M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
27/06/2011 133.50p 133.50p 133.35p 133.50p 2975
24/06/2011 133.50p 135.00p 132.00p 133.50p 27705
23/06/2011 133.50p 133.50p 132.00p 133.50p 0
22/06/2011 133.00p 133.50p 132.00p 133.50p 21030
21/06/2011 133.50p 134.50p 132.00p 133.50p 45815
20/06/2011 133.50p 133.50p 132.00p 133.50p 0
17/06/2011 133.50p 133.50p 132.00p 133.50p 4725
16/06/2011 133.50p 133.50p 132.91p 133.50p 3624
15/06/2011 133.50p 133.50p 132.91p 133.50p 98337
14/06/2011 133.50p 133.50p 132.91p 133.50p 800
13/06/2011 133.50p 133.50p 131.00p 133.50p 247103
10/06/2011 133.50p 133.50p 131.00p 133.50p 10000
09/06/2011 134.50p 134.50p 132.00p 133.50p 101350
08/06/2011 137.00p 137.00p 134.50p 134.50p 5900
07/06/2011 137.50p 137.50p 136.00p 137.50p 2500
06/06/2011 137.50p 137.95p 137.50p 137.50p 0
03/06/2011 137.50p 137.95p 137.50p 137.50p 7000
02/06/2011 137.50p 137.50p 136.00p 137.50p 5500
01/06/2011 137.50p 138.00p 137.50p 137.50p 0
31/05/2011 137.50p 138.00p 137.50p 137.50p 51800
27/05/2011 139.00p 139.00p 136.00p 137.50p 39708
26/05/2011 139.00p 139.50p 139.00p 139.50p 100
25/05/2011 140.00p 140.00p 138.00p 139.50p 1850
24/05/2011 140.00p 140.21p 140.00p 140.00p 0
23/05/2011 140.00p 140.21p 140.00p 140.00p 95000
20/05/2011 140.00p 140.00p 138.00p 140.00p 3639
19/05/2011 140.00p 140.00p 138.00p 140.00p 51000
18/05/2011 140.00p 140.00p 138.00p 140.00p 8339
17/05/2011 140.00p 140.00p 138.00p 140.00p 7100
16/05/2011 140.00p 141.00p 140.00p 140.00p 9800
13/05/2011 140.00p 140.70p 137.00p 140.00p 15889
12/05/2011 140.00p 140.70p 138.00p 140.00p 10780
11/05/2011 140.00p 140.70p 140.00p 140.00p 3100
10/05/2011 140.00p 140.79p 140.00p 140.00p 4116
09/05/2011 140.00p 140.00p 138.00p 140.00p 0
06/05/2011 140.00p 140.00p 138.00p 140.00p 6162
05/05/2011 140.00p 140.00p 138.08p 140.00p 13898
04/05/2011 140.00p 140.09p 139.50p 140.00p 0
03/05/2011 139.50p 140.09p 139.50p 139.50p 1404
28/04/2011 139.50p 141.00p 137.00p 139.50p 28531
27/04/2011 139.50p 141.93p 138.00p 139.50p 118550
26/04/2011 143.00p 143.00p 139.00p 139.50p 21110
21/04/2011 143.00p 143.25p 140.00p 143.00p 968558
20/04/2011 143.00p 143.25p 143.00p 143.00p 825
19/04/2011 144.50p 144.50p 142.00p 143.00p 15090
18/04/2011 145.00p 145.79p 143.00p 144.50p 22030
15/04/2011 145.00p 145.79p 143.00p 145.00p 27109
14/04/2011 145.00p 145.76p 145.00p 145.00p 109
13/04/2011 145.00p 145.76p 143.00p 145.00p 5412
12/04/2011 145.50p 145.80p 143.00p 145.00p 11807
11/04/2011 146.00p 146.79p 145.00p 145.00p 34288
08/04/2011 146.50p 146.50p 145.00p 146.00p 2013
07/04/2011 147.00p 147.00p 145.00p 146.50p 380155
06/04/2011 148.00p 148.00p 146.02p 147.00p 115892
05/04/2011 148.00p 149.19p 146.80p 148.00p 11832
04/04/2011 148.00p 150.00p 146.84p 148.00p 64757
01/04/2011 148.00p 149.92p 146.00p 148.00p 15563
31/03/2011 149.50p 150.49p 147.00p 148.50p 13783
30/03/2011 150.00p 151.00p 145.00p 149.50p 32851
29/03/2011 150.00p 151.00p 148.00p 150.00p 47193
28/03/2011 150.00p 150.79p 148.00p 150.00p 22314
25/03/2011 145.00p 151.49p 145.00p 150.00p 147137
24/03/2011 141.50p 146.00p 141.50p 144.00p 3591131

*Close Price adjusted for both dividends and splits