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 |
|---|---|---|---|---|---|
| 12/05/2005 | 125.50p | 125.50p | 125.50p | 125.50p | 635000 |
| 11/05/2005 | 127.00p | 129.00p | 125.50p | 125.50p | 16000 |
| 10/05/2005 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/05/2005 | 130.00p | 130.00p | 129.00p | 129.00p | 33508 |
| 06/05/2005 | 129.00p | 130.00p | 129.00p | 129.00p | 3231 |
| 05/05/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 1400 |
| 04/05/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/05/2005 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/04/2005 | 130.00p | 130.50p | 130.00p | 130.00p | 0 |
| 28/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 7737 |
| 27/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 800 |
| 26/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 25/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 1000 |
| 22/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 368 |
| 21/04/2005 | 130.50p | 130.50p | 130.50p | 130.50p | 195500 |
| 20/04/2005 | 131.50p | 131.50p | 130.50p | 130.50p | 0 |
| 19/04/2005 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 18/04/2005 | 134.00p | 134.00p | 131.50p | 131.50p | 210493 |
| 15/04/2005 | 135.00p | 135.00p | 134.50p | 134.50p | 729 |
| 14/04/2005 | 136.50p | 137.50p | 135.00p | 135.00p | 10388 |
| 13/04/2005 | 140.00p | 140.00p | 137.50p | 137.50p | 13526 |
| 12/04/2005 | 140.00p | 140.50p | 140.00p | 140.00p | 6109 |
| 11/04/2005 | 140.00p | 140.50p | 140.00p | 140.00p | 10422 |
| 08/04/2005 | 138.00p | 138.50p | 137.50p | 138.50p | 20000 |
| 07/04/2005 | 136.00p | 137.50p | 136.00p | 137.50p | 5980 |
| 06/04/2005 | 136.00p | 136.00p | 136.00p | 136.00p | 1000 |
| 05/04/2005 | 136.00p | 136.00p | 136.00p | 136.00p | 5574 |
| 04/04/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 4763 |
| 01/04/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 75021 |
| 30/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 3250 |
| 29/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 703 |
| 22/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 12519 |
| 21/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 500000 |
| 17/03/2005 | 138.75p | 138.75p | 137.50p | 137.50p | 0 |
| 16/03/2005 | 136.50p | 137.50p | 136.50p | 137.50p | 5000 |
| 15/03/2005 | 136.50p | 136.50p | 136.50p | 136.50p | 2136 |
| 14/03/2005 | 136.50p | 136.50p | 136.50p | 136.50p | 16731 |
| 11/03/2005 | 136.50p | 137.50p | 136.50p | 136.50p | 50 |
| 10/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 39600 |
| 09/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 3859 |
| 08/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1500 |
| 07/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 706 |
| 03/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1250 |
| 02/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 8150 |
| 01/03/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1122 |
| 24/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 1000 |
| 23/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 4000 |
| 22/02/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 21/02/2005 | 138.50p | 139.50p | 137.50p | 137.50p | 8070 |
| 18/02/2005 | 139.50p | 139.50p | 139.50p | 139.50p | 3403 |
| 17/02/2005 | 141.50p | 142.50p | 137.50p | 139.50p | 26946 |
| 16/02/2005 | 142.50p | 143.50p | 142.50p | 142.50p | 61708 |
| 15/02/2005 | 143.50p | 143.50p | 143.50p | 143.50p | 29500 |
| 14/02/2005 | 143.50p | 143.50p | 143.50p | 143.50p | 11846 |
| 11/02/2005 | 143.50p | 143.50p | 142.50p | 143.50p | 2200 |
| 10/02/2005 | 142.50p | 142.50p | 142.50p | 142.50p | 449510 |
| 09/02/2005 | 142.50p | 142.50p | 142.50p | 142.50p | 275228 |
| 08/02/2005 | 142.50p | 142.50p | 142.50p | 142.50p | 110710 |
| 07/02/2005 | 142.50p | 142.50p | 142.50p | 142.50p | 108649 |
