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 |
|---|---|---|---|---|---|
| 07/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 4816 |
| 01/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/11/2005 | 103.50p | 103.50p | 102.00p | 102.50p | 377269 |
| 23/11/2005 | 106.00p | 106.50p | 102.00p | 102.00p | 42000 |
| 22/11/2005 | 106.50p | 107.00p | 106.50p | 106.50p | 1000 |
| 21/11/2005 | 107.50p | 108.00p | 107.00p | 107.00p | 3703 |
| 18/11/2005 | 108.00p | 108.50p | 108.00p | 108.00p | 2000 |
| 17/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 16/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 680 |
| 14/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 1000 |
| 11/11/2005 | 108.00p | 108.50p | 108.00p | 108.00p | 936 |
| 10/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 09/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 60000 |
| 08/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 07/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 3660 |
| 04/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 447 |
| 03/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 695732 |
| 02/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 01/11/2005 | 108.00p | 108.50p | 108.00p | 108.00p | 0 |
| 31/10/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 215 |
| 28/10/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 215 |
| 27/10/2005 | 108.00p | 108.00p | 107.50p | 108.00p | 533 |
| 26/10/2005 | 107.50p | 107.50p | 106.00p | 107.50p | 369535 |
| 25/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 24/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 13 |
| 21/10/2005 | 106.00p | 106.00p | 104.50p | 106.00p | 1101164 |
| 20/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 18/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 200 |
| 17/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 630400 |
| 14/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 453235 |
| 13/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 3662 |
| 12/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 3158 |
| 11/10/2005 | 111.00p | 111.50p | 105.00p | 106.00p | 692 |
| 10/10/2005 | 111.50p | 113.00p | 111.50p | 111.50p | 2482 |
| 07/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 1000 |
| 06/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 04/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 3130 |
| 03/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/09/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/09/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 500 |
| 28/09/2005 | 113.00p | 114.50p | 113.00p | 113.00p | 10694474 |
| 27/09/2005 | 114.00p | 114.00p | 114.00p | 114.00p | 384 |
| 26/09/2005 | 114.00p | 115.50p | 114.00p | 114.00p | 77608 |
| 23/09/2005 | 116.50p | 117.00p | 114.00p | 114.00p | 1583 |
| 22/09/2005 | 117.00p | 117.00p | 117.00p | 117.00p | 20000 |
| 21/09/2005 | 117.00p | 117.00p | 117.00p | 117.00p | 75000 |
| 20/09/2005 | 116.50p | 117.00p | 116.50p | 117.00p | 6704 |
| 19/09/2005 | 117.00p | 117.00p | 117.00p | 117.00p | 7500 |
| 16/09/2005 | 117.50p | 119.00p | 116.50p | 117.00p | 275086 |
| 15/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 7793 |
| 14/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 13/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 1685 |
| 12/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 833 |
| 08/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 1000 |
| 07/09/2005 | 116.50p | 117.50p | 116.50p | 116.50p | 35830 |
| 06/09/2005 | 118.00p | 118.50p | 117.50p | 117.50p | 5000 |
| 05/09/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/09/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 01/09/2005 | 121.50p | 121.50p | 118.50p | 118.50p | 31000 |
| 31/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 24 |
| 29/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 26/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 2301 |
| 25/08/2005 | 124.00p | 125.00p | 121.50p | 121.50p | 15000 |
| 24/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 2000 |
| 18/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2005 | 124.00p | 125.00p | 124.00p | 125.00p | 0 |
| 15/08/2005 | 121.50p | 125.00p | 120.50p | 124.00p | 115165 |
| 12/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 11/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 10/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 09/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 2200 |
| 08/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 7908 |
| 04/08/2005 | 120.50p | 120.50p | 119.50p | 120.50p | 5000 |
| 03/08/2005 | 119.50p | 119.50p | 119.50p | 119.50p | 1392 |
| 02/08/2005 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 01/08/2005 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 29/07/2005 | 120.50p | 120.50p | 119.00p | 119.00p | 1000 |
| 28/07/2005 | 120.50p | 120.50p | 119.00p | 119.00p | 24 |
| 27/07/2005 | 119.00p | 119.00p | 119.00p | 119.00p | 574 |
| 26/07/2005 | 119.00p | 119.50p | 119.00p | 119.00p | 1129 |
| 25/07/2005 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/07/2005 | 119.00p | 120.50p | 119.00p | 119.50p | 33188 |
| 21/07/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 20/07/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 19/07/2005 | 123.50p | 124.50p | 120.50p | 120.50p | 269097 |
