M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/10/2012 181.00p 181.00p 177.40p 181.00p 61710
23/10/2012 181.00p 181.50p 176.00p 181.50p 72189
22/10/2012 180.00p 181.00p 177.15p 180.00p 89677
19/10/2012 180.00p 180.00p 178.50p 180.00p 101197
18/10/2012 182.00p 188.00p 177.82p 180.00p 78536
17/10/2012 176.30p 179.00p 176.30p 179.00p 31600
16/10/2012 182.00p 182.00p 177.20p 179.50p 75920
15/10/2012 175.00p 180.00p 175.00p 178.50p 10500
12/10/2012 173.60p 179.00p 173.60p 176.50p 9600
11/10/2012 173.00p 177.00p 173.00p 176.00p 6817
10/10/2012 180.00p 180.00p 173.00p 173.00p 12796
09/10/2012 175.00p 181.00p 175.00p 180.00p 88457
08/10/2012 178.00p 180.00p 172.00p 180.00p 1257367
05/10/2012 173.00p 180.00p 172.00p 178.00p 15835
04/10/2012 177.88p 177.88p 173.39p 176.50p 5200
03/10/2012 174.50p 179.16p 174.50p 174.50p 5453
02/10/2012 178.00p 179.59p 173.21p 176.50p 430424
01/10/2012 170.00p 176.00p 170.00p 175.00p 157374
28/09/2012 172.00p 172.00p 170.22p 171.00p 40448
27/09/2012 172.00p 174.00p 168.16p 169.25p 76876
26/09/2012 172.00p 172.00p 169.00p 170.50p 139649
25/09/2012 169.00p 171.00p 168.50p 169.50p 730476
24/09/2012 169.75p 171.00p 166.00p 169.00p 206514
21/09/2012 162.00p 173.00p 160.00p 168.00p 88870
20/09/2012 160.00p 161.00p 157.00p 157.00p 75278
19/09/2012 161.00p 161.00p 160.00p 160.00p 13938
18/09/2012 160.00p 163.00p 155.00p 159.00p 94984
17/09/2012 155.50p 162.00p 154.00p 160.50p 89711
14/09/2012 153.00p 156.00p 151.40p 155.50p 86708
13/09/2012 153.00p 155.00p 153.00p 153.00p 9150
12/09/2012 153.50p 155.00p 152.03p 153.00p 33894
11/09/2012 153.00p 154.20p 152.00p 153.50p 20200
10/09/2012 151.50p 153.00p 151.50p 153.00p 82748
07/09/2012 151.50p 152.00p 151.00p 151.50p 83000
06/09/2012 151.50p 152.00p 151.50p 151.50p 99000
05/09/2012 151.00p 151.80p 151.00p 151.50p 9400
04/09/2012 151.00p 152.00p 150.50p 151.00p 0
03/09/2012 150.50p 152.00p 150.50p 151.00p 22850
31/08/2012 150.50p 152.00p 148.00p 150.50p 0
30/08/2012 151.00p 152.00p 148.00p 150.50p 33661
29/08/2012 153.50p 154.73p 151.00p 151.00p 57889
28/08/2012 153.50p 155.00p 153.40p 154.00p 0
24/08/2012 154.00p 155.00p 153.40p 154.00p 14932
23/08/2012 154.50p 155.00p 154.00p 154.00p 0
22/08/2012 154.00p 155.00p 154.00p 154.50p 17350
21/08/2012 153.00p 155.00p 153.00p 154.00p 50575
20/08/2012 153.00p 155.00p 150.24p 153.00p 32467
17/08/2012 153.00p 156.00p 150.00p 153.00p 11242
16/08/2012 153.00p 153.00p 153.00p 153.00p 12250
15/08/2012 148.00p 154.00p 148.00p 153.00p 54930
14/08/2012 148.00p 148.00p 148.00p 148.00p 28250
13/08/2012 147.50p 150.00p 147.50p 148.00p 4302
10/08/2012 147.00p 147.50p 145.50p 147.50p 31723
09/08/2012 147.00p 150.00p 147.00p 147.00p 39467
08/08/2012 147.00p 150.00p 147.00p 147.00p 0
07/08/2012 147.00p 150.00p 147.00p 147.00p 30920
06/08/2012 147.50p 149.22p 147.00p 147.00p 59935
03/08/2012 148.50p 148.50p 147.50p 147.50p 10000
02/08/2012 149.00p 150.06p 148.50p 148.50p 6147
01/08/2012 149.00p 149.00p 147.00p 149.00p 47202
31/07/2012 149.00p 150.00p 149.00p 149.00p 34000
30/07/2012 150.00p 150.39p 149.00p 149.00p 10455
27/07/2012 150.00p 150.77p 150.00p 150.00p 51490
26/07/2012 150.00p 150.00p 150.00p 150.00p 10000
25/07/2012 150.00p 151.00p 150.00p 150.00p 57640
24/07/2012 150.00p 150.50p 149.00p 150.00p 91712
23/07/2012 150.50p 150.50p 149.50p 150.00p 12095
20/07/2012 150.50p 152.00p 150.50p 150.50p 4775
19/07/2012 150.50p 152.00p 150.50p 150.50p 64023
