M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
26/01/2010 80.00p 80.00p 79.04p 80.00p 1000
25/01/2010 80.00p 80.20p 79.04p 80.00p 26537
22/01/2010 80.00p 80.00p 79.04p 80.00p 1000
21/01/2010 80.00p 80.00p 75.92p 80.00p 3010
20/01/2010 80.00p 80.00p 79.04p 80.00p 4748
19/01/2010 80.00p 80.00p 80.00p 80.00p 0
18/01/2010 80.00p 80.00p 79.00p 80.00p 102575
15/01/2010 80.50p 80.50p 79.04p 80.00p 1000
14/01/2010 80.50p 80.50p 80.50p 80.50p 0
13/01/2010 81.00p 81.00p 80.00p 80.50p 8023
12/01/2010 81.00p 81.50p 81.00p 81.00p 20589
11/01/2010 81.00p 81.00p 80.25p 81.00p 9907
08/01/2010 81.50p 81.50p 80.00p 81.00p 10612
07/01/2010 81.50p 81.50p 81.50p 81.50p 6095
06/01/2010 81.50p 82.00p 81.00p 81.50p 143790
05/01/2010 81.50p 81.84p 81.00p 81.50p 137845
04/01/2010 81.00p 82.00p 81.00p 81.50p 42000
31/12/2009 81.00p 82.00p 81.00p 81.00p 364
30/12/2009 81.00p 81.74p 81.00p 81.00p 8826
29/12/2009 81.00p 81.00p 81.00p 81.00p 0
24/12/2009 81.00p 81.00p 81.00p 81.00p 0
23/12/2009 79.00p 81.00p 78.00p 81.00p 8374
22/12/2009 79.00p 79.00p 79.00p 79.00p 0
21/12/2009 79.00p 79.00p 78.00p 79.00p 5000
18/12/2009 79.00p 79.00p 77.00p 79.00p 7500
17/12/2009 79.00p 79.00p 74.00p 79.00p 18118
16/12/2009 79.00p 79.00p 79.00p 79.00p 0
15/12/2009 79.00p 79.00p 79.00p 79.00p 0
14/12/2009 79.00p 79.00p 78.99p 79.00p 18250
11/12/2009 78.00p 79.00p 77.54p 79.00p 15604
10/12/2009 80.00p 80.00p 78.00p 78.50p 5000
09/12/2009 80.00p 80.00p 78.00p 80.00p 2500
08/12/2009 80.00p 80.00p 77.01p 80.00p 3480
07/12/2009 80.50p 82.00p 77.00p 80.00p 49160
04/12/2009 80.50p 80.50p 80.50p 80.50p 0
03/12/2009 80.50p 80.50p 80.50p 80.50p 0
02/12/2009 80.50p 81.00p 79.50p 80.50p 6474
01/12/2009 80.50p 80.50p 80.48p 80.50p 5000
30/11/2009 80.00p 80.50p 78.00p 80.50p 17650
27/11/2009 80.00p 80.40p 80.00p 80.00p 2486
26/11/2009 80.00p 80.50p 80.00p 80.00p 0
25/11/2009 80.50p 80.50p 78.08p 80.00p 6359
24/11/2009 80.00p 80.60p 80.00p 80.50p 160
23/11/2009 79.50p 80.39p 79.00p 80.00p 30277
20/11/2009 79.50p 79.50p 79.50p 79.50p 0
19/11/2009 79.50p 79.50p 79.50p 79.50p 0
18/11/2009 80.00p 80.00p 79.50p 79.50p 0
17/11/2009 80.00p 80.00p 80.00p 80.00p 0
16/11/2009 81.50p 81.50p 78.00p 80.00p 14494
13/11/2009 82.00p 82.00p 81.00p 81.50p 5600
12/11/2009 84.00p 84.00p 81.00p 82.00p 12467
11/11/2009 85.50p 85.50p 84.00p 84.00p 8500
10/11/2009 85.50p 85.50p 85.50p 85.50p 512
09/11/2009 86.00p 85.50p 84.00p 85.50p 7805
06/11/2009 86.50p 86.50p 86.00p 86.00p 15000
05/11/2009 86.50p 86.50p 86.50p 86.50p 563
04/11/2009 87.00p 86.50p 85.50p 86.50p 555
03/11/2009 88.00p 87.00p 85.00p 87.00p 7403
02/11/2009 88.00p 87.00p 87.00p 88.00p 5000
30/10/2009 89.50p 88.00p 87.50p 88.00p 40000
29/10/2009 89.50p 88.00p 88.00p 89.50p 10000
28/10/2009 89.50p 89.50p 88.19p 89.50p 550
27/10/2009 90.00p 90.00p 89.06p 89.50p 5250
26/10/2009 90.00p 90.00p 90.00p 90.00p 0
23/10/2009 90.00p 90.00p 90.00p 90.00p 0
