M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/08/2009 62.50p 67.00p 62.50p 67.00p 5000
21/08/2009 64.00p 64.00p 64.00p 62.50p 14400
20/08/2009 62.50p 65.00p 63.00p 63.00p 63440
19/08/2009 62.50p 62.50p 61.60p 62.50p 1306
18/08/2009 62.50p 62.50p 62.50p 62.50p 0
17/08/2009 63.50p 63.50p 62.50p 62.50p 1000
14/08/2009 64.00p 64.00p 63.50p 63.50p 7613
13/08/2009 64.50p 64.50p 64.50p 64.50p 25560
12/08/2009 65.00p 65.00p 64.50p 64.50p 2449
11/08/2009 64.00p 65.00p 64.00p 65.00p 8000
10/08/2009 65.00p 65.00p 64.00p 64.00p 6000
07/08/2009 65.00p 65.00p 65.00p 65.00p 500
06/08/2009 65.00p 65.00p 65.00p 65.00p 0
05/08/2009 64.50p 65.00p 64.50p 65.00p 24449
04/08/2009 64.50p 64.50p 64.50p 64.50p 500
03/08/2009 64.50p 64.50p 64.50p 64.50p 1000
31/07/2009 64.50p 64.50p 64.50p 64.50p 15000
30/07/2009 64.50p 64.50p 64.50p 64.50p 72
29/07/2009 66.50p 66.50p 64.50p 64.50p 15015
28/07/2009 67.50p 67.50p 66.50p 66.50p 12000
27/07/2009 67.50p 67.50p 67.50p 67.50p 163
24/07/2009 67.50p 67.50p 67.50p 67.50p 0
23/07/2009 66.00p 68.00p 66.00p 68.00p 8936
22/07/2009 63.00p 65.00p 63.00p 65.00p 49900
21/07/2009 62.00p 63.00p 62.00p 63.00p 18652
20/07/2009 61.00p 62.00p 61.00p 62.00p 18143
17/07/2009 61.00p 61.00p 61.00p 61.00p 394
16/07/2009 60.00p 61.00p 60.00p 61.00p 0
15/07/2009 59.00p 60.00p 59.00p 60.00p 157294
14/07/2009 59.00p 59.00p 59.00p 59.00p 0
13/07/2009 59.00p 59.00p 59.00p 59.00p 19821
10/07/2009 59.00p 59.00p 59.00p 59.00p 59432
09/07/2009 59.00p 59.00p 59.00p 59.00p 0
08/07/2009 59.00p 59.00p 59.00p 59.00p 21448
07/07/2009 59.00p 59.00p 59.00p 59.00p 4090
06/07/2009 59.00p 59.00p 59.00p 59.00p 4921
03/07/2009 59.00p 59.00p 59.00p 59.00p 4582
02/07/2009 59.00p 59.00p 59.00p 59.00p 2754
01/07/2009 61.00p 61.00p 56.00p 59.00p 191259
30/06/2009 62.00p 62.00p 61.00p 61.00p 4500
29/06/2009 62.00p 62.00p 62.00p 62.00p 8794
26/06/2009 62.00p 62.00p 62.00p 62.00p 982
25/06/2009 62.00p 62.00p 62.00p 62.00p 398
24/06/2009 62.00p 62.00p 62.00p 62.00p 0
23/06/2009 62.00p 62.00p 62.00p 62.00p 0
22/06/2009 62.50p 62.50p 62.00p 62.00p 36578
19/06/2009 63.00p 63.00p 62.50p 62.50p 116000
18/06/2009 64.00p 64.00p 63.50p 63.50p 2222
17/06/2009 65.50p 65.50p 64.50p 64.50p 15500
16/06/2009 66.50p 66.50p 65.50p 65.50p 738527
15/06/2009 66.50p 66.50p 66.50p 66.50p 1500
12/06/2009 66.50p 66.50p 66.50p 66.50p 4908
11/06/2009 69.50p 70.00p 66.50p 66.50p 14330
10/06/2009 70.50p 70.50p 69.50p 69.50p 1639
09/06/2009 70.50p 70.50p 70.50p 70.50p 3180
08/06/2009 70.00p 70.50p 70.00p 70.50p 20455
05/06/2009 70.00p 70.50p 70.00p 70.00p 581266
04/06/2009 70.00p 70.00p 70.00p 70.00p 48688
03/06/2009 70.00p 70.00p 70.00p 70.00p 9224
02/06/2009 70.00p 70.00p 70.00p 70.00p 47150
01/06/2009 70.00p 70.00p 70.00p 70.00p 107300
29/05/2009 69.00p 70.00p 69.00p 70.00p 8706
28/05/2009 69.00p 69.00p 69.00p 69.00p 5315
27/05/2009 69.00p 69.00p 69.00p 69.00p 0
26/05/2009 69.50p 69.50p 69.00p 69.00p 812609
22/05/2009 69.50p 69.50p 69.50p 69.50p 7000
21/05/2009 74.00p 74.00p 69.50p 69.50p 163166
20/05/2009 74.00p 74.00p 74.00p 74.00p 0
19/05/2009 74.50p 74.50p 74.00p 74.00p 6400
