M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
24/02/2005 137.50p 137.50p 137.50p 137.50p 1000
23/02/2005 137.50p 137.50p 137.50p 137.50p 4000
22/02/2005 137.50p 137.50p 137.50p 137.50p 0
21/02/2005 138.50p 139.50p 137.50p 137.50p 8070
18/02/2005 139.50p 139.50p 139.50p 139.50p 3403
17/02/2005 141.50p 142.50p 137.50p 139.50p 26946
16/02/2005 142.50p 143.50p 142.50p 142.50p 61708
15/02/2005 143.50p 143.50p 143.50p 143.50p 29500
14/02/2005 143.50p 143.50p 143.50p 143.50p 11846
11/02/2005 143.50p 143.50p 142.50p 143.50p 2200
10/02/2005 142.50p 142.50p 142.50p 142.50p 449510
09/02/2005 142.50p 142.50p 142.50p 142.50p 275228
08/02/2005 142.50p 142.50p 142.50p 142.50p 110710
07/02/2005 142.50p 142.50p 142.50p 142.50p 108649
04/02/2005 142.50p 142.50p 142.50p 142.50p 716
03/02/2005 141.00p 142.50p 141.00p 142.50p 0
02/02/2005 141.00p 141.00p 141.00p 141.00p 2373
01/02/2005 141.00p 141.00p 139.50p 141.00p 0
31/01/2005 139.50p 139.50p 139.50p 139.50p 144220
28/01/2005 139.50p 139.50p 139.50p 139.50p 7500
27/01/2005 138.50p 139.50p 137.50p 139.50p 2500
26/01/2005 137.50p 137.50p 137.50p 137.50p 0
25/01/2005 137.50p 137.50p 137.50p 137.50p 3665
24/01/2005 137.50p 137.50p 137.50p 137.50p 0
21/01/2005 137.50p 137.50p 137.50p 137.50p 0
20/01/2005 137.50p 137.50p 137.50p 137.50p 0
19/01/2005 137.50p 137.50p 137.50p 137.50p 2000
18/01/2005 137.50p 137.50p 137.50p 137.50p 18000
17/01/2005 137.50p 137.50p 137.50p 137.50p 494
14/01/2005 135.50p 137.50p 135.50p 137.50p 1131373
13/01/2005 135.50p 135.50p 135.50p 135.50p 8261
12/01/2005 134.50p 135.50p 134.50p 135.50p 5000
11/01/2005 133.00p 133.00p 133.00p 133.00p 0
10/01/2005 131.50p 133.00p 131.50p 133.00p 10000
07/01/2005 131.00p 132.50p 131.00p 132.50p 18074
06/01/2005 131.00p 131.00p 131.00p 131.00p 1173
05/01/2005 131.00p 131.00p 131.00p 131.00p 280
04/01/2005 131.00p 131.00p 131.00p 131.00p 0
31/12/2004 130.50p 131.00p 130.50p 131.00p 35000
30/12/2004 130.00p 130.50p 130.00p 130.00p 0
29/12/2004 130.00p 130.00p 130.00p 130.00p 0
24/12/2004 130.00p 130.00p 130.00p 130.00p 381
23/12/2004 130.00p 130.00p 130.00p 130.00p 0
22/12/2004 130.00p 130.00p 130.00p 130.00p 0
21/12/2004 130.00p 130.00p 130.00p 130.00p 0
20/12/2004 130.00p 130.00p 130.00p 130.00p 0
17/12/2004 130.00p 130.00p 130.00p 130.00p 0
16/12/2004 130.00p 130.00p 130.00p 130.00p 0
15/12/2004 130.00p 130.00p 130.00p 130.00p 0
14/12/2004 130.00p 130.00p 130.00p 130.00p 0
13/12/2004 130.00p 130.00p 130.00p 130.00p 0
10/12/2004 130.00p 130.00p 130.00p 130.00p 0
09/12/2004 130.00p 130.00p 130.00p 130.00p 759
08/12/2004 130.00p 130.00p 130.00p 130.00p 1112
07/12/2004 130.00p 130.00p 130.00p 130.00p 0
06/12/2004 130.00p 130.00p 130.00p 130.00p 3889
03/12/2004 130.00p 130.00p 130.00p 130.00p 4005
02/12/2004 130.00p 130.00p 130.00p 130.00p 0
01/12/2004 130.50p 130.50p 130.00p 130.00p 3000
30/11/2004 130.50p 130.50p 130.50p 130.50p 693308
29/11/2004 130.50p 130.50p 130.50p 130.50p 303945
26/11/2004 131.00p 131.00p 130.50p 130.50p 25500
25/11/2004 130.50p 130.50p 130.50p 130.50p 0
24/11/2004 130.50p 130.50p 130.50p 130.50p 0

*Close Price adjusted for both dividends and splits