M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/11/2010 119.50p 120.00p 119.50p 119.50p 820
08/11/2010 120.00p 121.00p 117.00p 119.50p 145618
05/11/2010 117.50p 120.00p 117.00p 120.00p 331533
04/11/2010 117.00p 119.00p 117.00p 117.50p 35542
03/11/2010 117.00p 117.00p 117.00p 117.00p 0
02/11/2010 117.00p 117.08p 117.00p 117.00p 18010
01/11/2010 117.00p 117.00p 114.00p 117.00p 23300
29/10/2010 117.50p 118.96p 116.35p 117.00p 10375
28/10/2010 117.50p 117.50p 117.50p 117.50p 0
27/10/2010 117.50p 120.00p 116.00p 117.50p 204141
26/10/2010 117.50p 119.50p 117.50p 117.50p 22800
25/10/2010 117.50p 117.50p 115.00p 117.50p 152021
22/10/2010 117.00p 119.00p 117.00p 117.50p 1800
21/10/2010 117.00p 117.00p 117.00p 117.00p 0
20/10/2010 116.00p 118.96p 116.00p 117.00p 1147052
19/10/2010 116.00p 116.00p 116.00p 116.00p 19960
18/10/2010 116.00p 117.64p 114.00p 116.00p 477782
15/10/2010 116.00p 117.64p 114.50p 116.00p 10252
14/10/2010 116.00p 117.64p 115.00p 116.00p 15128
13/10/2010 116.00p 116.00p 114.04p 116.00p 180
12/10/2010 117.00p 118.55p 114.00p 116.00p 7000
11/10/2010 117.00p 119.00p 117.00p 117.00p 70470
08/10/2010 117.00p 118.00p 116.50p 117.00p 204000
07/10/2010 117.00p 117.40p 117.00p 117.00p 26700
06/10/2010 116.00p 118.00p 114.00p 117.00p 116964
05/10/2010 114.50p 115.50p 114.00p 115.50p 2000
04/10/2010 113.50p 115.00p 113.50p 114.50p 200509
01/10/2010 111.50p 113.50p 111.50p 113.50p 10000
30/09/2010 108.50p 111.95p 108.50p 111.50p 29175
29/09/2010 109.50p 110.65p 107.00p 109.50p 44108
28/09/2010 111.50p 111.50p 108.00p 109.50p 15173
27/09/2010 111.50p 111.50p 111.50p 111.50p 0
24/09/2010 113.50p 113.50p 110.03p 111.50p 44852
23/09/2010 115.00p 115.00p 113.05p 113.50p 2500
22/09/2010 114.50p 117.00p 114.50p 115.00p 8060
21/09/2010 115.00p 117.00p 114.50p 114.50p 2500
20/09/2010 115.00p 117.00p 115.00p 115.00p 1407
17/09/2010 115.00p 116.00p 115.00p 115.00p 450
16/09/2010 115.00p 115.00p 113.50p 115.00p 10000
15/09/2010 112.00p 117.00p 112.00p 115.00p 200500
14/09/2010 112.00p 112.00p 112.00p 112.00p 0
13/09/2010 109.00p 113.00p 108.62p 112.00p 63228
10/09/2010 106.00p 110.25p 106.00p 109.00p 28960
09/09/2010 105.50p 106.00p 105.50p 106.00p 0
08/09/2010 103.00p 105.00p 103.00p 104.50p 10000
07/09/2010 103.00p 104.76p 103.00p 103.00p 12476
06/09/2010 101.00p 104.76p 100.18p 103.00p 112835
03/09/2010 101.00p 101.88p 100.32p 101.00p 11040
02/09/2010 101.00p 101.88p 100.00p 101.00p 2775
01/09/2010 100.00p 101.75p 100.00p 101.00p 26458
31/08/2010 98.00p 100.00p 98.00p 100.00p 18983
27/08/2010 98.50p 98.50p 98.50p 98.50p 0
26/08/2010 99.00p 99.00p 96.00p 98.50p 15000
25/08/2010 100.50p 100.50p 99.00p 99.00p 4750
24/08/2010 100.50p 100.50p 99.00p 100.50p 37300
23/08/2010 100.50p 101.97p 99.03p 100.50p 7054
20/08/2010 100.50p 100.50p 100.00p 100.50p 14000
19/08/2010 100.50p 100.50p 99.00p 100.50p 5000
18/08/2010 100.50p 100.50p 100.50p 100.50p 0
17/08/2010 100.50p 100.50p 100.50p 100.50p 0
16/08/2010 100.50p 100.50p 99.00p 100.50p 5010
13/08/2010 100.50p 100.50p 100.50p 100.50p 0
12/08/2010 100.50p 100.50p 99.00p 100.50p 20878
