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 |
|---|---|---|---|---|---|
| 11/07/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 10/07/2007 | 160.50p | 161.50p | 160.50p | 161.50p | 6280 |
| 09/07/2007 | 160.00p | 160.50p | 160.00p | 160.50p | 5182 |
| 06/07/2007 | 159.50p | 159.50p | 159.00p | 159.50p | 2000 |
| 05/07/2007 | 156.50p | 158.50p | 156.50p | 158.50p | 366935 |
| 04/07/2007 | 155.50p | 155.50p | 155.50p | 155.50p | 2000 |
| 03/07/2007 | 157.00p | 157.00p | 155.50p | 155.50p | 1110 |
| 02/07/2007 | 157.00p | 157.00p | 154.50p | 157.00p | 6649 |
| 29/06/2007 | 157.00p | 157.00p | 155.50p | 157.00p | 4000 |
| 28/06/2007 | 158.00p | 158.00p | 157.50p | 157.50p | 1633 |
| 27/06/2007 | 158.00p | 158.00p | 158.00p | 158.00p | 5000 |
| 26/06/2007 | 158.00p | 158.00p | 158.00p | 158.00p | 1000 |
| 25/06/2007 | 159.00p | 159.00p | 158.50p | 158.50p | 10300 |
| 22/06/2007 | 160.50p | 160.50p | 159.00p | 159.00p | 104974 |
| 21/06/2007 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 20/06/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 8667 |
| 19/06/2007 | 162.50p | 162.50p | 161.50p | 161.50p | 15180 |
| 18/06/2007 | 164.00p | 164.00p | 163.00p | 163.00p | 10097 |
| 15/06/2007 | 165.00p | 165.00p | 164.50p | 164.50p | 14578 |
| 14/06/2007 | 165.00p | 165.00p | 164.50p | 165.00p | 16832 |
| 13/06/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/06/2007 | 165.00p | 165.00p | 165.00p | 165.00p | 2948 |
| 11/06/2007 | 165.00p | 165.50p | 164.50p | 165.00p | 217 |
| 08/06/2007 | 165.50p | 165.50p | 165.00p | 165.00p | 16265 |
| 07/06/2007 | 165.50p | 165.50p | 165.50p | 165.50p | 6109 |
| 06/06/2007 | 165.50p | 166.00p | 165.00p | 165.50p | 36796 |
| 05/06/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 4378 |
| 04/06/2007 | 165.50p | 167.50p | 165.50p | 166.00p | 260000 |
| 01/06/2007 | 166.00p | 166.50p | 165.00p | 165.50p | 430500 |
| 31/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 204545 |
| 30/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 94874 |
| 29/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 6791 |
| 25/05/2007 | 166.00p | 166.00p | 165.50p | 166.00p | 20650 |
| 24/05/2007 | 166.50p | 166.50p | 166.00p | 166.00p | 0 |
| 23/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 85000 |
| 22/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 1048 |
| 21/05/2007 | 166.50p | 166.50p | 166.00p | 166.50p | 60579 |
| 18/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 2140 |
| 17/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 1000 |
| 16/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 10310 |
| 15/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 124542 |
| 14/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 10000 |
| 11/05/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 15700 |
| 10/05/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 381018 |
| 09/05/2007 | 166.50p | 168.00p | 165.00p | 167.00p | 185757 |
| 08/05/2007 | 169.00p | 169.00p | 169.00p | 169.00p | 27704 |
| 04/05/2007 | 169.00p | 169.00p | 169.00p | 169.00p | 2078 |
| 03/05/2007 | 168.00p | 169.50p | 168.00p | 169.00p | 80112 |
