50p 0
10/03/2008 113.50p 113.50p 113.50p 113.50p 2000
07/03/2008 114.50p 114.50p 113.50p 113.50p 59668
06/03/2008 114.50p 114.50p 113.50p 113.50p 9
05/03/2008 114.50p 114.50p 113.50p 113.50p 0
04/03/2008 113.50p 113.50p 113.50p 113.50p 5286
03/03/2008 114.50p 114.50p 113.50p 113.50p 10000
29/02/2008 113.50p 113.50p 112.50p 113.50p 800
28/02/2008 108.50p 112.50p 108.50p 112.50p 21500
27/02/2008 108.50p 108.50p 106.50p 108.50p 0
26/02/2008 108.50p 108.50p 108.50p 108.50p 95
25/02/2008 107.50p 108.50p 107.50p 108.50p 194880
22/02/2008 107.50p 107.50p 107.50p 107.50p 0
21/02/2008 107.50p 107.50p 106.50p 107.50p 9040
20/02/2008 107.50p 107.50p 107.50p 107.50p 49972
19/02/2008 106.50p 108.50p 106.50p 108.50p 18092
18/02/2008 105.00p 105.00p 104.50p 105.00p 1699
15/02/2008 102.50p 104.00p 102.50p 104.00p 20088
14/02/2008 102.00p 102.50p 101.00p 102.50p 50000
13/02/2008 103.00p 103.00p 102.00p 102.00p 13154
12/02/2008 101.50p 103.00p 101.50p 103.00p 49000
11/02/2008 103.00p 103.00p 103.00p 103.00p 237
08/02/2008 103.00p 103.00p 103.00p 103.00p 0
07/02/2008 103.00p 103.00p 103.00p 103.00p 0
06/02/2008 103.00p 103.00p 101.50p 103.00p 1180
05/02/2008 103.00p 103.00p 103.00p 103.00p 0
04/02/2008 103.00p 103.00p 103.00p 103.00p 450000
01/02/2008 103.00p 103.00p 101.50p 103.00p 0
31/01/2008 105.50p 105.50p 103.00p 103.00p 8855
30/01/2008 107.50p 107.50p 105.50p 105.50p 3345
29/01/2008 107.50p 107.50p 107.50p 107.50p 208500
28/01/2008 107.50p 110.50p 107.50p 107.50p 62100
25/01/2008 107.50p 110.50p 107.50p 107.50p 0
24/01/2008 107.50p 108.50p 107.50p 107.50p 88700
23/01/2008 107.50p 107.50p 107.50p 107.50p 20000
22/01/2008 107.50p 107.50p 105.50p 107.50p 5299
21/01/2008 108.50p 108.50p 106.50p 108.00p 2592
18/01/2008 107.50p 108.50p 105.50p 108.50p 56902
17/01/2008 110.50p 110.50p 108.50p 108.50p 3450
16/01/2008 113.00p 113.50p 110.50p 110.50p 105436
15/01/2008 113.50p 114.00p 113.50p 114.00p 18500
14/01/2008 114.50p 114.50p 114.00p 114.00p 50050
11/01/2008 113.00p 115.00p 113.00p 113.50p 33701
10/01/2008 119.00p 120.00p 115.00p 115.00p 63481
09/01/2008 119.00p 119.00p 118.00p 118.00p 1070
08/01/2008 120.00p 120.00p 120.00p 120.00p 1500
07/01/2008 121.50p 121.50p 120.50p 120.50p 0
04/01/2008 121.50p 121.50p 121.50p 121.50p 3048
03/01/2008 125.00p 125.00p 121.50p 121.50p 35674
02/01/2008 126.00p 126.00p 125.00p 125.00p 5000
31/12/2007 126.00p 126.00p 126.00p 126.00p 25000
28/12/2007 123.00p 125.50p 123.00p 125.50p 25000
27/12/2007 123.00p 123.00p 123.00p 123.00p 9000
24/12/2007 123.00p 123.00p 123.00p 123.00p 11500
21/12/2007 123.00p 123.00p 123.00p 123.00p 10000
20/12/2007 124.00p 124.00p 123.00p 123.00p 2500
19/12/2007 125.50p 125.50p 124.00p 124.00p 5500
18/12/2007 125.50p 125.50p 125.50p 125.50p 2120
17/12/2007 126.50p 126.50p 125.50p 125.50p 5000
14/12/2007 129.00p 129.00p 126.50p 126.50p 2450
13/12/2007 131.00p 131.00p 129.50p 129.50p 26000
12/12/2007 131.50p 131.50p 131.00p 131.00p 546
11/12/2007 132.50p 132.50p 131.50p 131.50p 20500
10/12/2007 131.50p 132.50p 131.50p 132.50p 3419
07/12/2007 132.50p 132.50p 132.50p 132.50p 5450
