M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/06/2008 99.00p 99.50p 98.50p 99.00p 65
26/06/2008 98.50p 98.50p 98.50p 98.50p 446
25/06/2008 98.50p 98.50p 98.50p 98.50p 0
24/06/2008 99.00p 99.50p 98.50p 99.00p 901
23/06/2008 99.00p 99.50p 98.50p 99.00p 710
20/06/2008 98.50p 98.50p 98.50p 98.50p 800
19/06/2008 98.50p 98.50p 98.50p 98.50p 0
18/06/2008 97.50p 99.00p 97.50p 99.00p 526
17/06/2008 98.00p 98.00p 97.50p 97.50p 0
16/06/2008 97.50p 97.50p 97.50p 97.50p 60400
13/06/2008 99.00p 99.00p 98.50p 98.50p 5000
12/06/2008 100.50p 100.50p 98.50p 98.50p 7100
11/06/2008 100.50p 100.50p 100.50p 100.50p 0
10/06/2008 100.50p 101.50p 100.50p 100.50p 26000
09/06/2008 100.50p 100.50p 100.50p 100.50p 2200
06/06/2008 100.50p 100.50p 100.50p 100.50p 3500
05/06/2008 100.50p 100.50p 100.50p 100.50p 710
04/06/2008 102.50p 103.50p 100.50p 100.50p 2200
03/06/2008 105.00p 105.00p 102.50p 102.50p 1100
02/06/2008 107.00p 108.00p 105.00p 105.00p 10200
30/05/2008 107.00p 107.50p 107.00p 107.50p 17592
29/05/2008 108.00p 108.00p 107.50p 107.50p 35200
28/05/2008 107.50p 108.50p 107.50p 108.00p 541
27/05/2008 109.00p 109.50p 108.50p 108.50p 1100
23/05/2008 109.50p 109.50p 109.50p 109.50p 100
22/05/2008 110.50p 110.50p 110.00p 110.00p 100
21/05/2008 110.50p 110.50p 110.50p 110.50p 2240
20/05/2008 110.50p 110.50p 110.50p 110.50p 200
19/05/2008 110.50p 110.50p 110.50p 110.50p 100
16/05/2008 110.50p 110.50p 110.50p 110.50p 1264686
15/05/2008 110.50p 110.50p 110.50p 110.50p 200
14/05/2008 110.50p 110.50p 110.50p 110.50p 700
13/05/2008 110.50p 110.50p 110.50p 110.50p 100
12/05/2008 110.00p 110.50p 110.00p 110.50p 1514
09/05/2008 110.00p 110.00p 110.00p 110.00p 100
08/05/2008 110.50p 110.50p 110.00p 110.00p 3264
07/05/2008 110.50p 110.50p 110.50p 110.50p 100
06/05/2008 110.50p 110.50p 110.50p 110.50p 100
02/05/2008 110.50p 110.50p 110.50p 110.50p 833
01/05/2008 110.50p 111.50p 110.50p 110.50p 8850
30/04/2008 110.50p 111.50p 110.50p 110.50p 0
29/04/2008 110.50p 110.50p 110.50p 110.50p 89
28/04/2008 109.50p 110.50p 109.50p 110.50p 500
25/04/2008 110.50p 110.50p 110.50p 110.50p 500
24/04/2008 110.50p 110.50p 109.50p 110.50p 500
23/04/2008 110.50p 110.50p 109.50p 110.50p 500
22/04/2008 110.50p 110.50p 109.50p 110.50p 500
21/04/2008 110.50p 110.50p 110.50p 110.50p 500
18/04/2008 110.50p 110.50p 109.50p 110.50p 500
17/04/2008 110.50p 110.50p 109.50p 110.50p 0
16/04/2008 110.00p 110.50p 109.50p 109.50p 0
15/04/2008 110.50p 110.50p 109.50p 110.50p 6705
14/04/2008 110.50p 110.50p 110.50p 110.50p 0