| 18/07/2005 | 125.00p | 125.00p | 124.50p | 124.50p | 5000 |
| 15/07/2005 | 124.50p | 124.50p | 124.50p | 124.50p | 200 |
| 14/07/2005 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/07/2005 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/07/2005 | 125.00p | 125.00p | 124.50p | 124.50p | 12980 |
| 11/07/2005 | 125.00p | 126.00p | 124.00p | 126.00p | 13186 |
| 08/07/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 1280 |
| 07/07/2005 | 124.50p | 124.50p | 124.00p | 124.00p | 2899 |
| 06/07/2005 | 127.50p | 128.50p | 124.00p | 124.50p | 4745 |
| 05/07/2005 | 128.50p | 129.00p | 128.50p | 128.50p | 0 |
| 04/07/2005 | 129.00p | 130.00p | 129.00p | 129.00p | 10351 |
| 01/07/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 2500 |
| 30/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 172 |
| 28/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 5422 |
| 22/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 2500 |
| 21/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 747 |
| 17/06/2005 | 130.00p | 130.00p | 129.50p | 130.00p | 743818 |
| 16/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 15/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 744 |
| 14/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 13/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 526 |
| 10/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1000 |
| 09/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1000 |
| 08/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 757 |
| 07/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 06/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 03/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1528 |
| 02/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 53748 |
| 01/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 31/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 3000 |
| 27/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 22 |
| 26/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 11575 |
| 24/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 23/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 2600 |
| 20/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 19/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1000 |
| 18/05/2005 | 128.50p | 129.50p | 127.50p | 129.50p | 266000 |
| 17/05/2005 | 126.50p | 127.50p | 126.50p | 127.50p | 0 |
| 16/05/2005 | 126.50p | 126.50p | 126.50p | 126.50p | 1000 |
| 13/05/2005 | 126.50p | 126.50p | 125.50p | 126.50p | 4000 |
| 12/05/2005 | 125.50p | 125.50p | 125.50p | 125.50p | 635000 |
| 11/05/2005 | 127.00p | 129.00p | 125.50p | 125.50p | 16000 |
| 10/05/2005 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/05/2005 | 130.00p | 130.00p | 129.00p | 129.00p | 33508 |
| 06/05/2005 | 129.00p | 130.00p | 129.00p | 129.00p | 3231 |
| 05/05/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 1400 |
| 04/05/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/05/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/04/2005 | 130.00p | 130.50p | 130.00p | 130.00p | 0 |
| 28/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 7737 |
| 27/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 800 |
| 26/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 25/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 1000 |
| 22/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 368 |
| 21/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 195500 |
| 20/04/2005 | 131.50p | 131.50p | 130.50p | 130.50p | 0 |
| 19/04/2005 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 18/04/2005 | 134.00p | 134.00p | 131.50p | 131.50p | 210493 |
| 15/04/2005 | 135.00p | 135.00p | 134.50p | 134.50p | 729 |
| 14/04/2005 | 136.50p | 137.50p | 135.00p | 135.00p | 10388 |
| 13/04/2005 | 140.00p | 140.00p | 137.50p | 137.50p | 13526 |
| 12/04/2005 | 140.00p | 140.50p | 140.00p | 140.00p | 6109 |
| 11/04/2005 | 140.00p | 140.50p | 140.00p | 140.00p | 10422 |
| 08/04/2005 | 138.00p | 138.50p | 137.50p | 138.50p | 20000 |
| 07/04/2005 | 136.00p | 137.50p | 136.00p | 137.50p | 5980 |
| 06/04/2005 | 136.00p | 136.00p | 136.00p | 136.00p | 1000 |
| 05/04/2005 | 136.00p | 136.00p | 136.00p | 136.00p | 5574 |
| 04/04/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 4763 |
| 01/04/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 75021 |
| 30/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 3250 |
| 29/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 703 |
| 22/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 12519 |
| 21/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 500000 |
| 17/03/2005 | 138.75p | 138.75p | 137.50p | 137.50p | 0 |
| 16/03/2005 | 136.50p | 137.50p | 136.50p | 137.50p | 5000 |
| 15/03/2005 | 136.50p | 136.50p | 136.50p | 136.50p | 2136 |
| 14/03/2005 | 136.50p | 136.50p | 136.50p | 136.50p | 16731 |
| 11/03/2005 | 136.50p | 137.50p | 136.50p | 136.50p | 50 |
| 10/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 39600 |
| 09/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 3859 |
| 08/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1500 |
| 07/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 706 |
| 03/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1250 |
| 02/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 8150 |
| 01/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1122 |
*Close Price adjusted for both dividends and splits