| 02/05/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 01/05/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 30/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 1707 |
| 27/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 29 |
| 26/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 14600 |
| 25/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 3090 |
| 24/04/2007 | 168.00p | 168.00p | 166.50p | 168.00p | 264281 |
| 23/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 2450 |
| 20/04/2007 | 168.50p | 168.50p | 168.00p | 168.00p | 7609 |
| 19/04/2007 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 18/04/2007 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/04/2007 | 168.50p | 168.50p | 168.50p | 168.50p | 12576 |
| 16/04/2007 | 168.00p | 168.50p | 168.00p | 168.50p | 62306 |
| 13/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 1292 |
| 12/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 190152 |
| 11/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 25988 |
| 10/04/2007 | 166.50p | 168.00p | 166.50p | 168.00p | 11715 |
| 05/04/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 704255 |
| 04/04/2007 | 166.50p | 166.50p | 166.50p | 166.50p | 4834 |
| 03/04/2007 | 168.00p | 168.00p | 166.50p | 166.50p | 25686 |
| 02/04/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 1653313 |
| 30/03/2007 | 168.00p | 168.00p | 168.00p | 168.00p | 11704 |
| 29/03/2007 | 166.50p | 168.00p | 166.50p | 168.00p | 16511 |
| 28/03/2007 | 167.00p | 167.00p | 166.50p | 166.50p | 18274 |
| 27/03/2007 | 164.50p | 167.00p | 164.50p | 167.00p | 13529 |
| 26/03/2007 | 164.50p | 164.50p | 164.50p | 164.50p | 8019 |
| 23/03/2007 | 164.75p | 165.00p | 164.50p | 164.50p | 28580 |
| 22/03/2007 | 162.50p | 164.75p | 162.50p | 164.25p | 1536844 |
| 21/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 23954 |
| 20/03/2007 | 162.50p | 162.50p | 161.50p | 161.50p | 284935 |
| 19/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 3399 |
| 16/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 12928 |
| 15/03/2007 | 160.50p | 161.50p | 160.50p | 161.50p | 25000 |
| 14/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 323431 |
| 13/03/2007 | 160.50p | 161.50p | 160.50p | 160.50p | 181980 |
| 12/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 5382 |
| 09/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 08/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 3184 |
| 07/03/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 3602 |
| 06/03/2007 | 161.50p | 161.50p | 159.00p | 161.00p | 282000 |
| 05/03/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 66460 |
| 02/03/2007 | 162.50p | 162.50p | 162.50p | 162.50p | 75000 |
| 01/03/2007 | 161.25p | 162.50p | 161.25p | 162.50p | 250891 |
| 28/02/2007 | 163.00p | 163.00p | 159.50p | 162.00p | 11055 |
| 27/02/2007 | 164.50p | 164.50p | 162.50p | 164.00p | 51514 |
| 26/02/2007 | 164.50p | 164.50p | 164.50p | 164.50p | 27851 |
| 23/02/2007 | 164.50p | 165.00p | 164.50p | 164.50p | 809237 |
| 22/02/2007 | 161.50p | 165.25p | 161.50p | 164.50p | 5763242 |
| 21/02/2007 | 160.50p | 161.50p | 159.50p | 161.50p | 25608 |
| 20/02/2007 | 160.50p | 160.50p | 160.50p | 160.50p | 5500 |
| 19/02/2007 | 161.50p | 161.50p | 160.50p | 160.50p | 55802 |