| 04/02/2005 | 142.50p | 142.50p | 142.50p | 142.50p | 716 |
| 03/02/2005 | 141.00p | 142.50p | 141.00p | 142.50p | 0 |
| 02/02/2005 | 141.00p | 141.00p | 141.00p | 141.00p | 2373 |
| 01/02/2005 | 141.00p | 141.00p | 139.50p | 141.00p | 0 |
| 31/01/2005 | 139.50p | 139.50p | 139.50p | 139.50p | 144220 |
| 28/01/2005 | 139.50p | 139.50p | 139.50p | 139.50p | 7500 |
| 27/01/2005 | 138.50p | 139.50p | 137.50p | 139.50p | 2500 |
| 26/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 3665 |
| 24/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 21/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 19/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 2000 |
| 18/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 18000 |
| 17/01/2005 | 137.50p | 137.50p | 137.50p | 137.50p | 494 |
| 14/01/2005 | 135.50p | 137.50p | 135.50p | 137.50p | 1131373 |
| 13/01/2005 | 135.50p | 135.50p | 135.50p | 135.50p | 8261 |
| 12/01/2005 | 134.50p | 135.50p | 134.50p | 135.50p | 5000 |
| 11/01/2005 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 10/01/2005 | 131.50p | 133.00p | 131.50p | 133.00p | 10000 |
| 07/01/2005 | 131.00p | 132.50p | 131.00p | 132.50p | 18074 |
| 06/01/2005 | 131.00p | 131.00p | 131.00p | 131.00p | 1173 |
| 05/01/2005 | 131.00p | 131.00p | 131.00p | 131.00p | 280 |
| 04/01/2005 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 31/12/2004 | 130.50p | 131.00p | 130.50p | 131.00p | 35000 |
| 30/12/2004 | 130.00p | 130.50p | 130.00p | 130.00p | 0 |
| 29/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 381 |
| 23/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 759 |
| 08/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 1112 |
| 07/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 3889 |
| 03/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 4005 |
| 02/12/2004 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/12/2004 | 130.50p | 130.50p | 130.00p | 130.00p | 3000 |
| 30/11/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 693308 |
| 29/11/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 303945 |
| 26/11/2004 | 131.00p | 131.00p | 130.50p | 130.50p | 25500 |
| 25/11/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 24/11/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 23/11/2004 | 128.50p | 130.50p | 127.50p | 130.50p | 43794 |
| 22/11/2004 | 128.50p | 128.50p | 127.50p | 127.50p | 0 |
| 19/11/2004 | 128.50p | 128.50p | 126.50p | 128.50p | 5000 |
| 18/11/2004 | 126.50p | 126.50p | 126.50p | 126.50p | 1223686 |
| 17/11/2004 | 126.50p | 126.50p | 126.50p | 126.50p | 5033 |
| 16/11/2004 | 125.50p | 126.50p | 125.50p | 126.50p | 0 |
| 15/11/2004 | 128.50p | 129.50p | 128.50p | 128.50p | 5000 |
| 12/11/2004 | 128.50p | 129.50p | 128.50p | 128.50p | 0 |
| 11/11/2004 | 131.00p | 131.00p | 129.50p | 129.50p | 5000 |
| 10/11/2004 | 131.00p | 131.00p | 131.00p | 131.00p | 5000 |
| 09/11/2004 | 131.00p | 131.00p | 131.00p | 131.00p | 600 |
| 08/11/2004 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 05/11/2004 | 131.00p | 131.50p | 131.00p | 131.00p | 13805 |
| 04/11/2004 | 131.50p | 132.00p | 131.50p | 131.50p | 692 |
| 03/11/2004 | 131.50p | 132.00p | 131.50p | 132.00p | 15000 |
| 02/11/2004 | 132.00p | 132.00p | 132.00p | 132.00p | 78092 |
| 01/11/2004 | 132.00p | 132.50p | 132.00p | 132.00p | 1873 |
| 29/10/2004 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/10/2004 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/10/2004 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/10/2004 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/10/2004 | 132.50p | 135.50p | 132.50p | 132.50p | 5000 |
| 22/10/2004 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 21/10/2004 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 20/10/2004 | 137.50p | 137.50p | 135.50p | 135.50p | 2220 |