06/12/2007 132.50p 132.50p 132.50p 132.50p 0
05/12/2007 132.50p 132.50p 132.50p 132.50p 2960
04/12/2007 134.50p 134.50p 133.00p 133.00p 10000
03/12/2007 135.00p 135.00p 135.00p 135.00p 386558
30/11/2007 135.00p 135.00p 135.00p 135.00p 9000
29/11/2007 138.50p 138.50p 134.50p 135.50p 8500
28/11/2007 134.00p 139.00p 134.00p 138.50p 40937
27/11/2007 135.50p 137.00p 134.00p 134.00p 5000
26/11/2007 137.00p 137.00p 137.00p 137.00p 922
23/11/2007 137.00p 137.00p 137.00p 137.00p 10000
22/11/2007 140.00p 140.00p 137.00p 137.00p 22225
21/11/2007 141.00p 141.50p 140.50p 140.50p 5000
20/11/2007 141.00p 141.00p 141.00p 141.00p 0
19/11/2007 141.50p 141.50p 141.00p 141.00p 5000
16/11/2007 141.50p 141.50p 141.50p 141.50p 11098
15/11/2007 141.50p 141.50p 141.50p 141.50p 1250
14/11/2007 145.00p 145.00p 141.50p 141.50p 24133
13/11/2007 146.00p 146.00p 145.00p 145.00p 5000
12/11/2007 146.00p 146.00p 146.00p 146.00p 3625
09/11/2007 146.50p 146.50p 146.00p 146.00p 12600
08/11/2007 146.50p 146.50p 146.50p 146.50p 10000
07/11/2007 146.50p 146.50p 146.50p 146.50p 0
06/11/2007 146.50p 146.50p 146.50p 146.50p 0
05/11/2007 147.50p 147.50p 146.50p 146.50p 8875
02/11/2007 147.50p 147.50p 147.50p 147.50p 0
01/11/2007 148.50p 148.50p 148.00p 148.50p 451304
31/10/2007 148.50p 149.00p 148.50p 148.50p 31423
30/10/2007 148.00p 148.50p 148.00p 148.50p 6300
29/10/2007 148.00p 148.00p 148.00p 148.00p 23300
26/10/2007 148.00p 148.00p 148.00p 148.00p 1039
25/10/2007 148.00p 148.00p 148.00p 148.00p 0
24/10/2007 148.00p 148.00p 148.00p 148.00p 18280
23/10/2007 148.00p 148.00p 148.00p 148.00p 1000
22/10/2007 149.50p 149.00p 147.37p 148.00p 44890
19/10/2007 150.50p 150.50p 149.50p 149.50p 10752
18/10/2007 152.50p 152.50p 150.50p 150.50p 20320
17/10/2007 152.50p 152.50p 152.50p 152.50p 5061625
16/10/2007 151.50p 152.50p 151.50p 152.50p 682
15/10/2007 148.50p 151.50p 148.50p 151.50p 36661
12/10/2007 145.00p 148.00p 145.00p 148.00p 33174
11/10/2007 144.50p 146.26p 142.00p 144.50p 13750
10/10/2007 144.50p 144.50p 144.50p 144.50p 0
09/10/2007 145.00p 145.00p 144.50p 144.50p 9500
08/10/2007 145.00p 145.00p 145.00p 145.00p 1000
05/10/2007 145.00p 145.00p 145.00p 145.00p 478696
04/10/2007 145.00p 145.00p 145.00p 145.00p 2019
03/10/2007 145.00p 145.00p 144.00p 145.00p 14705
02/10/2007 145.00p 145.00p 145.00p 145.00p 12834
01/10/2007 142.00p 145.50p 142.00p 145.00p 250913
28/09/2007 144.50p 144.50p 138.50p 142.00p 165884
27/09/2007 147.50p 147.50p 145.50p 145.50p 33104
26/09/2007 148.00p 148.00p 147.50p 147.50p 16885
25/09/2007 151.00p 151.00p 148.00p 148.00p 31425
24/09/2007 151.00p 151.00p 150.00p 150.50p 33743
21/09/2007 155.00p 155.00p 151.00p 151.00p 36928
20/09/2007 155.00p 155.00p 155.00p 155.00p 0
19/09/2007 155.00p 156.00p 156.00p 155.00p 1200
18/09/2007 155.00p 155.00p 155.00p 155.00p 376
17/09/2007 155.00p 155.00p 155.00p 155.00p 4000
14/09/2007 155.00p 155.00p 155.00p 155.00p 0
13/09/2007 155.00p 155.00p 155.00p 155.00p 0
12/09/2007 155.00p 155.00p 155.00p 155.00p 0
11/09/2007 155.00p 155.00p 155.00p 155.00p 3050
10/09/2007 155.00p 155.00p 155.00p 155.00p 0
