Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
M&C Saatchi (SAA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2008 | 98.50p | 99.00p | 98.50p | 99.00p | 3850 |
| 04/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 03/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 5930 |
| 02/07/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
| 01/07/2008 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 30/06/2008 | 99.00p | 99.00p | 98.50p | 99.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits