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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
M&C Saatchi (SAA) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/02/2006 | 99.25p | 99.25p | 99.25p | 99.25p | 5100 |
| 21/02/2006 | 99.25p | 99.25p | 97.50p | 99.25p | 33000 |
| 20/02/2006 | 99.25p | 99.25p | 99.25p | 99.25p | 300 |
| 17/02/2006 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/02/2006 | 99.25p | 99.25p | 99.25p | 99.25p | 6175 |
| 15/02/2006 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 14/02/2006 | 99.00p | 99.25p | 99.00p | 99.25p | 4400 |
| 13/02/2006 | 99.00p | 99.25p | 99.00p | 99.25p | 1492 |
| 10/02/2006 | 99.25p | 99.25p | 99.25p | 99.25p | 0 |
| 09/02/2006 | 99.00p | 100.50p | 99.00p | 99.00p | 1082 |
| 08/02/2006 | 99.25p | 99.25p | 99.25p | 99.25p | 7173 |
| 07/02/2006 | 101.00p | 101.00p | 99.25p | 99.25p | 85800 |
| 06/02/2006 | 101.00p | 101.00p | 101.00p | 101.00p | 2149 |
| 03/02/2006 | 101.00p | 101.00p | 101.00p | 101.00p | 472067 |
| 02/02/2006 | 101.00p | 101.00p | 101.00p | 101.00p | 1772715 |
| 01/02/2006 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 31/01/2006 | 101.00p | 101.50p | 101.00p | 101.00p | 10000 |
| 30/01/2006 | 101.50p | 101.50p | 101.00p | 101.00p | 0 |
| 27/01/2006 | 101.50p | 101.50p | 101.50p | 101.50p | 11000 |
| 26/01/2006 | 101.50p | 101.50p | 101.00p | 101.50p | 0 |
| 25/01/2006 | 101.50p | 102.00p | 101.50p | 101.50p | 165 |
| 24/01/2006 | 102.00p | 102.50p | 102.00p | 102.00p | 466 |
| 23/01/2006 | 102.50p | 103.00p | 102.50p | 102.50p | 37600 |
| 20/01/2006 | 102.50p | 103.00p | 102.50p | 103.00p | 0 |
| 19/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 18/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 17/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 16/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 28400 |
| 13/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 30094 |
| 12/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 11/01/2006 | 103.00p | 103.00p | 102.50p | 103.00p | 0 |
| 10/01/2006 | 103.00p | 103.00p | 102.50p | 103.00p | 0 |
| 09/01/2006 | 103.00p | 103.00p | 103.00p | 103.00p | 869 |
| 06/01/2006 | 102.00p | 103.00p | 101.50p | 103.00p | 15000 |
| 05/01/2006 | 101.50p | 101.50p | 101.50p | 101.50p | 2000 |
| 04/01/2006 | 101.50p | 101.50p | 100.50p | 101.50p | 0 |
| 03/01/2006 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 30/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 29/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 2000 |
| 28/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 100888 |
| 23/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 5000 |
| 22/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 21/12/2005 | 102.50p | 102.50p | 101.50p | 101.50p | 0 |
| 20/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 19/12/2005 | 101.50p | 101.50p | 101.50p | 101.50p | 1250000 |
| 16/12/2005 | 101.50p | 102.50p | 101.50p | 101.50p | 5000 |
| 15/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 752 |
| 12/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 9340 |
| 09/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 1480 |
| 08/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 05/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 4816 |
| 01/12/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/11/2005 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/11/2005 | 103.50p | 103.50p | 102.00p | 102.50p | 377269 |
| 23/11/2005 | 106.00p | 106.50p | 102.00p | 102.00p | 42000 |
| 22/11/2005 | 106.50p | 107.00p | 106.50p | 106.50p | 1000 |
| 21/11/2005 | 107.50p | 108.00p | 107.00p | 107.00p | 3703 |
| 18/11/2005 | 108.00p | 108.50p | 108.00p | 108.00p | 2000 |
| 17/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 16/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 15/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 680 |
| 14/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 1000 |
| 11/11/2005 | 108.00p | 108.50p | 108.00p | 108.00p | 936 |
| 10/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 09/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 60000 |
| 08/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 07/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 3660 |
| 04/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 447 |
| 03/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 695732 |
| 02/11/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 01/11/2005 | 108.00p | 108.50p | 108.00p | 108.00p | 0 |
| 31/10/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 215 |
| 28/10/2005 | 108.00p | 108.00p | 108.00p | 108.00p | 215 |
| 27/10/2005 | 108.00p | 108.00p | 107.50p | 108.00p | 533 |
| 26/10/2005 | 107.50p | 107.50p | 106.00p | 107.50p | 369535 |
| 25/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 24/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 13 |
| 21/10/2005 | 106.00p | 106.00p | 104.50p | 106.00p | 1101164 |
| 20/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 18/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 200 |
| 17/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 630400 |
| 14/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 453235 |
| 13/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 3662 |
| 12/10/2005 | 106.00p | 106.00p | 106.00p | 106.00p | 3158 |
| 11/10/2005 | 111.00p | 111.50p | 105.00p | 106.00p | 692 |
| 10/10/2005 | 111.50p | 113.00p | 111.50p | 111.50p | 2482 |
| 07/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 1000 |
| 06/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 04/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 3130 |