11/04/2008 110.50p 110.50p 109.50p 110.50p 0
10/04/2008 110.50p 110.50p 110.50p 110.50p 0
09/04/2008 110.50p 111.50p 110.50p 110.50p 2000
08/04/2008 110.50p 110.50p 110.50p 110.50p 0
07/04/2008 110.50p 110.50p 110.50p 110.50p 491
04/04/2008 110.50p 110.50p 109.50p 110.50p 4413
03/04/2008 110.50p 110.50p 109.50p 110.50p 0
02/04/2008 110.50p 110.50p 110.50p 110.50p 0
01/04/2008 112.50p 112.50p 110.50p 110.50p 22043
31/03/2008 112.50p 112.50p 112.50p 112.50p 0
28/03/2008 113.50p 113.50p 112.50p 112.50p 11740
27/03/2008 114.50p 115.50p 113.50p 113.50p 22455
26/03/2008 112.50p 112.50p 112.50p 112.50p 5000
25/03/2008 112.50p 112.50p 112.50p 112.50p 690
20/03/2008 112.50p 112.50p 112.50p 112.50p 0
19/03/2008 113.50p 113.50p 112.50p 112.50p 13400
18/03/2008 114.50p 114.50p 113.50p 114.50p 5000
17/03/2008 113.50p 113.50p 112.50p 113.50p 0
14/03/2008 113.50p 114.50p 113.50p 114.50p 0
13/03/2008 113.50p 114.50p 113.50p 114.50p 0
12/03/2008 114.50p 114.50p 113.50p 114.50p 6600
11/03/2008 113.50p 113.50p 112.50p 113.50p 0
10/03/2008 113.50p 113.50p 113.50p 113.50p 2000
07/03/2008 114.50p 114.50p 113.50p 113.50p 59668
06/03/2008 114.50p 114.50p 113.50p 113.50p 9
05/03/2008 114.50p 114.50p 113.50p 113.50p 0
04/03/2008 113.50p 113.50p 113.50p 113.50p 5286
03/03/2008 114.50p 114.50p 113.50p 113.50p 10000
29/02/2008 113.50p 113.50p 112.50p 113.50p 800
28/02/2008 108.50p 112.50p 108.50p 112.50p 21500
27/02/2008 108.50p 108.50p 106.50p 108.50p 0
26/02/2008 108.50p 108.50p 108.50p 108.50p 95
25/02/2008 107.50p 108.50p 107.50p 108.50p 194880
22/02/2008 107.50p 107.50p 107.50p 107.50p 0
21/02/2008 107.50p 107.50p 106.50p 107.50p 9040
20/02/2008 107.50p 107.50p 107.50p 107.50p 49972
19/02/2008 106.50p 108.50p 106.50p 108.50p 18092
18/02/2008 105.00p 105.00p 104.50p 105.00p 1699
15/02/2008 102.50p 104.00p 102.50p 104.00p 20088
14/02/2008 102.00p 102.50p 101.00p 102.50p 50000
13/02/2008 103.00p 103.00p 102.00p 102.00p 13154
12/02/2008 101.50p 103.00p 101.50p 103.00p 49000
11/02/2008 103.00p 103.00p 103.00p 103.00p 237
08/02/2008 103.00p 103.00p 103.00p 103.00p 0
07/02/2008 103.00p 103.00p 103.00p 103.00p 0
06/02/2008 103.00p 103.00p 101.50p 103.00p 1180
05/02/2008 103.00p 103.00p 103.00p 103.00p 0
04/02/2008 103.00p 103.00p 103.00p 103.00p 450000
01/02/2008 103.00p 103.00p 101.50p 103.00p 0
31/01/2008 105.50p 105.50p 103.00p 103.00p 8855
30/01/2008 107.50p 107.50p 105.50p 105.50p 3345
29/01/2008 107.50p 107.50p 107.50p 107.50p 208500
28/01/2008 107.50p 110.50p 107.50p 107.50p 62100
