M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2006 103.50p 103.50p 103.00p 103.00p 450
22/08/2006 103.50p 103.50p 103.50p 103.50p 1058
21/08/2006 103.00p 103.50p 103.00p 103.50p 3000
18/08/2006 103.00p 103.00p 103.00p 103.00p 7100
17/08/2006 103.00p 103.00p 103.00p 103.00p 1020
16/08/2006 103.00p 103.00p 102.50p 103.00p 0
15/08/2006 103.00p 103.00p 103.00p 103.00p 0
14/08/2006 103.00p 103.00p 103.00p 103.00p 0
11/08/2006 103.00p 103.00p 103.00p 103.00p 123
10/08/2006 102.00p 102.75p 102.00p 102.50p 5422
09/08/2006 101.50p 102.00p 101.50p 102.00p 76661
08/08/2006 102.00p 102.50p 102.00p 102.00p 5789
07/08/2006 102.00p 102.50p 102.00p 102.50p 4753
04/08/2006 102.00p 102.50p 102.00p 102.50p 5950
03/08/2006 103.50p 103.50p 102.00p 103.00p 256987
02/08/2006 103.50p 103.50p 103.50p 103.50p 29800
01/08/2006 103.50p 103.50p 102.50p 103.50p 97722
31/07/2006 107.50p 108.00p 103.50p 104.50p 26690
28/07/2006 107.50p 108.00p 107.50p 108.00p 0
27/07/2006 107.50p 108.00p 107.50p 108.00p 4115
26/07/2006 107.50p 108.00p 107.50p 108.00p 0
25/07/2006 107.50p 108.00p 107.50p 108.00p 2356098
24/07/2006 107.50p 107.50p 107.50p 107.50p 898
21/07/2006 107.50p 107.50p 107.50p 107.50p 0
20/07/2006 107.50p 107.50p 107.50p 107.50p 718
19/07/2006 108.00p 108.00p 108.00p 108.00p 0
18/07/2006 109.00p 109.00p 107.50p 107.50p 5147
17/07/2006 109.00p 109.00p 109.00p 109.00p 2549
14/07/2006 111.00p 111.00p 110.50p 110.50p 2158
13/07/2006 113.00p 113.00p 111.00p 111.00p 15000
12/07/2006 113.00p 114.50p 113.00p 113.00p 0
11/07/2006 114.00p 114.00p 113.00p 113.00p 11131
10/07/2006 114.00p 114.00p 114.00p 114.00p 200
07/07/2006 114.00p 114.00p 114.00p 114.00p 0
06/07/2006 114.00p 114.00p 114.00p 114.00p 743
05/07/2006 114.50p 114.50p 114.00p 114.00p 171
04/07/2006 116.00p 116.00p 115.00p 115.00p 501
03/07/2006 116.50p 116.50p 115.50p 116.00p 41604
30/06/2006 116.50p 116.50p 116.50p 116.50p 2566
29/06/2006 116.50p 116.50p 116.50p 116.50p 1008
28/06/2006 116.50p 116.50p 116.50p 116.50p 608369
27/06/2006 117.50p 117.50p 116.50p 116.50p 1100
26/06/2006 117.50p 117.50p 116.50p 116.50p 1500
23/06/2006 117.50p 117.50p 117.50p 117.50p 1648
22/06/2006 117.50p 117.50p 117.50p 117.50p 0
21/06/2006 117.50p 117.50p 117.50p 117.50p 4276
20/06/2006 117.50p 117.50p 117.50p 117.50p 1648
19/06/2006 117.50p 117.50p 117.50p 117.50p 819
16/06/2006 117.50p 117.50p 117.50p 117.50p 150
15/06/2006 117.50p 117.50p 117.50p 117.50p 800
14/06/2006 117.50p 117.50p 117.50p 117.50p 8919
13/06/2006 117.50p 117.50p 117.50p 117.50p 1766
12/06/2006 117.50p 117.50p 117.50p 117.50p 0
09/06/2006 117.50p 117.50p 117.50p 117.50p 2648
08/06/2006 117.50p 117.50p 117.50p 117.50p 5150
07/06/2006 116.50p 117.50p 116.50p 117.50p 869
06/06/2006 117.00p 117.00p 116.50p 116.50p 2000
05/06/2006 117.00p 117.00p 117.00p 117.00p 6157
02/06/2006 117.00p 117.00p 117.00p 117.00p 4762
01/06/2006 116.50p 117.00p 116.00p 117.00p 0
31/05/2006 115.50p 115.50p 115.50p 115.50p 1540
30/05/2006 115.50p 115.50p 115.50p 115.50p 3702
26/05/2006 115.50p 115.50p 115.50p 115.50p 13276
25/05/2006 114.00p 115.50p 114.00p 115.50p 7397
24/05/2006 112.50p 113.00p 112.50p 113.00p 11169
23/05/2006 112.00p 113.50p 111.75p 111.75p 7841
