M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/09/2006 103.50p 103.50p 103.50p 103.50p 485
22/09/2006 103.50p 104.00p 103.50p 103.50p 5150
21/09/2006 103.50p 103.50p 103.50p 103.50p 1935
20/09/2006 103.50p 103.50p 103.50p 103.50p 0
19/09/2006 103.50p 103.50p 103.50p 103.50p 20000
18/09/2006 103.50p 103.50p 103.50p 103.50p 750940
15/09/2006 103.00p 103.50p 103.00p 103.50p 1694
14/09/2006 103.00p 103.50p 103.00p 103.50p 2000
13/09/2006 103.50p 103.50p 103.50p 103.50p 0
12/09/2006 103.00p 103.50p 103.00p 103.50p 7500
11/09/2006 103.00p 103.50p 103.00p 103.50p 2000
08/09/2006 103.50p 103.50p 103.50p 103.50p 1129
07/09/2006 103.50p 103.50p 103.50p 103.50p 18
06/09/2006 103.00p 103.50p 103.00p 103.50p 8870
05/09/2006 103.50p 103.50p 103.50p 103.50p 4631
04/09/2006 101.50p 103.50p 101.50p 103.50p 11587
01/09/2006 101.50p 102.00p 101.50p 102.00p 190636
31/08/2006 101.50p 102.00p 101.50p 102.00p 5882
30/08/2006 101.50p 102.00p 101.50p 102.00p 194937
29/08/2006 101.50p 101.50p 101.50p 101.50p 6679
25/08/2006 103.00p 103.00p 102.00p 102.00p 20000
24/08/2006 103.00p 103.00p 103.00p 103.00p 850
23/08/2006 103.50p 103.50p 103.00p 103.00p 450
22/08/2006 103.50p 103.50p 103.50p 103.50p 1058
21/08/2006 103.00p 103.50p 103.00p 103.50p 3000
18/08/2006 103.00p 103.00p 103.00p 103.00p 7100
17/08/2006 103.00p 103.00p 103.00p 103.00p 1020
16/08/2006 103.00p 103.00p 102.50p 103.00p 0
15/08/2006 103.00p 103.00p 103.00p 103.00p 0
14/08/2006 103.00p 103.00p 103.00p 103.00p 0
11/08/2006 103.00p 103.00p 103.00p 103.00p 123
10/08/2006 102.00p 102.75p 102.00p 102.50p 5422
09/08/2006 101.50p 102.00p 101.50p 102.00p 76661
08/08/2006 102.00p 102.50p 102.00p 102.00p 5789
07/08/2006 102.00p 102.50p 102.00p 102.50p 4753
04/08/2006 102.00p 102.50p 102.00p 102.50p 5950
03/08/2006 103.50p 103.50p 102.00p 103.00p 256987
02/08/2006 103.50p 103.50p 103.50p 103.50p 29800
01/08/2006 103.50p 103.50p 102.50p 103.50p 97722
31/07/2006 107.50p 108.00p 103.50p 104.50p 26690
28/07/2006 107.50p 108.00p 107.50p 108.00p 0
27/07/2006 107.50p 108.00p 107.50p 108.00p 4115
26/07/2006 107.50p 108.00p 107.50p 108.00p 0
25/07/2006 107.50p 108.00p 107.50p 108.00p 2356098
24/07/2006 107.50p 107.50p 107.50p 107.50p 898
21/07/2006 107.50p 107.50p 107.50p 107.50p 0
20/07/2006 107.50p 107.50p 107.50p 107.50p 718
19/07/2006 108.00p 108.00p 108.00p 108.00p 0
18/07/2006 109.00p 109.00p 107.50p 107.50p 5147
17/07/2006 109.00p 109.00p 109.00p 109.00p 2549
14/07/2006 111.00p 111.00p 110.50p 110.50p 2158
13/07/2006 113.00p 113.00p 111.00p 111.00p 15000
12/07/2006 113.00p 114.50p 113.00p 113.00p 0
11/07/2006 114.00p 114.00p 113.00p 113.00p 11131
10/07/2006 114.00p 114.00p 114.00p 114.00p 200
07/07/2006 114.00p 114.00p 114.00p 114.00p 0