| 03/10/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/09/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/09/2005 | 113.00p | 113.00p | 113.00p | 113.00p | 500 |
| 28/09/2005 | 113.00p | 114.50p | 113.00p | 113.00p | 10694474 |
| 27/09/2005 | 114.00p | 114.00p | 114.00p | 114.00p | 384 |
| 26/09/2005 | 114.00p | 115.50p | 114.00p | 114.00p | 77608 |
| 23/09/2005 | 116.50p | 117.00p | 114.00p | 114.00p | 1583 |
| 22/09/2005 | 117.00p | 117.00p | 117.00p | 117.00p | 20000 |
| 21/09/2005 | 117.00p | 117.00p | 117.00p | 117.00p | 75000 |
| 20/09/2005 | 116.50p | 117.00p | 116.50p | 117.00p | 6704 |
| 19/09/2005 | 117.00p | 117.00p | 117.00p | 117.00p | 7500 |
| 16/09/2005 | 117.50p | 119.00p | 116.50p | 117.00p | 275086 |
| 15/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 7793 |
| 14/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 13/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 1685 |
| 12/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 09/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 833 |
| 08/09/2005 | 116.50p | 116.50p | 116.50p | 116.50p | 1000 |
| 07/09/2005 | 116.50p | 117.50p | 116.50p | 116.50p | 35830 |
| 06/09/2005 | 118.00p | 118.50p | 117.50p | 117.50p | 5000 |
| 05/09/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/09/2005 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 01/09/2005 | 121.50p | 121.50p | 118.50p | 118.50p | 31000 |
| 31/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 24 |
| 29/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 26/08/2005 | 121.50p | 121.50p | 121.50p | 121.50p | 2301 |
| 25/08/2005 | 124.00p | 125.00p | 121.50p | 121.50p | 15000 |
| 24/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 2000 |
| 18/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2005 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2005 | 124.00p | 125.00p | 124.00p | 125.00p | 0 |
| 15/08/2005 | 121.50p | 125.00p | 120.50p | 124.00p | 115165 |
| 12/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 11/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 10/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 09/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 2200 |
| 08/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/08/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 7908 |
| 04/08/2005 | 120.50p | 120.50p | 119.50p | 120.50p | 5000 |
| 03/08/2005 | 119.50p | 119.50p | 119.50p | 119.50p | 1392 |
| 02/08/2005 | 119.50p | 119.50p | 119.00p | 119.50p | 0 |
| 01/08/2005 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 29/07/2005 | 120.50p | 120.50p | 119.00p | 119.00p | 1000 |
| 28/07/2005 | 120.50p | 120.50p | 119.00p | 119.00p | 24 |
| 27/07/2005 | 119.00p | 119.00p | 119.00p | 119.00p | 574 |
| 26/07/2005 | 119.00p | 119.50p | 119.00p | 119.00p | 1129 |
| 25/07/2005 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/07/2005 | 119.00p | 120.50p | 119.00p | 119.50p | 33188 |
| 21/07/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 20/07/2005 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 19/07/2005 | 123.50p | 124.50p | 120.50p | 120.50p | 269097 |
| 18/07/2005 | 125.00p | 125.00p | 124.50p | 124.50p | 5000 |
| 15/07/2005 | 124.50p | 124.50p | 124.50p | 124.50p | 200 |
| 14/07/2005 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/07/2005 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 12/07/2005 | 125.00p | 125.00p | 124.50p | 124.50p | 12980 |
| 11/07/2005 | 125.00p | 126.00p | 124.00p | 126.00p | 13186 |
| 08/07/2005 | 124.00p | 124.00p | 124.00p | 124.00p | 1280 |
| 07/07/2005 | 124.50p | 124.50p | 124.00p | 124.00p | 2899 |
| 06/07/2005 | 127.50p | 128.50p | 124.00p | 124.50p | 4745 |
| 05/07/2005 | 128.50p | 129.00p | 128.50p | 128.50p | 0 |
| 04/07/2005 | 129.00p | 130.00p | 129.00p | 129.00p | 10351 |
| 01/07/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 2500 |
| 30/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 172 |
| 28/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 5422 |
| 22/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 2500 |
| 21/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/06/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 747 |
| 17/06/2005 | 130.00p | 130.00p | 129.50p | 130.00p | 743818 |
| 16/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 15/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 744 |
| 14/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 13/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 526 |
| 10/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1000 |
| 09/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1000 |
| 08/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 757 |
| 07/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 06/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 03/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1528 |
| 02/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 53748 |
| 01/06/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 31/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 3000 |
| 27/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 22 |
| 26/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 11575 |
| 24/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 23/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 2600 |
| 20/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 19/05/2005 | 129.50p | 129.50p | 129.50p | 129.50p | 1000 |
| 18/05/2005 | 128.50p | 129.50p | 127.50p | 129.50p | 266000 |
| 17/05/2005 | 126.50p | 127.50p | 126.50p | 127.50p | 0 |
| 16/05/2005 | 126.50p | 126.50p | 126.50p | 126.50p | 1000 |
| 13/05/2005 | 126.50p | 126.50p | 125.50p | 126.50p | 4000 |
*Close Price adjusted for both dividends and splits