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 |
|---|---|---|---|---|---|
| 06/02/2009 | 31.00p | 31.00p | 30.50p | 30.50p | 62350 |
| 05/02/2009 | 30.50p | 31.00p | 30.50p | 31.00p | 5226 |
| 04/02/2009 | 30.50p | 30.50p | 30.50p | 30.50p | 570000 |
| 03/02/2009 | 31.00p | 31.00p | 30.50p | 30.50p | 1580 |
| 02/02/2009 | 33.00p | 33.00p | 31.00p | 31.00p | 2809144 |
| 30/01/2009 | 31.50p | 31.50p | 31.50p | 31.50p | 961348 |
| 29/01/2009 | 36.50p | 37.50p | 31.00p | 31.50p | 106782 |
| 28/01/2009 | 38.00p | 38.00p | 38.00p | 38.00p | 1268 |
| 27/01/2009 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 26/01/2009 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 23/01/2009 | 44.50p | 44.50p | 43.50p | 43.50p | 0 |
| 22/01/2009 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 21/01/2009 | 49.50p | 49.50p | 47.50p | 47.50p | 1300 |
| 20/01/2009 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 19/01/2009 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/01/2009 | 54.50p | 54.50p | 54.50p | 54.50p | 2000 |
| 15/01/2009 | 55.00p | 57.50p | 55.00p | 56.00p | 5855 |
| 14/01/2009 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 13/01/2009 | 63.50p | 63.50p | 62.50p | 62.50p | 2000 |
| 12/01/2009 | 68.50p | 68.50p | 64.50p | 64.50p | 3148 |
| 09/01/2009 | 68.50p | 68.50p | 68.50p | 68.50p | 147760 |
| 08/01/2009 | 75.00p | 75.00p | 69.00p | 69.00p | 106000 |
| 07/01/2009 | 78.50p | 78.50p | 75.00p | 75.00p | 5000 |
| 06/01/2009 | 78.50p | 79.00p | 78.50p | 79.00p | 4000 |
| 05/01/2009 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 02/01/2009 | 78.50p | 78.50p | 78.50p | 78.50p | 191012 |
| 31/12/2008 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 30/12/2008 | 78.50p | 78.50p | 78.50p | 78.50p | 297 |
| 29/12/2008 | 78.50p | 78.50p | 78.50p | 78.50p | 2000 |
| 24/12/2008 | 79.50p | 81.00p | 78.50p | 78.50p | 2000 |
| 23/12/2008 | 79.50p | 81.00p | 79.50p | 81.00p | 0 |
| 22/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 19/12/2008 | 79.50p | 81.00p | 79.50p | 81.00p | 0 |
| 18/12/2008 | 79.50p | 81.00p | 79.50p | 81.00p | 2000 |
| 17/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 12/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 11/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 10/12/2008 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 09/12/2008 | 82.00p | 82.00p | 81.00p | 81.00p | 2000 |
| 08/12/2008 | 83.00p | 83.00p | 82.00p | 82.00p | 0 |
| 05/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 04/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 03/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 1448 |
| 02/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 1120 |
| 01/12/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 4000 |
| 28/11/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 27/11/2008 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 26/11/2008 | 85.00p | 85.00p | 83.00p | 83.00p | 4000 |
| 25/11/2008 | 85.00p | 85.00p | 85.00p | 85.00p | 2000 |
| 24/11/2008 | 86.50p | 86.50p | 85.00p | 85.00p | 6090 |
| 21/11/2008 | 87.50p | 87.50p | 86.50p | 86.50p | 11500 |
| 20/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 19/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 700 |
| 18/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 3000 |
| 12/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 11/11/2008 | 86.50p | 87.50p | 86.50p | 87.50p | 0 |
| 10/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 5152 |
| 07/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 11 |
| 05/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 14800 |
| 03/11/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/10/2008 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/10/2008 | 86.50p | 87.50p | 86.50p | 87.50p | 52 |
| 29/10/2008 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/10/2008 | 88.00p | 88.00p | 88.00p | 88.00p | 2000 |
| 27/10/2008 | 90.00p | 90.00p | 88.00p | 88.00p | 2000 |
| 24/10/2008 | 90.50p | 90.50p | 90.00p | 90.00p | 0 |
| 23/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 22/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 1388 |
| 21/10/2008 | 91.50p | 91.50p | 90.50p | 90.50p | 3150 |
| 20/10/2008 | 92.50p | 92.50p | 91.50p | 91.50p | 0 |
| 17/10/2008 | 93.50p | 93.50p | 92.50p | 92.50p | 100 |
| 16/10/2008 | 89.50p | 92.50p | 89.50p | 92.50p | 10000 |
| 15/10/2008 | 90.50p | 90.50p | 89.50p | 89.50p | 2000 |
| 14/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 700 |
| 13/10/2008 | 89.50p | 90.50p | 89.50p | 90.50p | 0 |
| 10/10/2008 | 90.50p | 90.50p | 90.50p | 90.50p | 519 |
| 09/10/2008 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/10/2008 | 91.50p | 91.50p | 91.50p | 91.50p | 10000 |
| 07/10/2008 | 92.50p | 92.50p | 91.50p | 91.50p | 114 |
| 06/10/2008 | 95.00p | 95.00p | 92.50p | 92.50p | 0 |
| 03/10/2008 | 97.50p | 97.50p | 95.00p | 95.00p | 10623 |
| 02/10/2008 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/10/2008 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 30/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 41 |
| 29/09/2008 | 99.50p | 99.50p | 99.50p | 99.50p | 4778 |
| 26/09/2008 | 99.50p | 99.50p | 99.50p | 99.50p | 242 |
| 25/09/2008 | 98.50p | 99.50p | 98.50p | 99.50p | 0 |
| 24/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 23/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 22/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 19/09/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/09/2008 | 99.00p | 99.00p | 98.50p | 98.50p | 1939 |
| 17/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 16/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 15/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 12/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 250 |
| 11/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 10/09/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
