M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/06/2012 139.50p 139.50p 139.50p 139.50p 11400
21/06/2012 139.50p 140.63p 138.25p 139.50p 42175
20/06/2012 139.00p 139.00p 137.50p 139.00p 73799
19/06/2012 139.00p 141.00p 137.51p 139.00p 0
18/06/2012 138.50p 141.00p 137.51p 139.00p 16262
15/06/2012 138.00p 141.00p 136.25p 138.50p 9434
14/06/2012 137.50p 140.00p 137.50p 137.50p 2870
13/06/2012 135.50p 137.00p 133.00p 135.50p 0
12/06/2012 134.50p 137.00p 133.00p 135.50p 41450
11/06/2012 132.00p 133.00p 131.67p 132.00p 35144
08/06/2012 131.50p 132.40p 130.91p 132.00p 11155
07/06/2012 131.50p 131.50p 130.00p 131.50p 296035
06/06/2012 131.50p 133.00p 130.00p 131.50p 60471
01/06/2012 137.00p 137.41p 132.00p 133.50p 304533
31/05/2012 136.50p 140.00p 136.50p 137.00p 17900
30/05/2012 136.50p 137.41p 136.50p 136.50p 25000
29/05/2012 138.50p 138.50p 136.50p 136.50p 5574
28/05/2012 138.50p 138.50p 137.00p 138.50p 683
25/05/2012 138.50p 139.17p 137.00p 138.50p 12008
24/05/2012 138.50p 138.50p 137.50p 138.50p 1200
23/05/2012 142.00p 142.00p 137.00p 138.50p 21044
22/05/2012 139.00p 145.00p 139.00p 142.00p 467732
21/05/2012 139.00p 140.54p 139.00p 139.00p 284810
18/05/2012 139.00p 139.40p 138.00p 139.00p 18461
17/05/2012 139.50p 140.09p 139.00p 139.00p 0
16/05/2012 140.00p 140.09p 139.00p 139.50p 36692
15/05/2012 140.00p 140.79p 140.00p 140.00p 23300
14/05/2012 141.50p 142.00p 137.00p 140.00p 31100
11/05/2012 143.00p 143.00p 140.00p 142.00p 5200
10/05/2012 143.00p 144.00p 143.00p 143.00p 4190
09/05/2012 144.50p 144.98p 140.00p 143.00p 109059
08/05/2012 149.50p 150.00p 145.00p 145.50p 28691
04/05/2012 151.00p 151.79p 148.00p 149.50p 47242
03/05/2012 151.00p 151.50p 150.00p 151.00p 119834
02/05/2012 151.00p 151.00p 150.00p 151.00p 1150
01/05/2012 151.00p 151.00p 149.00p 151.00p 0
30/04/2012 151.00p 151.00p 149.00p 151.00p 3900
27/04/2012 151.00p 152.50p 151.00p 151.00p 12800
26/04/2012 151.00p 152.00p 150.00p 151.00p 54373
25/04/2012 151.00p 151.50p 149.80p 151.00p 41509
24/04/2012 151.50p 152.00p 149.80p 151.00p 16800
23/04/2012 151.50p 151.50p 150.00p 151.50p 32800
20/04/2012 151.50p 151.50p 150.00p 151.50p 78537
19/04/2012 151.50p 152.00p 150.00p 151.50p 74952
18/04/2012 152.00p 152.00p 150.00p 151.50p 73724
17/04/2012 148.50p 152.00p 148.50p 152.00p 33545
16/04/2012 148.00p 149.55p 148.00p 148.50p 18985
13/04/2012 147.00p 150.00p 147.00p 148.00p 28016
12/04/2012 147.00p 147.00p 145.00p 147.00p 1700
11/04/2012 150.25p 150.25p 145.00p 147.00p 72314
10/04/2012 153.50p 153.50p 149.00p 150.25p 53680
05/04/2012 154.50p 154.50p 150.00p 153.50p 25187
04/04/2012 155.00p 155.00p 152.00p 154.50p 58631
03/04/2012 155.00p 156.50p 153.00p 155.00p 80475
02/04/2012 155.00p 158.00p 153.00p 155.00p 107939
30/03/2012 152.50p 157.00p 152.50p 154.50p 64500
29/03/2012 152.50p 155.00p 151.30p 152.50p 5395
28/03/2012 149.00p 154.00p 148.05p 152.50p 31013
27/03/2012 146.50p 148.00p 145.10p 148.00p 49124
26/03/2012 150.00p 150.24p 144.00p 146.50p 27582
23/03/2012 150.50p 152.00p 148.00p 150.50p 10637
22/03/2012 156.50p 156.50p 149.00p 150.50p 119308
21/03/2012 152.50p 158.00p 152.50p 156.50p 220650
20/03/2012 161.00p 161.00p 151.00p 152.50p 315879
19/03/2012 152.50p 158.00p 152.50p 155.00p 231825
16/03/2012 147.50p 153.00p 147.50p 150.50p 51262