11/08/2010 100.50p 100.50p 100.00p 100.50p 0
10/08/2010 100.50p 100.50p 100.50p 100.50p 319200
09/08/2010 100.50p 100.50p 99.00p 100.50p 25000
06/08/2010 100.00p 100.50p 98.00p 100.50p 32500
05/08/2010 100.00p 100.00p 100.00p 100.00p 4984
04/08/2010 100.00p 101.00p 98.00p 100.00p 28902
03/08/2010 100.00p 100.00p 99.80p 100.00p 500
02/08/2010 100.00p 100.00p 100.00p 100.00p 0
30/07/2010 100.00p 100.00p 97.00p 100.00p 8894
29/07/2010 100.00p 100.00p 100.00p 100.00p 0
28/07/2010 100.00p 100.00p 100.00p 100.00p 0
27/07/2010 100.00p 100.00p 98.00p 100.00p 300775
26/07/2010 100.00p 100.00p 98.00p 100.00p 16268
23/07/2010 100.00p 100.00p 98.00p 100.00p 497400
22/07/2010 100.00p 100.00p 100.00p 100.00p 0
21/07/2010 100.50p 100.50p 97.00p 100.00p 90000
20/07/2010 100.50p 100.50p 100.50p 100.50p 0
19/07/2010 101.00p 102.00p 99.00p 100.50p 10669
16/07/2010 101.00p 101.00p 101.00p 101.00p 0
15/07/2010 101.00p 101.00p 101.00p 101.00p 0
14/07/2010 96.00p 103.00p 96.00p 101.00p 59734
13/07/2010 92.00p 97.00p 92.00p 96.00p 170500
12/07/2010 92.00p 92.00p 92.00p 92.00p 0
09/07/2010 90.50p 92.00p 88.00p 92.00p 13020
08/07/2010 90.00p 92.00p 90.00p 91.50p 21500
07/07/2010 90.50p 91.00p 89.00p 91.00p 5410779
06/07/2010 90.50p 90.50p 89.00p 90.50p 25000
05/07/2010 90.50p 90.50p 90.50p 90.50p 0
02/07/2010 90.50p 91.00p 90.50p 90.50p 0
01/07/2010 91.00p 91.00p 91.00p 91.00p 0
30/06/2010 91.00p 91.00p 89.00p 91.00p 55000
29/06/2010 91.00p 91.00p 91.00p 91.00p 0
28/06/2010 90.00p 91.00p 90.00p 91.00p 9000
25/06/2010 90.00p 90.00p 90.00p 90.00p 0
24/06/2010 90.00p 90.00p 90.00p 90.00p 0
23/06/2010 90.00p 90.00p 90.00p 90.00p 0
22/06/2010 90.00p 90.48p 88.82p 90.00p 276366
21/06/2010 90.50p 90.50p 89.00p 90.00p 37655
18/06/2010 90.00p 90.50p 90.00p 90.50p 40000
17/06/2010 91.50p 91.50p 91.00p 91.50p 15000
16/06/2010 91.50p 91.50p 91.00p 91.50p 19524
15/06/2010 90.00p 91.70p 90.00p 91.50p 13000
14/06/2010 92.00p 92.50p 91.00p 91.50p 42500
11/06/2010 92.00p 92.00p 91.02p 92.00p 500
10/06/2010 92.00p 92.00p 92.00p 92.00p 0
09/06/2010 92.00p 92.00p 91.00p 92.00p 11819
08/06/2010 92.00p 92.00p 91.00p 92.00p 27812
07/06/2010 92.00p 92.96p 91.02p 92.00p 1020
04/06/2010 90.50p 92.00p 90.50p 92.00p 0
03/06/2010 92.00p 92.00p 88.00p 92.00p 245000
02/06/2010 92.00p 92.00p 92.00p 92.00p 0
01/06/2010 92.00p 93.00p 92.00p 92.00p 5420
28/05/2010 91.50p 92.00p 91.50p 92.00p 0
27/05/2010 91.50p 92.94p 91.50p 91.50p 588
26/05/2010 89.50p 91.50p 89.50p 91.50p 39704
25/05/2010 89.50p 90.00p 88.00p 89.50p 229000
24/05/2010 89.50p 90.00p 88.25p 89.50p 525450
21/05/2010 89.50p 89.50p 87.00p 89.50p 43095
20/05/2010 89.50p 89.50p 89.50p 89.50p 0
19/05/2010 89.50p 89.50p 89.00p 89.50p 2214
18/05/2010 89.50p 90.27p 89.00p 89.50p 25537
17/05/2010 89.50p 90.25p 89.00p 89.50p 5780
14/05/2010 89.50p 89.50p 89.00p 89.50p 5000
13/05/2010 89.50p 90.00p 89.50p 89.50p 6100
12/05/2010 89.50p 89.50p 88.00p 89.50p 5836
11/05/2010 89.50p 89.50p 89.50p 89.50p 0
10/05/2010 89.50p 89.50p 89.50p 89.50p 0
07/05/2010 89.50p 90.25p 89.00p 89.50p 6435
06/05/2010 89.50p 90.25p 89.50p 89.50p 554
