M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
23/11/2004 128.50p 130.50p 127.50p 130.50p 43794
22/11/2004 128.50p 128.50p 127.50p 127.50p 0
19/11/2004 128.50p 128.50p 126.50p 128.50p 5000
18/11/2004 126.50p 126.50p 126.50p 126.50p 1223686
17/11/2004 126.50p 126.50p 126.50p 126.50p 5033
16/11/2004 125.50p 126.50p 125.50p 126.50p 0
15/11/2004 128.50p 129.50p 128.50p 128.50p 5000
12/11/2004 128.50p 129.50p 128.50p 128.50p 0
11/11/2004 131.00p 131.00p 129.50p 129.50p 5000
10/11/2004 131.00p 131.00p 131.00p 131.00p 5000
09/11/2004 131.00p 131.00p 131.00p 131.00p 600
08/11/2004 131.00p 131.00p 131.00p 131.00p 0
05/11/2004 131.00p 131.50p 131.00p 131.00p 13805
04/11/2004 131.50p 132.00p 131.50p 131.50p 692
03/11/2004 131.50p 132.00p 131.50p 132.00p 15000
02/11/2004 132.00p 132.00p 132.00p 132.00p 78092
01/11/2004 132.00p 132.50p 132.00p 132.00p 1873
29/10/2004 132.50p 132.50p 132.50p 132.50p 0
28/10/2004 132.50p 132.50p 132.50p 132.50p 0
27/10/2004 132.50p 132.50p 132.50p 132.50p 0
26/10/2004 132.50p 132.50p 132.50p 132.50p 0
25/10/2004 132.50p 135.50p 132.50p 132.50p 5000
22/10/2004 135.50p 135.50p 135.50p 135.50p 0
21/10/2004 135.50p 135.50p 135.50p 135.50p 0
20/10/2004 137.50p 137.50p 135.50p 135.50p 2220
19/10/2004 137.50p 138.50p 137.50p 137.50p 13855
18/10/2004 138.50p 138.50p 138.50p 138.50p 200000
15/10/2004 138.50p 138.50p 138.50p 138.50p 0
14/10/2004 139.00p 140.50p 137.50p 138.50p 23852
13/10/2004 140.50p 140.50p 140.50p 140.50p 0
12/10/2004 140.50p 140.50p 140.50p 140.50p 700
11/10/2004 140.50p 140.50p 140.50p 140.50p 5150
08/10/2004 140.50p 140.50p 140.50p 140.50p 0
07/10/2004 140.50p 140.50p 140.50p 140.50p 5700
06/10/2004 140.50p 140.50p 140.50p 140.50p 24807
05/10/2004 140.50p 140.50p 140.50p 140.50p 0
04/10/2004 140.50p 140.50p 140.50p 140.50p 159100
01/10/2004 140.50p 140.50p 140.50p 140.50p 4838
30/09/2004 140.50p 140.50p 140.50p 140.50p 94869
29/09/2004 142.50p 142.50p 140.50p 140.50p 10000
28/09/2004 142.50p 142.50p 142.50p 142.50p 766
27/09/2004 142.50p 142.50p 142.50p 142.50p 21093
24/09/2004 142.50p 142.50p 142.50p 142.50p 11000
23/09/2004 139.50p 142.50p 136.50p 142.50p 302700
22/09/2004 136.00p 136.50p 136.00p 136.50p 0
21/09/2004 135.00p 136.00p 135.00p 136.00p 8000
20/09/2004 134.50p 135.00p 134.50p 135.00p 243104
17/09/2004 134.50p 134.50p 134.50p 134.50p 0
16/09/2004 134.00p 134.50p 134.00p 134.50p 4412
15/09/2004 134.00p 134.00p 134.00p 134.00p 30102
14/09/2004 131.50p 134.00p 131.50p 134.00p 1143656
13/09/2004 130.00p 131.50p 129.50p 131.50p 1873
10/09/2004 129.50p 129.50p 129.50p 129.50p 1605000
09/09/2004 128.50p 129.50p 128.50p 129.50p 13515
08/09/2004 128.50p 128.50p 128.50p 128.50p 0
07/09/2004 128.50p 128.50p 127.50p 128.50p 834081
06/09/2004 127.50p 127.50p 127.50p 127.50p 0
03/09/2004 127.50p 127.50p 127.50p 127.50p 24300
02/09/2004 127.50p 127.50p 127.50p 127.50p 0
01/09/2004 127.50p 127.50p 127.50p 127.50p 0
31/08/2004 127.50p 127.50p 127.50p 127.50p 6000
27/08/2004 127.50p 127.50p 127.50p 127.50p 3000
26/08/2004 126.00p 127.50p 126.00p 127.50p 5000
25/08/2004 126.00p 126.00p 126.00p 126.00p 0
24/08/2004 126.00p 126.00p 126.00p 126.00p 0
23/08/2004 126.00p 126.50p 126.00p 126.00p 10000
20/08/2004 126.50p 126.50p 126.50p 126.50p 0
19/08/2004 126.50p 126.50p 126.50p 126.50p 3889
18/08/2004 126.50p 126.50p 126.50p 126.50p 8085
17/08/2004 126.50p 128.00p 126.50p 126.50p 7525
16/08/2004 128.00p 128.00p 128.00p 128.00p 0
13/08/2004 128.00p 128.50p 128.00p 128.00p 4960
12/08/2004 128.50p 128.50p 128.50p 128.50p 0
11/08/2004 128.50p 128.50p 128.50p 128.50p 5000
10/08/2004 128.50p 128.50p 128.50p 128.50p 0
09/08/2004 130.50p 130.50p 128.50p 128.50p 763
06/08/2004 130.50p 130.50p 130.50p 130.50p 0
05/08/2004 130.50p 130.50p 130.50p 130.50p 0
04/08/2004 130.50p 130.50p 130.50p 130.50p 1000
03/08/2004 130.50p 130.50p 130.50p 130.50p 3330
02/08/2004 130.50p 130.50p 130.50p 130.50p 90046
30/07/2004 130.50p 130.50p 130.50p 130.50p 1435
29/07/2004 130.50p 130.50p 130.50p 130.50p 0
28/07/2004 130.50p 130.50p 130.50p 130.50p 0
27/07/2004 130.50p 130.50p 130.50p 130.50p 125000
26/07/2004 130.50p 130.50p 130.50p 130.50p 27200
23/07/2004 130.50p 130.50p 130.50p 130.50p 381
22/07/2004 130.50p 130.50p 130.50p 130.50p 0
21/07/2004 130.50p 130.50p 130.50p 130.50p 41000
20/07/2004 130.00p 131.50p 130.00p 130.50p 22740
19/07/2004 131.50p 133.50p 131.50p 131.50p 9000
16/07/2004 133.50p 133.50p 132.00p 133.50p 5000
15/07/2004 132.00p 132.00p 132.00p 132.00p 449600
14/07/2004 132.00p 132.00p 132.00p 132.00p 907612
13/07/2004 130.50p 132.00p 129.50p 132.00p 623970
12/07/2004 129.00p 129.50p 128.50p 129.50p 1056189
09/07/2004 128.50p 128.50p 128.50p 128.50p 377000

*Close Price adjusted for both dividends and splits