22/10/2009 90.00p 91.08p 90.00p 90.00p 3646
21/10/2009 90.00p 91.20p 88.08p 90.00p 6886
20/10/2009 90.50p 91.59p 89.18p 90.00p 20000
19/10/2009 89.00p 92.49p 89.91p 90.50p 7910
16/10/2009 88.50p 89.91p 88.70p 89.00p 38353
15/10/2009 88.50p 88.70p 87.50p 88.50p 11951
14/10/2009 87.00p 88.50p 87.00p 88.50p 52956
13/10/2009 87.00p 88.00p 86.00p 87.00p 49348
12/10/2009 86.00p 87.68p 85.00p 87.00p 96460
09/10/2009 84.50p 86.00p 84.50p 85.50p 76758
08/10/2009 82.50p 87.00p 87.00p 84.50p 13750
07/10/2009 82.50p 82.99p 82.50p 82.50p 17000
06/10/2009 83.00p 84.00p 82.00p 82.50p 14858
05/10/2009 83.50p 83.99p 83.00p 83.00p 10074
02/10/2009 83.50p 83.50p 83.37p 83.50p 283
01/10/2009 84.00p 83.50p 83.50p 83.50p 1172
30/09/2009 86.50p 87.00p 83.60p 84.00p 22546
29/09/2009 86.50p 88.00p 84.00p 86.50p 80816
28/09/2009 85.00p 89.00p 84.50p 86.50p 9042
25/09/2009 83.50p 86.00p 83.25p 85.00p 31207
24/09/2009 81.50p 83.00p 81.50p 83.00p 1807498
23/09/2009 81.00p 82.50p 81.00p 82.50p 151912
22/09/2009 80.00p 82.00p 78.80p 81.00p 81890
21/09/2009 77.00p 80.00p 77.00p 80.00p 94468
18/09/2009 75.50p 78.00p 76.00p 77.00p 265035
17/09/2009 74.50p 75.75p 74.50p 75.75p 64000
16/09/2009 74.50p 75.00p 73.73p 74.50p 118165
15/09/2009 72.50p 74.50p 72.50p 74.50p 143347
14/09/2009 71.50p 73.00p 72.50p 72.50p 3500
11/09/2009 70.50p 73.00p 71.50p 71.50p 35200
10/09/2009 70.50p 72.00p 70.50p 70.50p 19838
09/09/2009 70.50p 72.00p 69.07p 70.50p 24256
08/09/2009 70.00p 71.50p 70.50p 70.50p 8000
07/09/2009 70.00p 71.00p 68.24p 70.00p 19200
04/09/2009 70.00p 70.00p 69.00p 70.00p 1500
03/09/2009 70.00p 70.00p 70.00p 70.00p 0
02/09/2009 70.00p 70.00p 70.00p 70.00p 0
01/09/2009 74.50p 73.00p 66.00p 70.00p 51800
28/08/2009 73.50p 75.00p 73.07p 74.50p 69722
27/08/2009 71.50p 73.50p 71.50p 73.50p 29519
26/08/2009 69.00p 73.00p 68.80p 71.50p 28453
25/08/2009 67.00p 71.00p 69.00p 69.00p 7000
24/08/2009 62.50p 67.00p 62.50p 67.00p 5000
21/08/2009 64.00p 64.00p 64.00p 62.50p 14400
20/08/2009 62.50p 65.00p 63.00p 63.00p 63440
19/08/2009 62.50p 62.50p 61.60p 62.50p 1306
18/08/2009 62.50p 62.50p 62.50p 62.50p 0
17/08/2009 63.50p 63.50p 62.50p 62.50p 1000
14/08/2009 64.00p 64.00p 63.50p 63.50p 7613
13/08/2009 64.50p 64.50p 64.50p 64.50p 25560
12/08/2009 65.00p 65.00p 64.50p 64.50p 2449
11/08/2009 64.00p 65.00p 64.00p 65.00p 8000
10/08/2009 65.00p 65.00p 64.00p 64.00p 6000
07/08/2009 65.00p 65.00p 65.00p 65.00p 500
06/08/2009 65.00p 65.00p 65.00p 65.00p 0
05/08/2009 64.50p 65.00p 64.50p 65.00p 24449
04/08/2009 64.50p 64.50p 64.50p 64.50p 500
03/08/2009 64.50p 64.50p 64.50p 64.50p 1000
31/07/2009 64.50p 64.50p 64.50p 64.50p 15000
30/07/2009 64.50p 64.50p 64.50p 64.50p 72
29/07/2009 66.50p 66.50p 64.50p 64.50p 15015
28/07/2009 67.50p 67.50p 66.50p 66.50p 12000
27/07/2009 67.50p 67.50p 67.50p 67.50p 163
24/07/2009 67.50p 67.50p 67.50p 67.50p 0
23/07/2009 66.00p 68.00p 66.00p 68.00p 8936
