Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
M&C Saatchi (SAA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/04/2012 | 153.50p | 153.50p | 149.00p | 150.25p | 53680 |
| 05/04/2012 | 154.50p | 154.50p | 150.00p | 153.50p | 25187 |
| 04/04/2012 | 155.00p | 155.00p | 152.00p | 154.50p | 58631 |
| 03/04/2012 | 155.00p | 156.50p | 153.00p | 155.00p | 80475 |
| 02/04/2012 | 155.00p | 158.00p | 153.00p | 155.00p | 107939 |
| 30/03/2012 | 152.50p | 157.00p | 152.50p | 154.50p | 64500 |
| 29/03/2012 | 152.50p | 155.00p | 151.30p | 152.50p | 5395 |
| 28/03/2012 | 149.00p | 154.00p | 148.05p | 152.50p | 31013 |
| 27/03/2012 | 146.50p | 148.00p | 145.10p | 148.00p | 49124 |
| 26/03/2012 | 150.00p | 150.24p | 144.00p | 146.50p | 27582 |
| 23/03/2012 | 150.50p | 152.00p | 148.00p | 150.50p | 10637 |
| 22/03/2012 | 156.50p | 156.50p | 149.00p | 150.50p | 119308 |
| 21/03/2012 | 152.50p | 158.00p | 152.50p | 156.50p | 220650 |
| 20/03/2012 | 161.00p | 161.00p | 151.00p | 152.50p | 315879 |
| 19/03/2012 | 152.50p | 158.00p | 152.50p | 155.00p | 231825 |
| 16/03/2012 | 147.50p | 153.00p | 147.50p | 150.50p | 51262 |
| 15/03/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 0 |
| 14/03/2012 | 147.50p | 147.50p | 145.00p | 147.50p | 4133 |
| 13/03/2012 | 147.50p | 149.95p | 147.20p | 147.50p | 89675 |
| 12/03/2012 | 146.50p | 150.00p | 145.00p | 147.50p | 21853 |
| 09/03/2012 | 146.50p | 147.94p | 145.50p | 146.50p | 7344 |
| 08/03/2012 | 147.50p | 147.50p | 145.00p | 146.50p | 14740 |
| 07/03/2012 | 145.00p | 147.50p | 145.00p | 147.50p | 22170 |
| 06/03/2012 | 142.50p | 145.00p | 142.50p | 145.00p | 274781 |
| 05/03/2012 | 142.00p | 142.00p | 142.00p | 142.00p | 189000 |
| 02/03/2012 | 141.50p | 143.00p | 140.90p | 142.00p | 49008 |
| 01/03/2012 | 141.50p | 142.50p | 141.50p | 141.50p | 10952 |
| 29/02/2012 | 141.50p | 142.00p | 141.50p | 141.50p | 19600 |
| 28/02/2012 | 142.50p | 143.00p | 141.50p | 141.50p | 2346 |
| 27/02/2012 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 24/02/2012 | 142.50p | 142.50p | 142.50p | 142.50p | 8666 |
| 23/02/2012 | 144.50p | 146.00p | 141.15p | 142.50p | 1519500 |
| 22/02/2012 | 142.00p | 144.00p | 137.00p | 142.00p | 218413 |
| 21/02/2012 | 136.50p | 144.00p | 136.50p | 142.00p | 110757 |
| 20/02/2012 | 132.00p | 137.00p | 132.00p | 136.50p | 45750 |
| 17/02/2012 | 130.50p | 132.00p | 129.60p | 132.00p | 43625 |
| 16/02/2012 | 130.50p | 132.00p | 129.00p | 130.50p | 43303 |
| 15/02/2012 | 130.50p | 130.50p | 129.38p | 130.50p | 35913 |