18/07/2012 150.50p 150.50p 150.50p 150.50p 4867
17/07/2012 150.50p 152.00p 150.50p 150.50p 43911
16/07/2012 150.50p 152.00p 150.00p 150.50p 43519
13/07/2012 150.50p 152.00p 150.00p 150.50p 53221
12/07/2012 150.00p 152.00p 149.30p 150.50p 17200
11/07/2012 147.50p 151.00p 147.50p 149.50p 71150
10/07/2012 143.50p 149.00p 143.50p 147.50p 17830
09/07/2012 143.00p 145.00p 142.80p 143.50p 2538
06/07/2012 140.50p 149.00p 140.50p 143.00p 21955
05/07/2012 136.50p 141.00p 136.50p 140.50p 608441
04/07/2012 136.50p 136.50p 135.00p 136.50p 7043
03/07/2012 136.50p 136.50p 135.00p 136.50p 135176
02/07/2012 136.50p 137.21p 135.31p 136.50p 157760
29/06/2012 136.50p 136.50p 136.00p 136.50p 0
28/06/2012 136.50p 136.50p 136.00p 136.50p 12410
27/06/2012 137.00p 137.00p 134.00p 136.50p 52705
26/06/2012 138.00p 139.00p 136.00p 137.00p 21732
25/06/2012 139.50p 140.00p 137.91p 138.00p 33555
22/06/2012 139.50p 139.50p 139.50p 139.50p 11400
21/06/2012 139.50p 140.63p 138.25p 139.50p 42175
20/06/2012 139.00p 139.00p 137.50p 139.00p 73799
19/06/2012 139.00p 141.00p 137.51p 139.00p 0
18/06/2012 138.50p 141.00p 137.51p 139.00p 16262
15/06/2012 138.00p 141.00p 136.25p 138.50p 9434
14/06/2012 137.50p 140.00p 137.50p 137.50p 2870
13/06/2012 135.50p 137.00p 133.00p 135.50p 0
12/06/2012 134.50p 137.00p 133.00p 135.50p 41450
11/06/2012 132.00p 133.00p 131.67p 132.00p 35144
08/06/2012 131.50p 132.40p 130.91p 132.00p 11155
07/06/2012 131.50p 131.50p 130.00p 131.50p 296035
06/06/2012 131.50p 133.00p 130.00p 131.50p 60471
01/06/2012 137.00p 137.41p 132.00p 133.50p 304533
31/05/2012 136.50p 140.00p 136.50p 137.00p 17900
30/05/2012 136.50p 137.41p 136.50p 136.50p 25000
29/05/2012 138.50p 138.50p 136.50p 136.50p 5574
28/05/2012 138.50p 138.50p 137.00p 138.50p 683
25/05/2012 138.50p 139.17p 137.00p 138.50p 12008
24/05/2012 138.50p 138.50p 137.50p 138.50p 1200
23/05/2012 142.00p 142.00p 137.00p 138.50p 21044
22/05/2012 139.00p 145.00p 139.00p 142.00p 467732
21/05/2012 139.00p 140.54p 139.00p 139.00p 284810
18/05/2012 139.00p 139.40p 138.00p 139.00p 18461
17/05/2012 139.50p 140.09p 139.00p 139.00p 0
16/05/2012 140.00p 140.09p 139.00p 139.50p 36692
15/05/2012 140.00p 140.79p 140.00p 140.00p 23300
14/05/2012 141.50p 142.00p 137.00p 140.00p 31100
11/05/2012 143.00p 143.00p 140.00p 142.00p 5200
10/05/2012 143.00p 144.00p 143.00p 143.00p 4190
09/05/2012 144.50p 144.98p 140.00p 143.00p 109059
08/05/2012 149.50p 150.00p 145.00p 145.50p 28691
04/05/2012 151.00p 151.79p 148.00p 149.50p 47242
03/05/2012 151.00p 151.50p 150.00p 151.00p 119834
02/05/2012 151.00p 151.00p 150.00p 151.00p 1150
01/05/2012 151.00p 151.00p 149.00p 151.00p 0
30/04/2012 151.00p 151.00p 149.00p 151.00p 3900
27/04/2012 151.00p 152.50p 151.00p 151.00p 12800
26/04/2012 151.00p 152.00p 150.00p 151.00p 54373
25/04/2012 151.00p 151.50p 149.80p 151.00p 41509
24/04/2012 151.50p 152.00p 149.80p 151.00p 16800
23/04/2012 151.50p 151.50p 150.00p 151.50p 32800
20/04/2012 151.50p 151.50p 150.00p 151.50p 78537
19/04/2012 151.50p 152.00p 150.00p 151.50p 74952
18/04/2012 152.00p 152.00p 150.00p 151.50p 73724
17/04/2012 148.50p 152.00p 148.50p 152.00p 33545
16/04/2012 148.00p 149.55p 148.00p 148.50p 18985
13/04/2012 147.00p 150.00p 147.00p 148.00p 28016
12/04/2012 147.00p 147.00p 145.00p 147.00p 1700
11/04/2012 150.25p 150.25p 145.00p 147.00p 72314
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

*Close Price adjusted for both dividends and splits