22/07/2009 63.00p 65.00p 63.00p 65.00p 49900
21/07/2009 62.00p 63.00p 62.00p 63.00p 18652
20/07/2009 61.00p 62.00p 61.00p 62.00p 18143
17/07/2009 61.00p 61.00p 61.00p 61.00p 394
16/07/2009 60.00p 61.00p 60.00p 61.00p 0
15/07/2009 59.00p 60.00p 59.00p 60.00p 157294
14/07/2009 59.00p 59.00p 59.00p 59.00p 0
13/07/2009 59.00p 59.00p 59.00p 59.00p 19821
10/07/2009 59.00p 59.00p 59.00p 59.00p 59432
09/07/2009 59.00p 59.00p 59.00p 59.00p 0
08/07/2009 59.00p 59.00p 59.00p 59.00p 21448
07/07/2009 59.00p 59.00p 59.00p 59.00p 4090
06/07/2009 59.00p 59.00p 59.00p 59.00p 4921
03/07/2009 59.00p 59.00p 59.00p 59.00p 4582
02/07/2009 59.00p 59.00p 59.00p 59.00p 2754
01/07/2009 61.00p 61.00p 56.00p 59.00p 191259
30/06/2009 62.00p 62.00p 61.00p 61.00p 4500
29/06/2009 62.00p 62.00p 62.00p 62.00p 8794
26/06/2009 62.00p 62.00p 62.00p 62.00p 982
25/06/2009 62.00p 62.00p 62.00p 62.00p 398
24/06/2009 62.00p 62.00p 62.00p 62.00p 0
23/06/2009 62.00p 62.00p 62.00p 62.00p 0
22/06/2009 62.50p 62.50p 62.00p 62.00p 36578
19/06/2009 63.00p 63.00p 62.50p 62.50p 116000
18/06/2009 64.00p 64.00p 63.50p 63.50p 2222
17/06/2009 65.50p 65.50p 64.50p 64.50p 15500
16/06/2009 66.50p 66.50p 65.50p 65.50p 738527
15/06/2009 66.50p 66.50p 66.50p 66.50p 1500
12/06/2009 66.50p 66.50p 66.50p 66.50p 4908
11/06/2009 69.50p 70.00p 66.50p 66.50p 14330
10/06/2009 70.50p 70.50p 69.50p 69.50p 1639
09/06/2009 70.50p 70.50p 70.50p 70.50p 3180
08/06/2009 70.00p 70.50p 70.00p 70.50p 20455
05/06/2009 70.00p 70.50p 70.00p 70.00p 581266
04/06/2009 70.00p 70.00p 70.00p 70.00p 48688
03/06/2009 70.00p 70.00p 70.00p 70.00p 9224
02/06/2009 70.00p 70.00p 70.00p 70.00p 47150
01/06/2009 70.00p 70.00p 70.00p 70.00p 107300
29/05/2009 69.00p 70.00p 69.00p 70.00p 8706
28/05/2009 69.00p 69.00p 69.00p 69.00p 5315
27/05/2009 69.00p 69.00p 69.00p 69.00p 0
26/05/2009 69.50p 69.50p 69.00p 69.00p 812609
22/05/2009 69.50p 69.50p 69.50p 69.50p 7000
21/05/2009 74.00p 74.00p 69.50p 69.50p 163166
20/05/2009 74.00p 74.00p 74.00p 74.00p 0
19/05/2009 74.50p 74.50p 74.00p 74.00p 6400
18/05/2009 72.50p 74.50p 72.50p 74.50p 116931
15/05/2009 71.00p 72.50p 71.00p 72.50p 7678
14/05/2009 70.00p 71.00p 69.50p 71.00p 96808
13/05/2009 70.00p 70.00p 70.00p 70.00p 30292
12/05/2009 68.00p 70.00p 68.00p 70.00p 25146
11/05/2009 67.50p 68.00p 67.50p 68.00p 7275
08/05/2009 67.00p 67.50p 67.00p 67.50p 2211
07/05/2009 65.00p 67.00p 65.00p 67.00p 16452
06/05/2009 64.50p 65.00p 64.50p 65.00p 8710
05/05/2009 61.50p 64.50p 61.50p 64.50p 30992
01/05/2009 61.00p 61.00p 61.00p 61.00p 3279
30/04/2009 61.00p 61.00p 61.00p 61.00p 15756
29/04/2009 61.00p 61.00p 61.00p 61.00p 8947
28/04/2009 61.00p 61.00p 60.50p 61.00p 105797
27/04/2009 61.00p 61.00p 61.00p 61.00p 4673
24/04/2009 61.00p 61.00p 61.00p 61.00p 1681
23/04/2009 61.00p 61.00p 61.00p 61.00p 0
22/04/2009 61.00p 61.00p 61.00p 61.00p 60496

*Close Price adjusted for both dividends and splits