| 14/02/2012 | 130.50p | 131.70p | 130.50p | 130.50p | 1400 |
| 13/02/2012 | 130.50p | 131.70p | 130.50p | 130.50p | 5694 |
| 10/02/2012 | 130.50p | 130.50p | 129.00p | 130.50p | 79399 |
| 09/02/2012 | 130.50p | 132.00p | 130.50p | 130.50p | 9800 |
| 08/02/2012 | 130.50p | 130.50p | 129.38p | 130.50p | 35738 |
| 07/02/2012 | 130.50p | 131.00p | 129.38p | 130.50p | 7500 |
| 06/02/2012 | 130.50p | 130.50p | 129.91p | 130.50p | 500 |
| 03/02/2012 | 130.50p | 130.50p | 129.38p | 130.50p | 0 |
| 02/02/2012 | 130.50p | 130.50p | 129.38p | 130.50p | 0 |
| 01/02/2012 | 130.50p | 130.50p | 129.38p | 130.50p | 9500 |
| 31/01/2012 | 130.00p | 130.50p | 128.50p | 130.50p | 77000 |
| 30/01/2012 | 130.00p | 130.00p | 128.50p | 130.00p | 52000 |
| 27/01/2012 | 130.00p | 130.00p | 129.50p | 130.00p | 22950 |
| 26/01/2012 | 130.00p | 130.00p | 128.00p | 130.00p | 11335 |
| 25/01/2012 | 130.00p | 130.00p | 129.50p | 130.00p | 7039 |
| 24/01/2012 | 128.50p | 132.00p | 128.50p | 130.00p | 104508 |
| 23/01/2012 | 126.00p | 130.00p | 126.00p | 127.50p | 5392 |
| 20/01/2012 | 123.50p | 126.00p | 123.50p | 125.50p | 15000 |
| 19/01/2012 | 121.50p | 125.00p | 120.00p | 123.50p | 44166 |
| 18/01/2012 | 121.50p | 122.09p | 121.50p | 121.50p | 0 |
| 17/01/2012 | 121.50p | 122.09p | 121.50p | 121.50p | 4500 |
| 16/01/2012 | 121.50p | 123.00p | 120.00p | 121.50p | 18502 |
| 13/01/2012 | 121.50p | 122.09p | 120.00p | 121.50p | 11004 |
| 12/01/2012 | 122.00p | 122.94p | 119.82p | 121.50p | 59100 |
| 11/01/2012 | 119.50p | 122.80p | 119.50p | 122.00p | 53735 |
| 10/01/2012 | 117.50p | 119.50p | 117.50p | 118.50p | 16500 |
| 09/01/2012 | 117.50p | 118.40p | 116.91p | 117.50p | 3110 |
| 06/01/2012 | 117.50p | 118.50p | 116.00p | 117.50p | 25242 |
| 05/01/2012 | 116.50p | 117.50p | 116.00p | 117.50p | 99858 |
| 04/01/2012 | 116.50p | 116.50p | 115.25p | 116.50p | 10100 |
| 03/01/2012 | 116.50p | 117.09p | 115.00p | 116.50p | 51643 |
| 30/12/2011 | 116.50p | 117.09p | 115.25p | 116.50p | 0 |
| 29/12/2011 | 116.50p | 117.09p | 115.25p | 116.50p | 1749 |
| 28/12/2011 | 116.50p | 116.50p | 115.25p | 116.50p | 1512 |
| 23/12/2011 | 116.50p | 117.09p | 115.23p | 116.50p | 0 |
| 22/12/2011 | 116.50p | 117.09p | 115.23p | 116.50p | 51909 |
| 21/12/2011 | 116.50p | 116.50p | 115.23p | 116.50p | 30000 |
| 20/12/2011 | 116.50p | 117.00p | 115.20p | 116.50p | 33500 |
| 19/12/2011 | 116.50p | 116.50p | 115.00p | 116.50p | 107196 |
| 16/12/2011 | 116.50p | 117.00p | 115.00p | 116.50p | 33795 |
| 15/12/2011 | 116.50p | 117.00p | 116.00p | 116.50p | 45000 |