15/03/2012 147.50p 147.50p 145.00p 147.50p 0
14/03/2012 147.50p 147.50p 145.00p 147.50p 4133
13/03/2012 147.50p 149.95p 147.20p 147.50p 89675
12/03/2012 146.50p 150.00p 145.00p 147.50p 21853
09/03/2012 146.50p 147.94p 145.50p 146.50p 7344
08/03/2012 147.50p 147.50p 145.00p 146.50p 14740
07/03/2012 145.00p 147.50p 145.00p 147.50p 22170
06/03/2012 142.50p 145.00p 142.50p 145.00p 274781
05/03/2012 142.00p 142.00p 142.00p 142.00p 189000
02/03/2012 141.50p 143.00p 140.90p 142.00p 49008
01/03/2012 141.50p 142.50p 141.50p 141.50p 10952
29/02/2012 141.50p 142.00p 141.50p 141.50p 19600
28/02/2012 142.50p 143.00p 141.50p 141.50p 2346
27/02/2012 142.50p 142.50p 142.50p 142.50p 0
24/02/2012 142.50p 142.50p 142.50p 142.50p 8666
23/02/2012 144.50p 146.00p 141.15p 142.50p 1519500
22/02/2012 142.00p 144.00p 137.00p 142.00p 218413
21/02/2012 136.50p 144.00p 136.50p 142.00p 110757
20/02/2012 132.00p 137.00p 132.00p 136.50p 45750
17/02/2012 130.50p 132.00p 129.60p 132.00p 43625
16/02/2012 130.50p 132.00p 129.00p 130.50p 43303
15/02/2012 130.50p 130.50p 129.38p 130.50p 35913
14/02/2012 130.50p 131.70p 130.50p 130.50p 1400
13/02/2012 130.50p 131.70p 130.50p 130.50p 5694
10/02/2012 130.50p 130.50p 129.00p 130.50p 79399
09/02/2012 130.50p 132.00p 130.50p 130.50p 9800
08/02/2012 130.50p 130.50p 129.38p 130.50p 35738
07/02/2012 130.50p 131.00p 129.38p 130.50p 7500
06/02/2012 130.50p 130.50p 129.91p 130.50p 500
03/02/2012 130.50p 130.50p 129.38p 130.50p 0
02/02/2012 130.50p 130.50p 129.38p 130.50p 0
01/02/2012 130.50p 130.50p 129.38p 130.50p 9500
31/01/2012 130.00p 130.50p 128.50p 130.50p 77000
30/01/2012 130.00p 130.00p 128.50p 130.00p 52000
27/01/2012 130.00p 130.00p 129.50p 130.00p 22950
26/01/2012 130.00p 130.00p 128.00p 130.00p 11335
25/01/2012 130.00p 130.00p 129.50p 130.00p 7039
24/01/2012 128.50p 132.00p 128.50p 130.00p 104508
23/01/2012 126.00p 130.00p 126.00p 127.50p 5392
20/01/2012 123.50p 126.00p 123.50p 125.50p 15000
19/01/2012 121.50p 125.00p 120.00p 123.50p 44166
18/01/2012 121.50p 122.09p 121.50p 121.50p 0
17/01/2012 121.50p 122.09p 121.50p 121.50p 4500
16/01/2012 121.50p 123.00p 120.00p 121.50p 18502
13/01/2012 121.50p 122.09p 120.00p 121.50p 11004
12/01/2012 122.00p 122.94p 119.82p 121.50p 59100
11/01/2012 119.50p 122.80p 119.50p 122.00p 53735
10/01/2012 117.50p 119.50p 117.50p 118.50p 16500
09/01/2012 117.50p 118.40p 116.91p 117.50p 3110
06/01/2012 117.50p 118.50p 116.00p 117.50p 25242
05/01/2012 116.50p 117.50p 116.00p 117.50p 99858
04/01/2012 116.50p 116.50p 115.25p 116.50p 10100
03/01/2012 116.50p 117.09p 115.00p 116.50p 51643
30/12/2011 116.50p 117.09p 115.25p 116.50p 0
29/12/2011 116.50p 117.09p 115.25p 116.50p 1749
28/12/2011 116.50p 116.50p 115.25p 116.50p 1512
23/12/2011 116.50p 117.09p 115.23p 116.50p 0
22/12/2011 116.50p 117.09p 115.23p 116.50p 51909
21/12/2011 116.50p 116.50p 115.23p 116.50p 30000
20/12/2011 116.50p 117.00p 115.20p 116.50p 33500
19/12/2011 116.50p 116.50p 115.00p 116.50p 107196
16/12/2011 116.50p 117.00p 115.00p 116.50p 33795
15/12/2011 116.50p 117.00p 116.00p 116.50p 45000
14/12/2011 116.50p 116.50p 116.00p 116.50p 15000
13/12/2011 116.50p 117.00p 116.00p 116.50p 30074
12/12/2011 116.50p 117.00p 116.00p 116.50p 80846
09/12/2011 116.50p 117.00p 115.84p 116.50p 44327
