M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/04/2009 61.00p 61.00p 61.00p 61.00p 11152
20/04/2009 61.00p 61.00p 61.00p 61.00p 27470
17/04/2009 62.00p 62.00p 61.00p 61.00p 22292
16/04/2009 57.00p 62.00p 57.00p 62.00p 84297
15/04/2009 52.00p 57.00p 52.00p 57.00p 43254
14/04/2009 50.00p 51.50p 50.00p 51.50p 26503
09/04/2009 50.00p 50.00p 50.00p 50.00p 1000
08/04/2009 50.00p 50.00p 50.00p 50.00p 2500
07/04/2009 49.00p 50.00p 49.00p 50.00p 36918
06/04/2009 49.00p 49.00p 49.00p 49.00p 93659
03/04/2009 49.00p 49.00p 49.00p 49.00p 140283
02/04/2009 49.00p 49.00p 49.00p 49.00p 44835
01/04/2009 50.50p 50.50p 48.50p 49.00p 39176
31/03/2009 50.50p 50.50p 50.50p 50.50p 75754
30/03/2009 48.50p 50.50p 48.50p 50.50p 265161
27/03/2009 43.00p 48.50p 43.00p 48.50p 44555
26/03/2009 37.00p 43.00p 37.00p 43.00p 1381408
25/03/2009 34.50p 35.00p 34.50p 35.00p 13261
24/03/2009 34.50p 34.50p 34.50p 34.50p 0
23/03/2009 34.50p 34.50p 34.50p 34.50p 0
20/03/2009 34.50p 34.50p 34.50p 34.50p 5939
19/03/2009 34.50p 34.50p 34.50p 34.50p 0
18/03/2009 34.50p 34.50p 34.50p 34.50p 0
17/03/2009 34.50p 34.50p 34.50p 34.50p 0
16/03/2009 34.50p 34.50p 34.50p 34.50p 0
13/03/2009 34.50p 34.50p 34.50p 34.50p 0
12/03/2009 35.00p 35.00p 34.50p 34.50p 8253
11/03/2009 35.00p 35.00p 35.00p 35.00p 17151
10/03/2009 36.00p 36.00p 35.00p 35.00p 5000
09/03/2009 36.00p 36.00p 36.00p 36.00p 2500
06/03/2009 36.00p 36.00p 36.00p 36.00p 0
05/03/2009 36.00p 36.00p 36.00p 36.00p 228
04/03/2009 36.00p 36.00p 36.00p 36.00p 8333
03/03/2009 36.00p 36.00p 36.00p 36.00p 5494
02/03/2009 36.00p 36.00p 36.00p 36.00p 2774
27/02/2009 35.50p 36.00p 35.50p 36.00p 1464873
26/02/2009 34.00p 35.50p 34.00p 35.50p 758105
25/02/2009 31.50p 34.00p 31.50p 34.00p 378910
24/02/2009 31.00p 31.00p 31.00p 31.00p 15715
23/02/2009 26.25p 31.00p 26.25p 31.00p 6000
20/02/2009 25.75p 26.25p 25.75p 26.25p 114346
19/02/2009 25.75p 25.75p 25.75p 25.75p 330
18/02/2009 25.25p 25.75p 25.25p 25.75p 1503307
17/02/2009 26.00p 26.00p 24.75p 25.25p 1782914
16/02/2009 26.00p 26.00p 26.00p 26.00p 0
13/02/2009 26.00p 26.00p 26.00p 26.00p 33
12/02/2009 26.50p 26.50p 26.50p 26.50p 21421
11/02/2009 27.50p 27.50p 26.00p 26.50p 120624
10/02/2009 29.00p 29.00p 27.50p 27.50p 357013
09/02/2009 30.50p 31.00p 28.50p 28.50p 282583
06/02/2009 31.00p 31.00p 30.50p 30.50p 62350
05/02/2009 30.50p 31.00p 30.50p 31.00p 5226
04/02/2009 30.50p 30.50p 30.50p 30.50p 570000
03/02/2009 31.00p 31.00p 30.50p 30.50p 1580
02/02/2009 33.00p 33.00p 31.00p 31.00p 2809144
30/01/2009 31.50p 31.50p 31.50p 31.50p 961348
29/01/2009 36.50p 37.50p 31.00p 31.50p 106782
28/01/2009 38.00p 38.00p 38.00p 38.00p 1268
27/01/2009 39.50p 39.50p 39.50p 39.50p 0
26/01/2009 41.50p 41.50p 41.50p 41.50p 0
23/01/2009 44.50p 44.50p 43.50p 43.50p 0
22/01/2009 46.00p 46.00p 46.00p 46.00p 0
21/01/2009 49.50p 49.50p 47.50p 47.50p 1300
20/01/2009 49.50p 49.50p 49.50p 49.50p 0