| 14/12/2011 | 116.50p | 116.50p | 116.00p | 116.50p | 15000 |
| 13/12/2011 | 116.50p | 117.00p | 116.00p | 116.50p | 30074 |
| 12/12/2011 | 116.50p | 117.00p | 116.00p | 116.50p | 80846 |
| 09/12/2011 | 116.50p | 117.00p | 115.84p | 116.50p | 44327 |
| 08/12/2011 | 116.50p | 116.50p | 115.00p | 116.50p | 25000 |
| 07/12/2011 | 116.50p | 116.50p | 115.61p | 116.50p | 10000 |
| 06/12/2011 | 116.50p | 116.50p | 115.61p | 116.50p | 10000 |
| 05/12/2011 | 116.50p | 117.00p | 115.61p | 116.50p | 85906 |
| 02/12/2011 | 116.50p | 118.00p | 116.00p | 116.50p | 27325 |
| 01/12/2011 | 116.50p | 117.94p | 116.50p | 116.50p | 2500 |
| 30/11/2011 | 115.50p | 118.00p | 115.00p | 116.50p | 675900 |
| 29/11/2011 | 115.50p | 115.50p | 114.00p | 115.50p | 6080 |
| 28/11/2011 | 115.75p | 115.75p | 115.00p | 115.75p | 55700 |
| 25/11/2011 | 115.75p | 115.75p | 115.00p | 115.75p | 11000 |
| 24/11/2011 | 115.75p | 115.75p | 115.00p | 115.75p | 26000 |
| 23/11/2011 | 116.50p | 116.50p | 115.50p | 115.75p | 19902 |
| 22/11/2011 | 116.50p | 116.80p | 115.10p | 116.50p | 2446 |
| 21/11/2011 | 116.50p | 117.09p | 115.00p | 116.50p | 2853 |
| 18/11/2011 | 117.00p | 118.00p | 114.00p | 116.50p | 155529 |
| 17/11/2011 | 117.00p | 117.00p | 116.00p | 117.00p | 5000 |
| 16/11/2011 | 116.50p | 117.00p | 115.00p | 117.00p | 5000 |
| 15/11/2011 | 117.50p | 118.00p | 115.00p | 116.50p | 10909 |
| 14/11/2011 | 117.50p | 118.40p | 116.10p | 117.50p | 11372 |
| 11/11/2011 | 117.50p | 118.40p | 117.50p | 117.50p | 469 |
| 10/11/2011 | 117.50p | 117.50p | 116.13p | 117.50p | 3000 |
| 09/11/2011 | 117.50p | 117.50p | 116.00p | 117.50p | 0 |
| 08/11/2011 | 117.50p | 117.50p | 116.00p | 117.50p | 0 |
| 07/11/2011 | 117.50p | 117.50p | 116.00p | 117.50p | 29435 |
| 04/11/2011 | 117.50p | 118.00p | 116.00p | 117.50p | 30167 |
| 03/11/2011 | 117.50p | 118.00p | 116.00p | 117.50p | 6533 |
| 02/11/2011 | 117.50p | 117.50p | 116.00p | 117.50p | 7194 |
| 01/11/2011 | 118.50p | 119.00p | 116.00p | 118.00p | 10220 |
| 31/10/2011 | 118.50p | 120.00p | 118.50p | 119.00p | 2000 |
| 28/10/2011 | 117.50p | 119.80p | 117.00p | 118.50p | 37500 |
| 27/10/2011 | 117.50p | 117.50p | 115.10p | 117.50p | 1425 |
| 26/10/2011 | 116.50p | 117.82p | 115.00p | 116.50p | 101834 |
| 25/10/2011 | 116.50p | 116.70p | 115.83p | 116.50p | 0 |
| 24/10/2011 | 116.50p | 116.70p | 115.83p | 116.50p | 100000 |
| 21/10/2011 | 116.50p | 116.50p | 115.00p | 116.50p | 12500 |
| 20/10/2011 | 116.50p | 116.50p | 115.91p | 116.50p | 1800 |