18/05/2009 72.50p 74.50p 72.50p 74.50p 116931
15/05/2009 71.00p 72.50p 71.00p 72.50p 7678
14/05/2009 70.00p 71.00p 69.50p 71.00p 96808
13/05/2009 70.00p 70.00p 70.00p 70.00p 30292
12/05/2009 68.00p 70.00p 68.00p 70.00p 25146
11/05/2009 67.50p 68.00p 67.50p 68.00p 7275
08/05/2009 67.00p 67.50p 67.00p 67.50p 2211
07/05/2009 65.00p 67.00p 65.00p 67.00p 16452
06/05/2009 64.50p 65.00p 64.50p 65.00p 8710
05/05/2009 61.50p 64.50p 61.50p 64.50p 30992
01/05/2009 61.00p 61.00p 61.00p 61.00p 3279
30/04/2009 61.00p 61.00p 61.00p 61.00p 15756
29/04/2009 61.00p 61.00p 61.00p 61.00p 8947
28/04/2009 61.00p 61.00p 60.50p 61.00p 105797
27/04/2009 61.00p 61.00p 61.00p 61.00p 4673
24/04/2009 61.00p 61.00p 61.00p 61.00p 1681
23/04/2009 61.00p 61.00p 61.00p 61.00p 0
22/04/2009 61.00p 61.00p 61.00p 61.00p 60496
21/04/2009 61.00p 61.00p 61.00p 61.00p 11152
20/04/2009 61.00p 61.00p 61.00p 61.00p 27470
17/04/2009 62.00p 62.00p 61.00p 61.00p 22292
16/04/2009 57.00p 62.00p 57.00p 62.00p 84297
15/04/2009 52.00p 57.00p 52.00p 57.00p 43254
14/04/2009 50.00p 51.50p 50.00p 51.50p 26503
09/04/2009 50.00p 50.00p 50.00p 50.00p 1000
08/04/2009 50.00p 50.00p 50.00p 50.00p 2500
07/04/2009 49.00p 50.00p 49.00p 50.00p 36918
06/04/2009 49.00p 49.00p 49.00p 49.00p 93659
03/04/2009 49.00p 49.00p 49.00p 49.00p 140283
02/04/2009 49.00p 49.00p 49.00p 49.00p 44835
01/04/2009 50.50p 50.50p 48.50p 49.00p 39176
31/03/2009 50.50p 50.50p 50.50p 50.50p 75754
30/03/2009 48.50p 50.50p 48.50p 50.50p 265161
27/03/2009 43.00p 48.50p 43.00p 48.50p 44555
26/03/2009 37.00p 43.00p 37.00p 43.00p 1381408
25/03/2009 34.50p 35.00p 34.50p 35.00p 13261
24/03/2009 34.50p 34.50p 34.50p 34.50p 0
23/03/2009 34.50p 34.50p 34.50p 34.50p 0
20/03/2009 34.50p 34.50p 34.50p 34.50p 5939
19/03/2009 34.50p 34.50p 34.50p 34.50p 0
18/03/2009 34.50p 34.50p 34.50p 34.50p 0
17/03/2009 34.50p 34.50p 34.50p 34.50p 0
16/03/2009 34.50p 34.50p 34.50p 34.50p 0
13/03/2009 34.50p 34.50p 34.50p 34.50p 0
12/03/2009 35.00p 35.00p 34.50p 34.50p 8253
11/03/2009 35.00p 35.00p 35.00p 35.00p 17151
10/03/2009 36.00p 36.00p 35.00p 35.00p 5000
09/03/2009 36.00p 36.00p 36.00p 36.00p 2500
06/03/2009 36.00p 36.00p 36.00p 36.00p 0
05/03/2009 36.00p 36.00p 36.00p 36.00p 228
04/03/2009 36.00p 36.00p 36.00p 36.00p 8333
03/03/2009 36.00p 36.00p 36.00p 36.00p 5494
02/03/2009 36.00p 36.00p 36.00p 36.00p 2774
27/02/2009 35.50p 36.00p 35.50p 36.00p 1464873
26/02/2009 34.00p 35.50p 34.00p 35.50p 758105
25/02/2009 31.50p 34.00p 31.50p 34.00p 378910
24/02/2009 31.00p 31.00p 31.00p 31.00p 15715
23/02/2009 26.25p 31.00p 26.25p 31.00p 6000
20/02/2009 25.75p 26.25p 25.75p 26.25p 114346
19/02/2009 25.75p 25.75p 25.75p 25.75p 330
18/02/2009 25.25p 25.75p 25.25p 25.75p 1503307
17/02/2009 26.00p 26.00p 24.75p 25.25p 1782914
16/02/2009 26.00p 26.00p 26.00p 26.00p 0
13/02/2009 26.00p 26.00p 26.00p 26.00p 33
12/02/2009 26.50p 26.50p 26.50p 26.50p 21421
11/02/2009 27.50p 27.50p 26.00p 26.50p 120624
10/02/2009 29.00p 29.00p 27.50p 27.50p 357013
09/02/2009 30.50p 31.00p 28.50p 28.50p 282583
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

*Close Price adjusted for both dividends and splits