07/09/2007 155.00p 155.00p 155.00p 155.00p 2325
06/09/2007 155.00p 155.00p 155.00p 155.00p 0
05/09/2007 155.00p 155.00p 155.00p 155.00p 643
04/09/2007 155.00p 155.00p 155.00p 155.00p 500
03/09/2007 157.00p 157.00p 155.00p 155.00p 9500
31/08/2007 157.00p 157.00p 157.00p 157.00p 0
30/08/2007 157.00p 157.00p 156.50p 157.00p 7410
29/08/2007 156.00p 156.50p 156.00p 156.50p 7597
28/08/2007 156.00p 156.00p 156.00p 156.00p 2698
24/08/2007 156.00p 156.00p 156.00p 156.00p 5952
23/08/2007 156.00p 156.00p 156.00p 156.00p 7200
22/08/2007 156.00p 156.00p 156.00p 156.00p 2330
21/08/2007 157.00p 157.00p 157.00p 157.00p 391600
20/08/2007 157.00p 157.00p 157.00p 157.00p 0
17/08/2007 157.50p 158.50p 157.00p 157.00p 1914
16/08/2007 160.50p 160.50p 157.50p 157.50p 22420
15/08/2007 161.50p 161.50p 161.50p 161.50p 0
14/08/2007 161.50p 161.50p 161.50p 161.50p 475
13/08/2007 161.50p 161.50p 161.50p 161.50p 0
10/08/2007 162.50p 162.50p 161.50p 161.50p 18193
09/08/2007 163.50p 163.50p 163.00p 163.00p 6000
08/08/2007 163.50p 163.50p 163.50p 163.50p 6800
07/08/2007 165.00p 165.00p 164.00p 164.00p 282
06/08/2007 165.00p 165.00p 165.00p 165.00p 10000
03/08/2007 165.00p 165.00p 165.00p 165.00p 15000
02/08/2007 165.00p 165.00p 165.00p 165.00p 2000
01/08/2007 165.00p 165.00p 165.00p 165.00p 11000
31/07/2007 165.00p 165.00p 165.00p 165.00p 320
30/07/2007 165.00p 165.00p 165.00p 165.00p 432429
27/07/2007 165.00p 165.00p 165.00p 165.00p 298
26/07/2007 165.00p 165.00p 165.00p 165.00p 0
25/07/2007 165.00p 165.00p 165.00p 165.00p 7226
24/07/2007 165.00p 165.00p 165.00p 165.00p 0
23/07/2007 165.00p 165.00p 164.50p 165.00p 3450
20/07/2007 165.00p 165.00p 165.00p 165.00p 0
19/07/2007 162.50p 165.00p 162.50p 165.00p 22000
18/07/2007 162.50p 0.00p 162.50p 162.50p 52950
17/07/2007 162.00p 162.50p 162.00p 162.50p 44000
16/07/2007 161.50p 162.00p 161.50p 162.00p 160
13/07/2007 161.50p 161.50p 161.50p 161.50p 110487
12/07/2007 161.50p 161.50p 161.50p 161.50p 0
11/07/2007 161.50p 161.50p 161.50p 161.50p 0
10/07/2007 160.50p 161.50p 160.50p 161.50p 6280
09/07/2007 160.00p 160.50p 160.00p 160.50p 5182
06/07/2007 159.50p 159.50p 159.00p 159.50p 2000
05/07/2007 156.50p 158.50p 156.50p 158.50p 366935
04/07/2007 155.50p 155.50p 155.50p 155.50p 2000
03/07/2007 157.00p 157.00p 155.50p 155.50p 1110
02/07/2007 157.00p 157.00p 154.50p 157.00p 6649
29/06/2007 157.00p 157.00p 155.50p 157.00p 4000
28/06/2007 158.00p 158.00p 157.50p 157.50p 1633
27/06/2007 158.00p 158.00p 158.00p 158.00p 5000
26/06/2007 158.00p 158.00p 158.00p 158.00p 1000
25/06/2007 159.00p 159.00p 158.50p 158.50p 10300
22/06/2007 160.50p 160.50p 159.00p 159.00p 104974
21/06/2007 160.00p 160.00p 160.00p 160.00p 0
20/06/2007 160.50p 160.50p 160.50p 160.50p 8667
19/06/2007 162.50p 162.50p 161.50p 161.50p 15180
18/06/2007 164.00p 164.00p 163.00p 163.00p 10097
15/06/2007 165.00p 165.00p 164.50p 164.50p 14578
14/06/2007 165.00p 165.00p 164.50p 165.00p 16832
13/06/2007 165.00p 165.00p 165.00p 165.00p 0
12/06/2007 165.00p 165.00p 165.00p 165.00p 2948

*Close Price adjusted for both dividends and splits