| 16/02/2007 | 161.50p | 161.50p | 161.50p | 161.50p | 14476 |
| 15/02/2007 | 166.00p | 166.50p | 161.50p | 161.50p | 65404 |
| 14/02/2007 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 13/02/2007 | 169.00p | 169.00p | 166.00p | 166.00p | 62210 |
| 12/02/2007 | 168.00p | 169.00p | 168.00p | 169.00p | 288169 |
| 09/02/2007 | 167.50p | 168.00p | 167.50p | 168.00p | 265421 |
| 08/02/2007 | 165.50p | 167.50p | 165.50p | 167.50p | 699507 |
| 07/02/2007 | 163.00p | 169.00p | 163.00p | 167.00p | 1339190 |
| 06/02/2007 | 158.00p | 163.00p | 158.00p | 163.00p | 41057 |
| 05/02/2007 | 157.50p | 157.50p | 157.50p | 157.50p | 25000 |
| 02/02/2007 | 157.50p | 157.50p | 157.50p | 157.50p | 6500 |
| 01/02/2007 | 155.50p | 157.50p | 155.50p | 157.50p | 37023 |
| 31/01/2007 | 155.50p | 155.50p | 155.50p | 155.50p | 12142 |
| 30/01/2007 | 155.50p | 155.50p | 155.50p | 155.50p | 86520 |
| 29/01/2007 | 155.00p | 155.50p | 155.00p | 155.50p | 16756 |
| 26/01/2007 | 155.00p | 155.00p | 155.00p | 155.00p | 17444 |
| 25/01/2007 | 153.00p | 155.00p | 152.50p | 155.00p | 8511758 |
| 24/01/2007 | 142.50p | 156.00p | 142.50p | 153.00p | 484521 |
| 23/01/2007 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 22/01/2007 | 142.50p | 142.50p | 142.50p | 142.50p | 10348 |
| 19/01/2007 | 141.50p | 142.50p | 141.50p | 142.50p | 716 |
| 18/01/2007 | 138.00p | 141.75p | 138.00p | 141.50p | 626538 |
| 17/01/2007 | 136.00p | 138.00p | 136.00p | 138.00p | 4228 |
| 16/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 707 |
| 15/01/2007 | 135.00p | 136.00p | 135.00p | 136.00p | 12982 |
| 12/01/2007 | 135.00p | 136.00p | 135.00p | 136.00p | 1629 |
| 11/01/2007 | 135.00p | 136.00p | 135.00p | 136.00p | 11436 |
| 10/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 09/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 1968 |
| 08/01/2007 | 136.00p | 136.00p | 136.00p | 136.00p | 4022 |
| 05/01/2007 | 137.50p | 137.50p | 136.00p | 136.00p | 4358 |
| 04/01/2007 | 137.50p | 137.50p | 137.00p | 137.50p | 2170 |
| 03/01/2007 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 02/01/2007 | 139.00p | 139.00p | 137.00p | 137.00p | 18331 |
| 29/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 20000 |
| 28/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 3000 |
| 27/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 3000 |
| 22/12/2006 | 139.00p | 139.00p | 139.00p | 139.00p | 8940 |
| 21/12/2006 | 140.00p | 140.00p | 138.50p | 139.00p | 14594 |
| 20/12/2006 | 140.00p | 140.50p | 139.50p | 140.00p | 1615 |
| 19/12/2006 | 141.50p | 141.50p | 140.00p | 140.00p | 458942 |
| 18/12/2006 | 144.00p | 144.00p | 139.00p | 141.50p | 86351 |
| 15/12/2006 | 142.75p | 144.00p | 141.50p | 144.00p | 61461 |
| 14/12/2006 | 136.00p | 143.50p | 136.00p | 142.75p | 45862 |
| 13/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 390 |
| 12/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 2609 |
| 11/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 282806 |
| 08/12/2006 | 129.50p | 130.00p | 129.50p | 130.00p | 112000 |
| 07/12/2006 | 129.50p | 130.00p | 129.50p | 130.00p | 6513 |
| 06/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 202500 |
| 05/12/2006 | 130.00p | 131.50p | 130.00p | 130.00p | 74454 |