19/01/2009 52.50p 52.50p 52.50p 52.50p 0
16/01/2009 54.50p 54.50p 54.50p 54.50p 2000
15/01/2009 55.00p 57.50p 55.00p 56.00p 5855
14/01/2009 59.50p 59.50p 59.50p 59.50p 0
13/01/2009 63.50p 63.50p 62.50p 62.50p 2000
12/01/2009 68.50p 68.50p 64.50p 64.50p 3148
09/01/2009 68.50p 68.50p 68.50p 68.50p 147760
08/01/2009 75.00p 75.00p 69.00p 69.00p 106000
07/01/2009 78.50p 78.50p 75.00p 75.00p 5000
06/01/2009 78.50p 79.00p 78.50p 79.00p 4000
05/01/2009 78.50p 78.50p 78.50p 78.50p 0
02/01/2009 78.50p 78.50p 78.50p 78.50p 191012
31/12/2008 78.50p 78.50p 78.50p 78.50p 0
30/12/2008 78.50p 78.50p 78.50p 78.50p 297
29/12/2008 78.50p 78.50p 78.50p 78.50p 2000
24/12/2008 79.50p 81.00p 78.50p 78.50p 2000
23/12/2008 79.50p 81.00p 79.50p 81.00p 0
22/12/2008 81.00p 81.00p 81.00p 81.00p 0
19/12/2008 79.50p 81.00p 79.50p 81.00p 0
18/12/2008 79.50p 81.00p 79.50p 81.00p 2000
17/12/2008 81.00p 81.00p 81.00p 81.00p 0
16/12/2008 81.00p 81.00p 81.00p 81.00p 0
15/12/2008 81.00p 81.00p 81.00p 81.00p 0
12/12/2008 81.00p 81.00p 81.00p 81.00p 0
11/12/2008 81.00p 81.00p 81.00p 81.00p 0
10/12/2008 81.00p 81.00p 81.00p 81.00p 0
09/12/2008 82.00p 82.00p 81.00p 81.00p 2000
08/12/2008 83.00p 83.00p 82.00p 82.00p 0
05/12/2008 83.00p 83.00p 83.00p 83.00p 0
04/12/2008 83.00p 83.00p 83.00p 83.00p 0
03/12/2008 83.00p 83.00p 83.00p 83.00p 1448
02/12/2008 83.00p 83.00p 83.00p 83.00p 1120
01/12/2008 83.00p 83.00p 83.00p 83.00p 4000
28/11/2008 83.00p 83.00p 83.00p 83.00p 0
27/11/2008 83.00p 83.00p 83.00p 83.00p 0
26/11/2008 85.00p 85.00p 83.00p 83.00p 4000
25/11/2008 85.00p 85.00p 85.00p 85.00p 2000
24/11/2008 86.50p 86.50p 85.00p 85.00p 6090
21/11/2008 87.50p 87.50p 86.50p 86.50p 11500
20/11/2008 87.50p 87.50p 87.50p 87.50p 0
19/11/2008 87.50p 87.50p 87.50p 87.50p 700
18/11/2008 87.50p 87.50p 87.50p 87.50p 0
17/11/2008 87.50p 87.50p 87.50p 87.50p 0
14/11/2008 87.50p 87.50p 87.50p 87.50p 0
13/11/2008 87.50p 87.50p 87.50p 87.50p 3000
12/11/2008 87.50p 87.50p 87.50p 87.50p 0
11/11/2008 86.50p 87.50p 86.50p 87.50p 0
10/11/2008 87.50p 87.50p 87.50p 87.50p 5152
07/11/2008 87.50p 87.50p 87.50p 87.50p 0
06/11/2008 87.50p 87.50p 87.50p 87.50p 11
05/11/2008 87.50p 87.50p 87.50p 87.50p 0
04/11/2008 87.50p 87.50p 87.50p 87.50p 14800
03/11/2008 87.50p 87.50p 87.50p 87.50p 0
31/10/2008 87.50p 87.50p 87.50p 87.50p 0
30/10/2008 86.50p 87.50p 86.50p 87.50p 52
29/10/2008 88.00p 88.00p 88.00p 88.00p 0
28/10/2008 88.00p 88.00p 88.00p 88.00p 2000
27/10/2008 90.00p 90.00p 88.00p 88.00p 2000
24/10/2008 90.50p 90.50p 90.00p 90.00p 0
23/10/2008 90.50p 90.50p 90.50p 90.50p 0
22/10/2008 90.50p 90.50p 90.50p 90.50p 1388
21/10/2008 91.50p 91.50p 90.50p 90.50p 3150
20/10/2008 92.50p 92.50p 91.50p 91.50p 0
17/10/2008 93.50p 93.50p 92.50p 92.50p 100
16/10/2008 89.50p 92.50p 89.50p 92.50p 10000
15/10/2008 90.50p 90.50p 89.50p 89.50p 2000
14/10/2008 90.50p 90.50p 90.50p 90.50p 700
13/10/2008 89.50p 90.50p 89.50p 90.50p 0