05/05/2010 90.50p 91.00p 87.00p 89.50p 48989
04/05/2010 90.50p 91.00p 90.00p 90.50p 24245
30/04/2010 90.50p 91.00p 90.25p 90.50p 12247
29/04/2010 89.00p 90.94p 89.00p 90.50p 2300
28/04/2010 89.50p 91.00p 88.00p 90.50p 71180
27/04/2010 89.50p 91.00p 89.50p 89.50p 2500
26/04/2010 90.50p 90.50p 90.25p 90.50p 23097
23/04/2010 90.50p 91.00p 90.50p 90.50p 16500
22/04/2010 91.00p 91.10p 90.25p 90.50p 38860
21/04/2010 91.00p 93.00p 90.02p 91.00p 125983
20/04/2010 92.50p 92.50p 90.00p 91.00p 65228
19/04/2010 92.50p 92.50p 92.50p 92.50p 2350
16/04/2010 91.50p 93.00p 91.50p 92.50p 10100
15/04/2010 90.00p 93.00p 89.60p 91.50p 52485
14/04/2010 90.00p 92.00p 90.00p 90.00p 11813
13/04/2010 90.00p 90.00p 89.28p 90.00p 5900
12/04/2010 90.00p 92.10p 89.00p 90.00p 62604
09/04/2010 84.50p 92.00p 84.00p 90.00p 56713
08/04/2010 83.00p 85.00p 83.00p 84.50p 17300
07/04/2010 82.00p 85.00p 82.00p 83.00p 107812
06/04/2010 78.00p 83.00p 78.00p 82.00p 130092
01/04/2010 76.00p 80.00p 75.00p 78.00p 15004598
31/03/2010 78.00p 78.00p 76.00p 76.00p 808955
30/03/2010 78.50p 79.49p 78.00p 78.00p 37500
29/03/2010 79.00p 79.99p 76.00p 78.50p 89495
26/03/2010 79.00p 80.00p 77.00p 79.00p 50884
25/03/2010 79.50p 82.00p 77.50p 79.00p 239153
24/03/2010 76.00p 77.00p 76.00p 76.00p 115732
23/03/2010 75.00p 77.00p 75.00p 76.00p 63421
22/03/2010 74.00p 77.00p 73.50p 75.00p 780031
19/03/2010 74.00p 74.00p 74.00p 74.00p 0
18/03/2010 74.00p 74.00p 73.10p 74.00p 2500
17/03/2010 74.00p 76.00p 72.50p 74.00p 58239
16/03/2010 75.00p 76.49p 74.00p 74.00p 2500
15/03/2010 74.00p 75.00p 73.33p 75.00p 71783
12/03/2010 74.00p 74.60p 74.00p 74.00p 10657
11/03/2010 74.00p 74.60p 73.25p 74.00p 119553
10/03/2010 73.50p 73.50p 73.33p 73.50p 7685
09/03/2010 73.50p 73.50p 73.50p 73.50p 0
08/03/2010 73.50p 74.40p 72.06p 73.50p 23617
05/03/2010 73.50p 73.50p 72.00p 73.50p 20049
04/03/2010 73.50p 73.50p 73.33p 73.50p 339
03/03/2010 74.50p 74.50p 72.00p 73.50p 10818
02/03/2010 74.50p 74.50p 72.00p 74.50p 6326
01/03/2010 75.00p 75.29p 72.10p 74.50p 3136
26/02/2010 75.00p 75.00p 75.00p 75.00p 0
25/02/2010 75.00p 75.00p 75.00p 75.00p 12650
24/02/2010 76.50p 76.50p 75.00p 75.00p 30000
23/02/2010 76.50p 76.50p 76.25p 76.50p 704
22/02/2010 76.50p 76.50p 76.50p 76.50p 0
19/02/2010 76.50p 76.50p 75.06p 76.50p 3000
18/02/2010 76.50p 76.50p 75.00p 76.50p 1500
17/02/2010 77.50p 78.22p 76.00p 76.50p 15320
16/02/2010 78.50p 78.50p 75.00p 77.50p 8315
15/02/2010 78.00p 84.00p 78.00p 78.50p 6000
12/02/2010 78.00p 78.00p 78.00p 78.00p 0
11/02/2010 78.00p 78.00p 73.04p 78.00p 3500
10/02/2010 78.00p 78.00p 78.00p 78.00p 0
09/02/2010 78.00p 78.00p 78.00p 78.00p 0
08/02/2010 78.00p 78.00p 78.00p 78.00p 0
05/02/2010 78.50p 78.50p 76.08p 78.00p 147
04/02/2010 78.50p 78.50p 77.00p 78.50p 6958
03/02/2010 79.00p 79.00p 77.00p 78.50p 15206
02/02/2010 79.00p 79.00p 79.00p 79.00p 0
01/02/2010 79.50p 79.50p 77.00p 79.00p 8500
29/01/2010 79.50p 79.50p 78.06p 79.50p 1000
28/01/2010 79.50p 79.50p 79.50p 79.50p 0
27/01/2010 80.00p 80.00p 79.50p 79.50p 0

*Close Price adjusted for both dividends and splits