| 19/10/2011 | 116.50p | 116.50p | 116.00p | 116.50p | 0 |
| 18/10/2011 | 116.00p | 116.50p | 116.00p | 116.50p | 75000 |
| 17/10/2011 | 116.00p | 117.00p | 115.61p | 116.00p | 1668 |
| 14/10/2011 | 116.00p | 116.00p | 114.50p | 116.00p | 0 |
| 13/10/2011 | 116.00p | 116.00p | 114.50p | 116.00p | 0 |
| 12/10/2011 | 115.50p | 116.00p | 114.50p | 116.00p | 0 |
| 11/10/2011 | 114.50p | 116.00p | 114.50p | 115.50p | 14000 |
| 10/10/2011 | 112.00p | 115.88p | 110.50p | 114.50p | 30000 |
| 07/10/2011 | 112.00p | 114.00p | 110.00p | 112.00p | 0 |
| 06/10/2011 | 112.00p | 114.00p | 110.00p | 112.00p | 60794 |
| 05/10/2011 | 112.00p | 113.50p | 112.00p | 112.00p | 2155 |
| 04/10/2011 | 120.00p | 120.00p | 112.00p | 112.00p | 11144 |
| 03/10/2011 | 121.50p | 123.75p | 120.00p | 120.00p | 55 |
| 30/09/2011 | 124.00p | 125.09p | 121.50p | 121.50p | 0 |
| 29/09/2011 | 124.50p | 125.09p | 124.00p | 124.00p | 46 |
| 28/09/2011 | 124.50p | 124.50p | 124.31p | 124.50p | 98750 |
| 27/09/2011 | 124.50p | 125.94p | 123.66p | 124.50p | 1582 |
| 26/09/2011 | 124.50p | 126.00p | 123.60p | 124.50p | 2939 |
| 23/09/2011 | 124.50p | 126.00p | 123.60p | 124.50p | 4193 |
| 22/09/2011 | 125.00p | 125.82p | 124.50p | 124.50p | 3736 |
| 21/09/2011 | 122.50p | 127.00p | 117.00p | 125.00p | 89320 |
| 20/09/2011 | 117.00p | 118.50p | 115.40p | 117.00p | 12600 |
| 19/09/2011 | 114.00p | 119.00p | 114.00p | 117.00p | 41502 |
| 16/09/2011 | 114.00p | 114.60p | 113.02p | 114.00p | 9430 |
| 15/09/2011 | 115.50p | 115.50p | 113.00p | 114.00p | 61130 |
| 14/09/2011 | 115.50p | 116.50p | 115.25p | 115.50p | 11950 |
| 13/09/2011 | 116.50p | 116.50p | 115.25p | 115.50p | 11950 |
| 12/09/2011 | 116.50p | 116.50p | 116.00p | 116.50p | 11950 |
| 09/09/2011 | 116.50p | 116.50p | 115.03p | 116.50p | 50500 |
| 08/09/2011 | 116.50p | 116.90p | 115.50p | 116.50p | 0 |
| 07/09/2011 | 116.50p | 116.90p | 115.50p | 116.50p | 8840 |
| 06/09/2011 | 116.50p | 116.50p | 115.91p | 116.50p | 2500 |
| 05/09/2011 | 116.50p | 116.50p | 115.00p | 116.50p | 2778 |
| 02/09/2011 | 116.50p | 116.50p | 115.00p | 116.50p | 5000 |
| 01/09/2011 | 116.50p | 116.50p | 115.91p | 116.50p | 0 |
| 31/08/2011 | 116.50p | 116.50p | 115.91p | 116.50p | 291 |
| 30/08/2011 | 116.50p | 117.00p | 114.00p | 116.50p | 0 |
| 26/08/2011 | 116.50p | 117.00p | 114.00p | 116.50p | 0 |
| 25/08/2011 | 116.00p | 117.00p | 114.00p | 116.50p | 0 |
| 24/08/2011 | 115.50p | 117.00p | 114.00p | 116.00p | 17308 |
| 23/08/2011 | 115.50p | 116.00p | 114.00p | 115.50p | 150000 |