08/12/2011 116.50p 116.50p 115.00p 116.50p 25000
07/12/2011 116.50p 116.50p 115.61p 116.50p 10000
06/12/2011 116.50p 116.50p 115.61p 116.50p 10000
05/12/2011 116.50p 117.00p 115.61p 116.50p 85906
02/12/2011 116.50p 118.00p 116.00p 116.50p 27325
01/12/2011 116.50p 117.94p 116.50p 116.50p 2500
30/11/2011 115.50p 118.00p 115.00p 116.50p 675900
29/11/2011 115.50p 115.50p 114.00p 115.50p 6080
28/11/2011 115.75p 115.75p 115.00p 115.75p 55700
25/11/2011 115.75p 115.75p 115.00p 115.75p 11000
24/11/2011 115.75p 115.75p 115.00p 115.75p 26000
23/11/2011 116.50p 116.50p 115.50p 115.75p 19902
22/11/2011 116.50p 116.80p 115.10p 116.50p 2446
21/11/2011 116.50p 117.09p 115.00p 116.50p 2853
18/11/2011 117.00p 118.00p 114.00p 116.50p 155529
17/11/2011 117.00p 117.00p 116.00p 117.00p 5000
16/11/2011 116.50p 117.00p 115.00p 117.00p 5000
15/11/2011 117.50p 118.00p 115.00p 116.50p 10909
14/11/2011 117.50p 118.40p 116.10p 117.50p 11372
11/11/2011 117.50p 118.40p 117.50p 117.50p 469
10/11/2011 117.50p 117.50p 116.13p 117.50p 3000
09/11/2011 117.50p 117.50p 116.00p 117.50p 0
08/11/2011 117.50p 117.50p 116.00p 117.50p 0
07/11/2011 117.50p 117.50p 116.00p 117.50p 29435
04/11/2011 117.50p 118.00p 116.00p 117.50p 30167
03/11/2011 117.50p 118.00p 116.00p 117.50p 6533
02/11/2011 117.50p 117.50p 116.00p 117.50p 7194
01/11/2011 118.50p 119.00p 116.00p 118.00p 10220
31/10/2011 118.50p 120.00p 118.50p 119.00p 2000
28/10/2011 117.50p 119.80p 117.00p 118.50p 37500
27/10/2011 117.50p 117.50p 115.10p 117.50p 1425
26/10/2011 116.50p 117.82p 115.00p 116.50p 101834
25/10/2011 116.50p 116.70p 115.83p 116.50p 0
24/10/2011 116.50p 116.70p 115.83p 116.50p 100000
21/10/2011 116.50p 116.50p 115.00p 116.50p 12500
20/10/2011 116.50p 116.50p 115.91p 116.50p 1800
19/10/2011 116.50p 116.50p 116.00p 116.50p 0
18/10/2011 116.00p 116.50p 116.00p 116.50p 75000
17/10/2011 116.00p 117.00p 115.61p 116.00p 1668
14/10/2011 116.00p 116.00p 114.50p 116.00p 0
13/10/2011 116.00p 116.00p 114.50p 116.00p 0
12/10/2011 115.50p 116.00p 114.50p 116.00p 0
11/10/2011 114.50p 116.00p 114.50p 115.50p 14000
10/10/2011 112.00p 115.88p 110.50p 114.50p 30000
07/10/2011 112.00p 114.00p 110.00p 112.00p 0
06/10/2011 112.00p 114.00p 110.00p 112.00p 60794
05/10/2011 112.00p 113.50p 112.00p 112.00p 2155
04/10/2011 120.00p 120.00p 112.00p 112.00p 11144
03/10/2011 121.50p 123.75p 120.00p 120.00p 55
30/09/2011 124.00p 125.09p 121.50p 121.50p 0
29/09/2011 124.50p 125.09p 124.00p 124.00p 46
28/09/2011 124.50p 124.50p 124.31p 124.50p 98750
27/09/2011 124.50p 125.94p 123.66p 124.50p 1582
26/09/2011 124.50p 126.00p 123.60p 124.50p 2939
23/09/2011 124.50p 126.00p 123.60p 124.50p 4193
22/09/2011 125.00p 125.82p 124.50p 124.50p 3736
21/09/2011 122.50p 127.00p 117.00p 125.00p 89320
20/09/2011 117.00p 118.50p 115.40p 117.00p 12600
19/09/2011 114.00p 119.00p 114.00p 117.00p 41502
16/09/2011 114.00p 114.60p 113.02p 114.00p 9430
15/09/2011 115.50p 115.50p 113.00p 114.00p 61130
14/09/2011 115.50p 116.50p 115.25p 115.50p 11950
13/09/2011 116.50p 116.50p 115.25p 115.50p 11950
12/09/2011 116.50p 116.50p 116.00p 116.50p 11950
09/09/2011 116.50p 116.50p 115.03p 116.50p 50500
08/09/2011 116.50p 116.90p 115.50p 116.50p 0
07/09/2011 116.50p 116.90p 115.50p 116.50p 8840

*Close Price adjusted for both dividends and splits