22/05/2006 111.50p 113.50p 111.50p 111.75p 23448
19/05/2006 111.00p 111.50p 111.00p 111.50p 22892
18/05/2006 108.50p 108.50p 108.50p 108.50p 1307
17/05/2006 113.50p 113.50p 107.50p 107.50p 1888
16/05/2006 114.50p 115.50p 113.50p 113.50p 15199
15/05/2006 117.00p 117.00p 115.50p 115.50p 3194
12/05/2006 118.00p 118.00p 117.00p 117.00p 7667
11/05/2006 118.50p 118.50p 118.50p 118.50p 423
10/05/2006 118.00p 118.50p 118.00p 118.50p 1000
09/05/2006 117.50p 118.50p 117.50p 118.50p 6000
08/05/2006 118.50p 118.50p 118.50p 118.50p 820
05/05/2006 119.50p 119.50p 118.50p 118.50p 9191
04/05/2006 119.50p 119.50p 119.50p 119.50p 2200
03/05/2006 118.50p 119.50p 118.50p 119.50p 4228
02/05/2006 119.00p 119.00p 119.00p 119.00p 500
28/04/2006 119.00p 119.00p 119.00p 119.00p 265
27/04/2006 119.00p 119.00p 119.00p 119.00p 8410
26/04/2006 121.00p 121.00p 119.00p 119.00p 17254
25/04/2006 120.00p 121.00p 120.00p 121.00p 3200
24/04/2006 120.00p 120.00p 120.00p 120.00p 7200
21/04/2006 119.00p 120.00p 119.00p 120.00p 20971
20/04/2006 119.50p 119.50p 119.00p 119.00p 1350
19/04/2006 119.50p 119.50p 119.50p 119.50p 203240
18/04/2006 121.00p 121.00p 119.50p 119.50p 7750
13/04/2006 125.00p 125.50p 121.00p 121.00p 43572
12/04/2006 126.00p 126.50p 126.00p 126.00p 656
11/04/2006 126.00p 126.50p 126.00p 126.00p 5213
10/04/2006 126.50p 126.50p 126.50p 126.50p 6874
07/04/2006 126.50p 126.50p 126.50p 126.50p 11173
06/04/2006 127.00p 127.50p 126.50p 126.50p 31413
05/04/2006 124.00p 126.00p 123.50p 126.00p 17056
04/04/2006 114.50p 121.00p 114.50p 121.00p 1129149
03/04/2006 113.50p 114.50p 113.50p 114.50p 261946
31/03/2006 113.50p 113.50p 113.50p 113.50p 7522
30/03/2006 113.50p 113.50p 113.50p 113.50p 59058
29/03/2006 113.50p 113.50p 113.50p 113.50p 1477
28/03/2006 113.50p 113.50p 113.50p 113.50p 21255
27/03/2006 113.50p 113.50p 113.50p 113.50p 62423
24/03/2006 113.00p 114.00p 113.00p 113.50p 281161
23/03/2006 113.50p 113.50p 113.50p 113.50p 7192
22/03/2006 114.00p 114.00p 113.50p 113.50p 60370
21/03/2006 116.50p 116.50p 114.00p 114.00p 21260
20/03/2006 113.50p 116.50p 113.50p 116.50p 30227
17/03/2006 108.50p 113.50p 108.50p 113.50p 29809
16/03/2006 107.50p 108.50p 107.50p 108.50p 37081
15/03/2006 106.00p 108.00p 106.00p 107.50p 33657
14/03/2006 105.00p 105.00p 105.00p 105.00p 22233
13/03/2006 103.50p 104.50p 103.50p 104.50p 40663
10/03/2006 98.00p 103.50p 98.00p 103.50p 82006
09/03/2006 92.00p 99.50p 93.50p 98.00p 644991
08/03/2006 92.00p 92.00p 92.00p 92.00p 0
07/03/2006 92.00p 92.00p 92.00p 92.00p 0
06/03/2006 92.00p 92.00p 92.00p 92.00p 617408
03/03/2006 92.00p 92.50p 92.00p 92.00p 95
02/03/2006 92.00p 92.00p 92.00p 92.00p 4700
01/03/2006 92.00p 92.00p 92.00p 92.00p 0
28/02/2006 97.00p 97.00p 92.00p 92.00p 25627
27/02/2006 97.50p 97.50p 97.00p 97.00p 16280
24/02/2006 99.25p 99.25p 97.50p 97.50p 22345
23/02/2006 97.50p 97.50p 97.50p 97.50p 0
22/02/2006 99.25p 99.25p 99.25p 99.25p 5100
21/02/2006 99.25p 99.25p 97.50p 99.25p 33000
20/02/2006 99.25p 99.25p 99.25p 99.25p 300
17/02/2006 97.50p 97.50p 97.50p 97.50p 0
16/02/2006 99.25p 99.25p 99.25p 99.25p 6175
15/02/2006 99.00p 99.00p 99.00p 99.00p 0
14/02/2006 99.00p 99.25p 99.00p 99.25p 4400