| 09/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 08/09/2008 | 99.00p | 99.50p | 99.00p | 99.00p | 0 |
| 05/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 14 |
| 04/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 03/09/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
| 02/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 01/09/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 29/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 5 |
| 28/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 27/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 26/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 22/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 100 |
| 21/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 4906 |
| 20/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 141953 |
| 19/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 18/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 15/08/2008 | 98.00p | 99.00p | 98.00p | 99.00p | 0 |
| 14/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 13/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 12/08/2008 | 98.00p | 99.00p | 98.00p | 99.00p | 2000 |
| 11/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 08/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 15000 |
| 07/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 06/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 05/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 04/08/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 3372 |
| 01/08/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
| 31/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 30/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 29/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 28/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 25/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 0 |
| 24/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 2000 |
| 23/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 587 |
| 22/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 21/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 18/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 17/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 16/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 15/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 14/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 11/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 10/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
| 09/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 5450 |
| 08/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 243 |
| 07/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 3850 |
| 04/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 03/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 5930 |
| 02/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
| 01/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 30/06/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
| 27/06/2008 | 99.00p | 99.50p | 98.50p | 99.00p | 65 |
| 26/06/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 446 |
| 25/06/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 24/06/2008 | 99.00p | 99.50p | 98.50p | 99.00p | 901 |
| 23/06/2008 | 99.00p | 99.50p | 98.50p | 99.00p | 710 |
| 20/06/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 800 |
| 19/06/2008 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 18/06/2008 | 97.50p | 99.00p | 97.50p | 99.00p | 526 |
| 17/06/2008 | 98.00p | 98.00p | 97.50p | 97.50p | 0 |
| 16/06/2008 | 97.50p | 97.50p | 97.50p | 97.50p | 60400 |
| 13/06/2008 | 99.00p | 99.00p | 98.50p | 98.50p | 5000 |
| 12/06/2008 | 100.50p | 100.50p | 98.50p | 98.50p | 7100 |
| 11/06/2008 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 10/06/2008 | 100.50p | 101.50p | 100.50p | 100.50p | 26000 |
| 09/06/2008 | 100.50p | 100.50p | 100.50p | 100.50p | 2200 |
| 06/06/2008 | 100.50p | 100.50p | 100.50p | 100.50p | 3500 |
| 05/06/2008 | 100.50p | 100.50p | 100.50p | 100.50p | 710 |
| 04/06/2008 | 102.50p | 103.50p | 100.50p | 100.50p | 2200 |
| 03/06/2008 | 105.00p | 105.00p | 102.50p | 102.50p | 1100 |
| 02/06/2008 | 107.00p | 108.00p | 105.00p | 105.00p | 10200 |
| 30/05/2008 | 107.00p | 107.50p | 107.00p | 107.50p | 17592 |
| 29/05/2008 | 108.00p | 108.00p | 107.50p | 107.50p | 35200 |
| 28/05/2008 | 107.50p | 108.50p | 107.50p | 108.00p | 541 |
| 27/05/2008 | 109.00p | 109.50p | 108.50p | 108.50p | 1100 |
| 23/05/2008 | 109.50p | 109.50p | 109.50p | 109.50p | 100 |
| 22/05/2008 | 110.50p | 110.50p | 110.00p | 110.00p | 100 |
| 21/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 2240 |
| 20/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 200 |
| 19/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 100 |
| 16/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 1264686 |
| 15/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 200 |
| 14/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 700 |
| 13/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 100 |
| 12/05/2008 | 110.00p | 110.50p | 110.00p | 110.50p | 1514 |
| 09/05/2008 | 110.00p | 110.00p | 110.00p | 110.00p | 100 |
| 08/05/2008 | 110.50p | 110.50p | 110.00p | 110.00p | 3264 |
| 07/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 100 |
| 06/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 100 |
| 02/05/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 833 |
| 01/05/2008 | 110.50p | 111.50p | 110.50p | 110.50p | 8850 |
| 30/04/2008 | 110.50p | 111.50p | 110.50p | 110.50p | 0 |
| 29/04/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 89 |
| 28/04/2008 | 109.50p | 110.50p | 109.50p | 110.50p | 500 |
| 25/04/2008 | 110.50p | 110.50p | 110.50p | 110.50p | 500 |
*Close Price adjusted for both dividends and splits