| 19/10/2004 | 137.50p | 138.50p | 137.50p | 137.50p | 13855 |
| 18/10/2004 | 138.50p | 138.50p | 138.50p | 138.50p | 200000 |
| 15/10/2004 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 14/10/2004 | 139.00p | 140.50p | 137.50p | 138.50p | 23852 |
| 13/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 12/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 700 |
| 11/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 5150 |
| 08/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 07/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 5700 |
| 06/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 24807 |
| 05/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 04/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 159100 |
| 01/10/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 4838 |
| 30/09/2004 | 140.50p | 140.50p | 140.50p | 140.50p | 94869 |
| 29/09/2004 | 142.50p | 142.50p | 140.50p | 140.50p | 10000 |
| 28/09/2004 | 142.50p | 142.50p | 142.50p | 142.50p | 766 |
| 27/09/2004 | 142.50p | 142.50p | 142.50p | 142.50p | 21093 |
| 24/09/2004 | 142.50p | 142.50p | 142.50p | 142.50p | 11000 |
| 23/09/2004 | 139.50p | 142.50p | 136.50p | 142.50p | 302700 |
| 22/09/2004 | 136.00p | 136.50p | 136.00p | 136.50p | 0 |
| 21/09/2004 | 135.00p | 136.00p | 135.00p | 136.00p | 8000 |
| 20/09/2004 | 134.50p | 135.00p | 134.50p | 135.00p | 243104 |
| 17/09/2004 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 16/09/2004 | 134.00p | 134.50p | 134.00p | 134.50p | 4412 |
| 15/09/2004 | 134.00p | 134.00p | 134.00p | 134.00p | 30102 |
| 14/09/2004 | 131.50p | 134.00p | 131.50p | 134.00p | 1143656 |
| 13/09/2004 | 130.00p | 131.50p | 129.50p | 131.50p | 1873 |
| 10/09/2004 | 129.50p | 129.50p | 129.50p | 129.50p | 1605000 |
| 09/09/2004 | 128.50p | 129.50p | 128.50p | 129.50p | 13515 |
| 08/09/2004 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 07/09/2004 | 128.50p | 128.50p | 127.50p | 128.50p | 834081 |
| 06/09/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/09/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 24300 |
| 02/09/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/09/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 31/08/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 6000 |
| 27/08/2004 | 127.50p | 127.50p | 127.50p | 127.50p | 3000 |
| 26/08/2004 | 126.00p | 127.50p | 126.00p | 127.50p | 5000 |
| 25/08/2004 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 24/08/2004 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 23/08/2004 | 126.00p | 126.50p | 126.00p | 126.00p | 10000 |
| 20/08/2004 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 19/08/2004 | 126.50p | 126.50p | 126.50p | 126.50p | 3889 |
| 18/08/2004 | 126.50p | 126.50p | 126.50p | 126.50p | 8085 |
| 17/08/2004 | 126.50p | 128.00p | 126.50p | 126.50p | 7525 |
| 16/08/2004 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 13/08/2004 | 128.00p | 128.50p | 128.00p | 128.00p | 4960 |
| 12/08/2004 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 11/08/2004 | 128.50p | 128.50p | 128.50p | 128.50p | 5000 |
| 10/08/2004 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 09/08/2004 | 130.50p | 130.50p | 128.50p | 128.50p | 763 |
| 06/08/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 05/08/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 04/08/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 1000 |
| 03/08/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 3330 |
| 02/08/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 90046 |
| 30/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 1435 |
| 29/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
| 28/07/2004 | 130.50p | 130.50p | 130.50p | 130.50p | 0 |
*Close Price adjusted for both dividends and splits