13/02/2006 99.00p 99.25p 99.00p 99.25p 1492
10/02/2006 99.25p 99.25p 99.25p 99.25p 0
09/02/2006 99.00p 100.50p 99.00p 99.00p 1082
08/02/2006 99.25p 99.25p 99.25p 99.25p 7173
07/02/2006 101.00p 101.00p 99.25p 99.25p 85800
06/02/2006 101.00p 101.00p 101.00p 101.00p 2149
03/02/2006 101.00p 101.00p 101.00p 101.00p 472067
02/02/2006 101.00p 101.00p 101.00p 101.00p 1772715
01/02/2006 101.00p 101.00p 101.00p 101.00p 0
31/01/2006 101.00p 101.50p 101.00p 101.00p 10000
30/01/2006 101.50p 101.50p 101.00p 101.00p 0
27/01/2006 101.50p 101.50p 101.50p 101.50p 11000
26/01/2006 101.50p 101.50p 101.00p 101.50p 0
25/01/2006 101.50p 102.00p 101.50p 101.50p 165
24/01/2006 102.00p 102.50p 102.00p 102.00p 466
23/01/2006 102.50p 103.00p 102.50p 102.50p 37600
20/01/2006 102.50p 103.00p 102.50p 103.00p 0
19/01/2006 103.00p 103.00p 103.00p 103.00p 0
18/01/2006 103.00p 103.00p 103.00p 103.00p 0
17/01/2006 103.00p 103.00p 103.00p 103.00p 0
16/01/2006 103.00p 103.00p 103.00p 103.00p 28400
13/01/2006 103.00p 103.00p 103.00p 103.00p 30094
12/01/2006 103.00p 103.00p 103.00p 103.00p 0
11/01/2006 103.00p 103.00p 102.50p 103.00p 0
10/01/2006 103.00p 103.00p 102.50p 103.00p 0
09/01/2006 103.00p 103.00p 103.00p 103.00p 869
06/01/2006 102.00p 103.00p 101.50p 103.00p 15000
05/01/2006 101.50p 101.50p 101.50p 101.50p 2000
04/01/2006 101.50p 101.50p 100.50p 101.50p 0
03/01/2006 101.50p 101.50p 101.50p 101.50p 0
30/12/2005 101.50p 101.50p 101.50p 101.50p 0
29/12/2005 101.50p 101.50p 101.50p 101.50p 2000
28/12/2005 101.50p 101.50p 101.50p 101.50p 100888
23/12/2005 101.50p 101.50p 101.50p 101.50p 5000
22/12/2005 101.50p 101.50p 101.50p 101.50p 0
21/12/2005 102.50p 102.50p 101.50p 101.50p 0
20/12/2005 101.50p 101.50p 101.50p 101.50p 0
19/12/2005 101.50p 101.50p 101.50p 101.50p 1250000
16/12/2005 101.50p 102.50p 101.50p 101.50p 5000
15/12/2005 102.50p 102.50p 102.50p 102.50p 0
14/12/2005 102.50p 102.50p 102.50p 102.50p 0
13/12/2005 102.50p 102.50p 102.50p 102.50p 752
12/12/2005 102.50p 102.50p 102.50p 102.50p 9340
09/12/2005 102.50p 102.50p 102.50p 102.50p 1480
08/12/2005 102.50p 102.50p 102.50p 102.50p 0
07/12/2005 102.50p 102.50p 102.50p 102.50p 0
06/12/2005 102.50p 102.50p 102.50p 102.50p 0
05/12/2005 102.50p 102.50p 102.50p 102.50p 0
02/12/2005 102.50p 102.50p 102.50p 102.50p 4816
01/12/2005 102.50p 102.50p 102.50p 102.50p 0
30/11/2005 102.50p 102.50p 102.50p 102.50p 0
29/11/2005 102.50p 102.50p 102.50p 102.50p 0
28/11/2005 102.50p 102.50p 102.50p 102.50p 0
25/11/2005 102.50p 102.50p 102.50p 102.50p 0
24/11/2005 103.50p 103.50p 102.00p 102.50p 377269
23/11/2005 106.00p 106.50p 102.00p 102.00p 42000
22/11/2005 106.50p 107.00p 106.50p 106.50p 1000
21/11/2005 107.50p 108.00p 107.00p 107.00p 3703
18/11/2005 108.00p 108.50p 108.00p 108.00p 2000
17/11/2005 108.00p 108.00p 108.00p 108.00p 0
16/11/2005 108.00p 108.00p 108.00p 108.00p 0
15/11/2005 108.00p 108.00p 108.00p 108.00p 680
14/11/2005 108.00p 108.00p 108.00p 108.00p 1000
11/11/2005 108.00p 108.50p 108.00p 108.00p 936
10/11/2005 108.00p 108.00p 108.00p 108.00p 0
09/11/2005 108.00p 108.00p 108.00p 108.00p 60000
08/11/2005 108.00p 108.00p 108.00p 108.00p 0

*Close Price adjusted for both dividends and splits