25/01/2008 107.50p 110.50p 107.50p 107.50p 0
24/01/2008 107.50p 108.50p 107.50p 107.50p 88700
23/01/2008 107.50p 107.50p 107.50p 107.50p 20000
22/01/2008 107.50p 107.50p 105.50p 107.50p 5299
21/01/2008 108.50p 108.50p 106.50p 108.00p 2592
18/01/2008 107.50p 108.50p 105.50p 108.50p 56902
17/01/2008 110.50p 110.50p 108.50p 108.50p 3450
16/01/2008 113.00p 113.50p 110.50p 110.50p 105436
15/01/2008 113.50p 114.00p 113.50p 114.00p 18500
14/01/2008 114.50p 114.50p 114.00p 114.00p 50050
11/01/2008 113.00p 115.00p 113.00p 113.50p 33701
10/01/2008 119.00p 120.00p 115.00p 115.00p 63481
09/01/2008 119.00p 119.00p 118.00p 118.00p 1070
08/01/2008 120.00p 120.00p 120.00p 120.00p 1500
07/01/2008 121.50p 121.50p 120.50p 120.50p 0
04/01/2008 121.50p 121.50p 121.50p 121.50p 3048
03/01/2008 125.00p 125.00p 121.50p 121.50p 35674
02/01/2008 126.00p 126.00p 125.00p 125.00p 5000
31/12/2007 126.00p 126.00p 126.00p 126.00p 25000
28/12/2007 123.00p 125.50p 123.00p 125.50p 25000
27/12/2007 123.00p 123.00p 123.00p 123.00p 9000
24/12/2007 123.00p 123.00p 123.00p 123.00p 11500
21/12/2007 123.00p 123.00p 123.00p 123.00p 10000
20/12/2007 124.00p 124.00p 123.00p 123.00p 2500
19/12/2007 125.50p 125.50p 124.00p 124.00p 5500
18/12/2007 125.50p 125.50p 125.50p 125.50p 2120
17/12/2007 126.50p 126.50p 125.50p 125.50p 5000
14/12/2007 129.00p 129.00p 126.50p 126.50p 2450
13/12/2007 131.00p 131.00p 129.50p 129.50p 26000
12/12/2007 131.50p 131.50p 131.00p 131.00p 546
11/12/2007 132.50p 132.50p 131.50p 131.50p 20500
10/12/2007 131.50p 132.50p 131.50p 132.50p 3419
07/12/2007 132.50p 132.50p 132.50p 132.50p 5450
06/12/2007 132.50p 132.50p 132.50p 132.50p 0
05/12/2007 132.50p 132.50p 132.50p 132.50p 2960
04/12/2007 134.50p 134.50p 133.00p 133.00p 10000
03/12/2007 135.00p 135.00p 135.00p 135.00p 386558
30/11/2007 135.00p 135.00p 135.00p 135.00p 9000
29/11/2007 138.50p 138.50p 134.50p 135.50p 8500
28/11/2007 134.00p 139.00p 134.00p 138.50p 40937
27/11/2007 135.50p 137.00p 134.00p 134.00p 5000
26/11/2007 137.00p 137.00p 137.00p 137.00p 922
23/11/2007 137.00p 137.00p 137.00p 137.00p 10000
22/11/2007 140.00p 140.00p 137.00p 137.00p 22225
21/11/2007 141.00p 141.50p 140.50p 140.50p 5000
20/11/2007 141.00p 141.00p 141.00p 141.00p 0
19/11/2007 141.50p 141.50p 141.00p 141.00p 5000
16/11/2007 141.50p 141.50p 141.50p 141.50p 11098
15/11/2007 141.50p 141.50p 141.50p 141.50p 1250
14/11/2007 145.00p 145.00p 141.50p 141.50p 24133
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

*Close Price adjusted for both dividends and splits