| 22/08/2011 | 118.00p | 119.20p | 115.20p | 115.50p | 42363 |
| 19/08/2011 | 118.00p | 119.20p | 118.00p | 118.00p | 826 |
| 18/08/2011 | 117.00p | 118.80p | 116.41p | 118.00p | 13430 |
| 17/08/2011 | 122.00p | 122.00p | 117.00p | 117.00p | 21400 |
| 16/08/2011 | 121.00p | 122.00p | 121.00p | 122.00p | 53877 |
| 15/08/2011 | 117.00p | 121.97p | 117.00p | 121.00p | 17326 |
| 12/08/2011 | 112.00p | 117.98p | 112.00p | 117.00p | 37623 |
| 11/08/2011 | 110.00p | 114.00p | 110.00p | 112.00p | 8198 |
| 10/08/2011 | 109.50p | 111.20p | 109.50p | 110.00p | 50176 |
| 09/08/2011 | 119.50p | 123.00p | 105.00p | 109.00p | 116924 |
| 08/08/2011 | 127.50p | 128.00p | 122.00p | 123.00p | 56122 |
| 05/08/2011 | 130.00p | 130.00p | 127.18p | 128.00p | 6822 |
| 04/08/2011 | 135.00p | 136.00p | 131.50p | 131.50p | 76445 |
| 03/08/2011 | 135.00p | 135.98p | 134.61p | 135.00p | 3765 |
| 02/08/2011 | 135.00p | 135.00p | 135.00p | 135.00p | 72048 |
| 01/08/2011 | 135.00p | 135.98p | 135.00p | 135.00p | 89684 |
| 29/07/2011 | 134.50p | 135.00p | 133.75p | 135.00p | 0 |
| 28/07/2011 | 134.50p | 135.00p | 133.75p | 134.50p | 153008 |
| 27/07/2011 | 134.50p | 134.50p | 133.60p | 134.50p | 5000 |
| 26/07/2011 | 132.50p | 135.97p | 131.00p | 134.50p | 29430 |
| 25/07/2011 | 133.00p | 133.00p | 131.00p | 132.50p | 73102 |
| 22/07/2011 | 133.50p | 134.00p | 132.00p | 133.00p | 77882 |
| 21/07/2011 | 134.00p | 134.00p | 132.81p | 134.00p | 16050 |
| 20/07/2011 | 134.00p | 134.00p | 133.00p | 134.00p | 323323 |
| 19/07/2011 | 134.00p | 134.00p | 133.21p | 134.00p | 1000 |
| 18/07/2011 | 134.00p | 134.00p | 131.00p | 134.00p | 22741 |
| 15/07/2011 | 134.00p | 134.00p | 132.00p | 134.00p | 66201 |
| 14/07/2011 | 133.50p | 134.50p | 132.00p | 134.00p | 0 |
| 13/07/2011 | 134.50p | 134.50p | 132.00p | 133.50p | 37146 |
| 12/07/2011 | 134.50p | 134.50p | 133.00p | 134.50p | 8400 |
| 11/07/2011 | 134.50p | 135.00p | 132.00p | 134.50p | 18616 |
| 08/07/2011 | 134.50p | 136.00p | 133.06p | 134.50p | 17153 |
| 07/07/2011 | 134.50p | 135.00p | 133.00p | 134.50p | 60356 |
| 06/07/2011 | 134.50p | 135.09p | 133.00p | 134.50p | 29738 |
| 05/07/2011 | 134.50p | 134.50p | 133.00p | 134.50p | 2000 |
| 04/07/2011 | 134.00p | 135.00p | 132.00p | 134.50p | 89363 |
| 01/07/2011 | 134.00p | 134.00p | 132.08p | 134.00p | 540042 |
| 30/06/2011 | 134.00p | 134.00p | 133.00p | 134.00p | 130720 |
| 29/06/2011 | 133.50p | 135.00p | 133.50p | 134.00p | 20600 |
| 28/06/2011 | 133.00p | 133.50p | 133.00p | 133.50p | 0 |
*Close Price adjusted for both dividends and splits