M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2007 146.00p 146.00p 145.00p 145.00p 5000
12/11/2007 146.00p 146.00p 146.00p 146.00p 3625
09/11/2007 146.50p 146.50p 146.00p 146.00p 12600
08/11/2007 146.50p 146.50p 146.50p 146.50p 10000
07/11/2007 146.50p 146.50p 146.50p 146.50p 0
06/11/2007 146.50p 146.50p 146.50p 146.50p 0
05/11/2007 147.50p 147.50p 146.50p 146.50p 8875
02/11/2007 147.50p 147.50p 147.50p 147.50p 0
01/11/2007 148.50p 148.50p 148.00p 148.50p 451304
31/10/2007 148.50p 149.00p 148.50p 148.50p 31423
30/10/2007 148.00p 148.50p 148.00p 148.50p 6300
29/10/2007 148.00p 148.00p 148.00p 148.00p 23300
26/10/2007 148.00p 148.00p 148.00p 148.00p 1039
25/10/2007 148.00p 148.00p 148.00p 148.00p 0
24/10/2007 148.00p 148.00p 148.00p 148.00p 18280
23/10/2007 148.00p 148.00p 148.00p 148.00p 1000
22/10/2007 149.50p 149.00p 147.37p 148.00p 44890
19/10/2007 150.50p 150.50p 149.50p 149.50p 10752
18/10/2007 152.50p 152.50p 150.50p 150.50p 20320
17/10/2007 152.50p 152.50p 152.50p 152.50p 5061625
16/10/2007 151.50p 152.50p 151.50p 152.50p 682
15/10/2007 148.50p 151.50p 148.50p 151.50p 36661
12/10/2007 145.00p 148.00p 145.00p 148.00p 33174
11/10/2007 144.50p 146.26p 142.00p 144.50p 13750
10/10/2007 144.50p 144.50p 144.50p 144.50p 0
09/10/2007 145.00p 145.00p 144.50p 144.50p 9500
08/10/2007 145.00p 145.00p 145.00p 145.00p 1000
05/10/2007 145.00p 145.00p 145.00p 145.00p 478696
04/10/2007 145.00p 145.00p 145.00p 145.00p 2019
03/10/2007 145.00p 145.00p 144.00p 145.00p 14705
02/10/2007 145.00p 145.00p 145.00p 145.00p 12834
01/10/2007 142.00p 145.50p 142.00p 145.00p 250913
28/09/2007 144.50p 144.50p 138.50p 142.00p 165884
27/09/2007 147.50p 147.50p 145.50p 145.50p 33104
26/09/2007 148.00p 148.00p 147.50p 147.50p 16885
25/09/2007 151.00p 151.00p 148.00p 148.00p 31425
24/09/2007 151.00p 151.00p 150.00p 150.50p 33743
21/09/2007 155.00p 155.00p 151.00p 151.00p 36928
20/09/2007 155.00p 155.00p 155.00p 155.00p 0
19/09/2007 155.00p 156.00p 156.00p 155.00p 1200
18/09/2007 155.00p 155.00p 155.00p 155.00p 376
17/09/2007 155.00p 155.00p 155.00p 155.00p 4000
14/09/2007 155.00p 155.00p 155.00p 155.00p 0
13/09/2007 155.00p 155.00p 155.00p 155.00p 0
12/09/2007 155.00p 155.00p 155.00p 155.00p 0
11/09/2007 155.00p 155.00p 155.00p 155.00p 3050
10/09/2007 155.00p 155.00p 155.00p 155.00p 0
07/09/2007 155.00p 155.00p 155.00p 155.00p 2325
06/09/2007 155.00p 155.00p 155.00p 155.00p 0
05/09/2007 155.00p 155.00p 155.00p 155.00p 643
04/09/2007 155.00p 155.00p 155.00p 155.00p 500
03/09/2007 157.00p 157.00p 155.00p 155.00p 9500
31/08/2007 157.00p 157.00p 157.00p 157.00p 0
30/08/2007 157.00p 157.00p 156.50p 157.00p 7410
29/08/2007 156.00p 156.50p 156.00p 156.50p 7597
28/08/2007 156.00p 156.00p 156.00p 156.00p 2698
24/08/2007 156.00p 156.00p 156.00p 156.00p 5952
23/08/2007 156.00p 156.00p 156.00p 156.00p 7200
22/08/2007 156.00p 156.00p 156.00p 156.00p 2330
21/08/2007 157.00p 157.00p 157.00p 157.00p 391600
20/08/2007 157.00p 157.00p 157.00p 157.00p 0
17/08/2007 157.50p 158.50p 157.00p 157.00p 1914
16/08/2007 160.50p 160.50p 157.50p 157.50p 22420
15/08/2007 161.50p 161.50p 161.50p 161.50p 0
14/08/2007 161.50p 161.50p 161.50p 161.50p 475
13/08/2007 161.50p 161.50p 161.50p 161.50p 0
10/08/2007 162.50p 162.50p 161.50p 161.50p 18193
09/08/2007 163.50p 163.50p 163.00p 163.00p 6000
08/08/2007 163.50p 163.50p 163.50p 163.50p 6800
07/08/2007 165.00p 165.00p 164.00p 164.00p 282
06/08/2007 165.00p 165.00p 165.00p 165.00p 10000
03/08/2007 165.00p 165.00p 165.00p 165.00p 15000
02/08/2007 165.00p 165.00p 165.00p 165.00p 2000
01/08/2007 165.00p 165.00p 165.00p 165.00p 11000
31/07/2007 165.00p 165.00p 165.00p 165.00p 320
30/07/2007 165.00p 165.00p 165.00p 165.00p 432429
27/07/2007 165.00p 165.00p 165.00p 165.00p 298
26/07/2007 165.00p 165.00p 165.00p 165.00p 0
25/07/2007 165.00p 165.00p 165.00p 165.00p 7226
24/07/2007 165.00p 165.00p 165.00p 165.00p 0
23/07/2007 165.00p 165.00p 164.50p 165.00p 3450
20/07/2007 165.00p 165.00p 165.00p 165.00p 0
19/07/2007 162.50p 165.00p 162.50p 165.00p 22000
18/07/2007 162.50p 0.00p 162.50p 162.50p 52950
17/07/2007 162.00p 162.50p 162.00p 162.50p 44000
16/07/2007 161.50p 162.00p 161.50p 162.00p 160
13/07/2007 161.50p 161.50p 161.50p 161.50p 110487
12/07/2007 161.50p 161.50p 161.50p 161.50p 0
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

*Close Price adjusted for both dividends and splits