10/10/2008 90.50p 90.50p 90.50p 90.50p 519
09/10/2008 91.50p 91.50p 91.50p 91.50p 0
08/10/2008 91.50p 91.50p 91.50p 91.50p 10000
07/10/2008 92.50p 92.50p 91.50p 91.50p 114
06/10/2008 95.00p 95.00p 92.50p 92.50p 0
03/10/2008 97.50p 97.50p 95.00p 95.00p 10623
02/10/2008 97.50p 97.50p 97.50p 97.50p 0
01/10/2008 98.50p 98.50p 97.50p 97.50p 0
30/09/2008 98.50p 98.50p 98.50p 98.50p 41
29/09/2008 99.50p 99.50p 99.50p 99.50p 4778
26/09/2008 99.50p 99.50p 99.50p 99.50p 242
25/09/2008 98.50p 99.50p 98.50p 99.50p 0
24/09/2008 98.50p 98.50p 98.50p 98.50p 0
23/09/2008 98.50p 98.50p 98.50p 98.50p 0
22/09/2008 98.50p 98.50p 98.50p 98.50p 0
19/09/2008 98.50p 98.50p 98.50p 98.50p 0
18/09/2008 99.00p 99.00p 98.50p 98.50p 1939
17/09/2008 99.00p 99.00p 99.00p 99.00p 0
16/09/2008 99.00p 99.00p 99.00p 99.00p 0
15/09/2008 99.00p 99.00p 99.00p 99.00p 0
12/09/2008 99.00p 99.00p 99.00p 99.00p 250
11/09/2008 99.00p 99.00p 99.00p 99.00p 0
10/09/2008 98.50p 99.00p 98.50p 99.00p 0
09/09/2008 99.00p 99.00p 99.00p 99.00p 0
08/09/2008 99.00p 99.50p 99.00p 99.00p 0
05/09/2008 99.00p 99.00p 99.00p 99.00p 14
04/09/2008 99.00p 99.00p 99.00p 99.00p 0
03/09/2008 98.50p 99.00p 98.50p 99.00p 0
02/09/2008 99.00p 99.00p 99.00p 99.00p 0
01/09/2008 99.00p 99.00p 99.00p 99.00p 0
29/08/2008 99.00p 99.00p 99.00p 99.00p 5
28/08/2008 99.00p 99.00p 99.00p 99.00p 0
27/08/2008 99.00p 99.00p 99.00p 99.00p 0
26/08/2008 99.00p 99.00p 99.00p 99.00p 0
22/08/2008 99.00p 99.00p 99.00p 99.00p 100
21/08/2008 99.00p 99.00p 99.00p 99.00p 4906
20/08/2008 99.00p 99.00p 99.00p 99.00p 141953
19/08/2008 99.00p 99.00p 99.00p 99.00p 0
18/08/2008 99.00p 99.00p 99.00p 99.00p 0
15/08/2008 98.00p 99.00p 98.00p 99.00p 0
14/08/2008 99.00p 99.00p 99.00p 99.00p 0
13/08/2008 99.00p 99.00p 99.00p 99.00p 0
12/08/2008 98.00p 99.00p 98.00p 99.00p 2000
11/08/2008 99.00p 99.00p 99.00p 99.00p 0
08/08/2008 99.00p 99.00p 99.00p 99.00p 15000
07/08/2008 99.00p 99.00p 99.00p 99.00p 0
06/08/2008 99.00p 99.00p 99.00p 99.00p 0
05/08/2008 99.00p 99.00p 99.00p 99.00p 0
04/08/2008 99.00p 99.00p 99.00p 99.00p 3372
01/08/2008 98.50p 99.00p 98.50p 99.00p 0
31/07/2008 99.00p 99.00p 99.00p 99.00p 0
30/07/2008 99.00p 99.00p 99.00p 99.00p 0
29/07/2008 99.00p 99.00p 99.00p 99.00p 0
28/07/2008 99.00p 99.00p 99.00p 99.00p 0
25/07/2008 98.50p 99.00p 98.50p 99.00p 0
24/07/2008 99.00p 99.00p 99.00p 99.00p 2000
23/07/2008 98.50p 99.00p 98.50p 99.00p 587
22/07/2008 99.00p 99.00p 99.00p 99.00p 0
21/07/2008 99.00p 99.00p 99.00p 99.00p 0
18/07/2008 99.00p 99.00p 99.00p 99.00p 0
17/07/2008 99.00p 99.00p 99.00p 99.00p 0
16/07/2008 99.00p 99.00p 99.00p 99.00p 0
15/07/2008 99.00p 99.00p 99.00p 99.00p 0
14/07/2008 99.00p 99.00p 99.00p 99.00p 0
11/07/2008 99.00p 99.00p 99.00p 99.00p 0
10/07/2008 99.00p 99.00p 98.50p 99.00p 0
09/07/2008 99.00p 99.00p 98.50p 99.00p 5450
08/07/2008 99.00p 99.00p 98.50p 99.00p 243

*Close Price adjusted for both dividends and splits