| 04/12/2006 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/12/2006 | 128.50p | 130.00p | 126.50p | 130.00p | 5820 |
| 30/11/2006 | 127.50p | 129.00p | 126.50p | 129.00p | 6570 |
| 29/11/2006 | 127.50p | 127.50p | 125.50p | 127.50p | 2155 |
| 28/11/2006 | 126.50p | 127.50p | 126.50p | 127.50p | 13650 |
| 27/11/2006 | 126.50p | 126.50p | 125.50p | 126.50p | 11748 |
| 24/11/2006 | 127.00p | 127.00p | 126.50p | 126.50p | 11336 |
| 23/11/2006 | 123.50p | 128.00p | 123.50p | 127.00p | 531468 |
| 22/11/2006 | 120.50p | 123.50p | 120.50p | 123.50p | 37180 |
| 21/11/2006 | 117.50p | 121.00p | 117.50p | 121.00p | 199051 |
| 20/11/2006 | 117.00p | 119.00p | 117.00p | 119.00p | 1000 |
| 17/11/2006 | 117.50p | 118.00p | 117.50p | 118.00p | 755 |
| 16/11/2006 | 118.00p | 118.50p | 117.50p | 117.50p | 861 |
| 15/11/2006 | 117.50p | 117.50p | 117.50p | 117.50p | 428 |
| 14/11/2006 | 117.00p | 117.50p | 117.00p | 117.50p | 6201 |
| 13/11/2006 | 117.00p | 117.50p | 117.00p | 117.50p | 1500 |
| 10/11/2006 | 117.00p | 117.50p | 117.00p | 117.50p | 100 |
| 09/11/2006 | 117.00p | 118.00p | 117.00p | 117.50p | 11000 |
| 08/11/2006 | 115.50p | 117.50p | 114.50p | 118.50p | 12659 |
| 07/11/2006 | 115.50p | 115.50p | 115.50p | 115.50p | 302016 |
| 06/11/2006 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/11/2006 | 115.50p | 115.50p | 115.50p | 115.50p | 100000 |
| 02/11/2006 | 115.50p | 116.00p | 114.50p | 115.50p | 226520 |
| 01/11/2006 | 115.50p | 115.50p | 115.50p | 115.50p | 5919 |
| 31/10/2006 | 115.50p | 115.50p | 115.50p | 115.50p | 15637 |
| 30/10/2006 | 116.00p | 116.00p | 115.50p | 115.50p | 0 |
| 27/10/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 2512 |
| 26/10/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 28491 |
| 25/10/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 3761 |
| 24/10/2006 | 116.00p | 116.25p | 116.00p | 116.00p | 5823 |
| 23/10/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/10/2006 | 116.25p | 116.25p | 116.00p | 116.00p | 8011 |
| 19/10/2006 | 116.50p | 116.50p | 116.25p | 116.25p | 1023 |
| 18/10/2006 | 116.25p | 116.25p | 116.25p | 116.25p | 1435 |
| 17/10/2006 | 116.50p | 116.50p | 116.25p | 116.25p | 23965 |
| 16/10/2006 | 117.00p | 117.00p | 116.25p | 116.25p | 51915 |
| 13/10/2006 | 117.00p | 117.00p | 116.75p | 116.75p | 4884 |
| 12/10/2006 | 117.00p | 117.00p | 116.75p | 116.75p | 8042 |
| 11/10/2006 | 116.00p | 116.75p | 115.25p | 116.75p | 19061 |
| 10/10/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 10423 |
| 09/10/2006 | 116.00p | 116.25p | 115.50p | 116.00p | 10190 |
| 06/10/2006 | 116.00p | 116.00p | 116.00p | 116.00p | 7637 |
| 05/10/2006 | 115.00p | 116.00p | 115.00p | 116.00p | 32725 |
| 04/10/2006 | 111.50p | 115.00p | 111.50p | 115.00p | 25784 |
| 03/10/2006 | 113.00p | 113.00p | 113.00p | 113.00p | 4385 |
| 02/10/2006 | 113.00p | 113.00p | 113.00p | 113.00p | 1500 |
| 29/09/2006 | 111.00p | 113.00p | 111.00p | 113.00p | 41534 |
| 28/09/2006 | 106.50p | 112.00p | 106.50p | 111.00p | 827369 |
| 27/09/2006 | 103.50p | 103.50p | 103.50p | 103.50p | 1319 |
| 26/09/2006 | 103.50p | 104.00p | 103.50p | 103.50p | 729 |
*Close Price adjusted for both dividends and splits