06/07/2006 114.00p 114.00p 114.00p 114.00p 743
05/07/2006 114.50p 114.50p 114.00p 114.00p 171
04/07/2006 116.00p 116.00p 115.00p 115.00p 501
03/07/2006 116.50p 116.50p 115.50p 116.00p 41604
30/06/2006 116.50p 116.50p 116.50p 116.50p 2566
29/06/2006 116.50p 116.50p 116.50p 116.50p 1008
28/06/2006 116.50p 116.50p 116.50p 116.50p 608369
27/06/2006 117.50p 117.50p 116.50p 116.50p 1100
26/06/2006 117.50p 117.50p 116.50p 116.50p 1500
23/06/2006 117.50p 117.50p 117.50p 117.50p 1648
22/06/2006 117.50p 117.50p 117.50p 117.50p 0
21/06/2006 117.50p 117.50p 117.50p 117.50p 4276
20/06/2006 117.50p 117.50p 117.50p 117.50p 1648
19/06/2006 117.50p 117.50p 117.50p 117.50p 819
16/06/2006 117.50p 117.50p 117.50p 117.50p 150
15/06/2006 117.50p 117.50p 117.50p 117.50p 800
14/06/2006 117.50p 117.50p 117.50p 117.50p 8919
13/06/2006 117.50p 117.50p 117.50p 117.50p 1766
12/06/2006 117.50p 117.50p 117.50p 117.50p 0
09/06/2006 117.50p 117.50p 117.50p 117.50p 2648
08/06/2006 117.50p 117.50p 117.50p 117.50p 5150
07/06/2006 116.50p 117.50p 116.50p 117.50p 869
06/06/2006 117.00p 117.00p 116.50p 116.50p 2000
05/06/2006 117.00p 117.00p 117.00p 117.00p 6157
02/06/2006 117.00p 117.00p 117.00p 117.00p 4762
01/06/2006 116.50p 117.00p 116.00p 117.00p 0
31/05/2006 115.50p 115.50p 115.50p 115.50p 1540
30/05/2006 115.50p 115.50p 115.50p 115.50p 3702
26/05/2006 115.50p 115.50p 115.50p 115.50p 13276
25/05/2006 114.00p 115.50p 114.00p 115.50p 7397
24/05/2006 112.50p 113.00p 112.50p 113.00p 11169
23/05/2006 112.00p 113.50p 111.75p 111.75p 7841
22/05/2006 111.50p 113.50p 111.50p 111.75p 23448
19/05/2006 111.00p 111.50p 111.00p 111.50p 22892
18/05/2006 108.50p 108.50p 108.50p 108.50p 1307
17/05/2006 113.50p 113.50p 107.50p 107.50p 1888
16/05/2006 114.50p 115.50p 113.50p 113.50p 15199
15/05/2006 117.00p 117.00p 115.50p 115.50p 3194
12/05/2006 118.00p 118.00p 117.00p 117.00p 7667
11/05/2006 118.50p 118.50p 118.50p 118.50p 423
10/05/2006 118.00p 118.50p 118.00p 118.50p 1000
09/05/2006 117.50p 118.50p 117.50p 118.50p 6000
08/05/2006 118.50p 118.50p 118.50p 118.50p 820
05/05/2006 119.50p 119.50p 118.50p 118.50p 9191
04/05/2006 119.50p 119.50p 119.50p 119.50p 2200
03/05/2006 118.50p 119.50p 118.50p 119.50p 4228
02/05/2006 119.00p 119.00p 119.00p 119.00p 500
28/04/2006 119.00p 119.00p 119.00p 119.00p 265
27/04/2006 119.00p 119.00p 119.00p 119.00p 8410
26/04/2006 121.00p 121.00p 119.00p 119.00p 17254
25/04/2006 120.00p 121.00p 120.00p 121.00p 3200
24/04/2006 120.00p 120.00p 120.00p 120.00p 7200
21/04/2006 119.00p 120.00p 119.00p 120.00p 20971
20/04/2006 119.50p 119.50p 119.00p 119.00p 1350
19/04/2006 119.50p 119.50p 119.50p 119.50p 203240
18/04/2006 121.00p 121.00p 119.50p 119.50p 7750

*Close Price adjusted for both dividends and splits