SEC Newgate S.P.A. (CDI) (SECG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SEC Newgate S.P.A. (CDI)

Date Open High Low Close* Volume
18/01/2021 48.50p 51.00p 45.00p 48.50p 2917
15/01/2021 48.50p 51.82p 48.50p 48.50p 385
14/01/2021 45.00p 50.00p 45.00p 50.00p 13267
13/01/2021 45.50p 47.40p 45.50p 47.40p 5000
12/01/2021 45.00p 45.00p 42.00p 45.00p 49
11/01/2021 45.00p 47.40p 42.00p 45.00p 4043
08/01/2021 45.00p 47.40p 45.00p 45.00p 4000
07/01/2021 45.00p 45.00p 42.00p 45.00p 11340
06/01/2021 45.00p 45.00p 42.00p 45.00p 5688
05/01/2021 45.00p 45.00p 42.00p 45.00p 32
04/01/2021 45.00p 45.00p 45.00p 45.00p 0
01/01/2021 45.00p 45.00p 45.00p 45.00p 0
31/12/2020 45.00p 45.00p 45.00p 45.00p 0
30/12/2020 45.00p 45.00p 42.00p 45.00p 3000
29/12/2020 46.50p 46.80p 43.00p 45.00p 20706
28/12/2020 46.50p 48.00p 45.00p 46.50p 3056
25/12/2020 46.50p 48.00p 45.00p 46.50p 3056
24/12/2020 46.50p 48.00p 45.00p 46.50p 3056
23/12/2020 43.50p 47.00p 43.50p 46.50p 20305
22/12/2020 41.50p 41.50p 38.00p 41.50p 2036
21/12/2020 41.00p 41.50p 40.00p 41.50p 1300
18/12/2020 41.50p 43.60p 41.00p 41.50p 17522
17/12/2020 40.50p 41.50p 39.50p 41.50p 1303
16/12/2020 41.00p 42.88p 38.00p 40.50p 7883
15/12/2020 39.50p 41.00p 37.00p 39.50p 2861
14/12/2020 39.50p 41.90p 37.00p 39.50p 1917
11/12/2020 39.50p 39.50p 37.00p 39.50p 1333
10/12/2020 39.50p 39.50p 39.50p 39.50p 0
09/12/2020 39.50p 42.00p 39.50p 39.50p 334
08/12/2020 39.00p 39.50p 39.00p 39.50p 0
07/12/2020 38.00p 39.92p 36.10p 39.00p 701
04/12/2020 40.50p 40.50p 38.00p 38.00p 10219
03/12/2020 41.50p 41.50p 38.00p 40.50p 17242
02/12/2020 42.50p 42.50p 35.00p 42.50p 17136
01/12/2020 42.50p 42.50p 42.50p 42.50p 0
30/11/2020 42.50p 42.50p 40.00p 42.50p 22
27/11/2020 42.50p 42.50p 40.00p 42.50p 36
26/11/2020 42.50p 42.50p 40.00p 42.50p 1022
25/11/2020 42.50p 42.50p 42.50p 42.50p 0
24/11/2020 44.50p 44.50p 40.00p 42.50p 11928
23/11/2020 44.50p 44.50p 44.50p 44.50p 0
20/11/2020 44.50p 44.50p 44.50p 44.50p 0
19/11/2020 44.50p 44.50p 42.00p 44.50p 4757
18/11/2020 44.50p 44.50p 44.50p 44.50p 0
17/11/2020 44.50p 44.50p 42.00p 44.50p 187
16/11/2020 45.00p 46.00p 41.00p 44.50p 15869
13/11/2020 45.50p 45.50p 44.00p 45.00p 4520
12/11/2020 45.50p 45.50p 45.50p 45.50p 0
10/11/2020 45.50p 45.50p 44.00p 45.50p 62
09/11/2020 45.50p 45.50p 44.00p 45.50p 518
06/11/2020 45.50p 45.50p 45.50p 45.50p 0
05/11/2020 45.50p 45.50p 42.00p 45.50p 4781
04/11/2020 45.50p 45.50p 45.50p 45.50p 0
03/11/2020 45.50p 45.50p 45.50p 45.50p 0
02/11/2020 45.50p 45.50p 45.50p 45.50p 0
30/10/2020 45.50p 45.50p 45.50p 45.50p 0
29/10/2020 45.50p 45.50p 45.50p 45.50p 0
28/10/2020 45.50p 45.50p 44.00p 45.50p 56
27/10/2020 49.50p 49.50p 44.00p 45.50p 12485
26/10/2020 52.50p 52.50p 44.00p 49.50p 4216
23/10/2020 52.50p 52.50p 48.00p 52.50p 3000
22/10/2020 54.50p 54.50p 50.50p 53.50p 4000
21/10/2020 54.50p 54.50p 52.00p 54.50p 734
20/10/2020 54.50p 54.50p 54.00p 54.50p 446
19/10/2020 54.50p 54.50p 50.00p 54.50p 3500
16/10/2020 54.50p 54.50p 52.00p 54.50p 820
15/10/2020 57.50p 57.50p 52.00p 54.50p 3
14/10/2020 57.50p 57.50p 53.00p 57.50p 3000
13/10/2020 57.50p 57.50p 52.00p 57.50p 5000
12/10/2020 57.50p 57.50p 55.00p 57.50p 1151
09/10/2020 57.50p 57.50p 55.00p 57.50p 75
08/10/2020 57.50p 57.50p 57.50p 57.50p 0
07/10/2020 57.50p 57.50p 57.50p 57.50p 0
06/10/2020 58.50p 58.50p 57.00p 57.50p 462
05/10/2020 58.50p 58.50p 58.50p 58.50p 0
02/10/2020 57.50p 60.00p 57.00p 58.50p 7267
01/10/2020 57.50p 60.00p 55.50p 57.50p 16800
30/09/2020 57.50p 57.50p 57.50p 57.50p 0
29/09/2020 57.50p 57.50p 57.50p 57.50p 0
28/09/2020 57.50p 59.00p 57.50p 57.50p 2000
25/09/2020 57.50p 60.00p 55.50p 57.50p 5201
24/09/2020 58.50p 60.00p 52.00p 60.00p 15493
23/09/2020 58.50p 61.00p 58.50p 58.50p 1000
22/09/2020 58.50p 59.90p 58.50p 58.50p 1605
21/09/2020 58.00p 58.50p 55.00p 58.50p 35923
18/09/2020 57.50p 57.50p 55.00p 57.50p 1787
17/09/2020 57.50p 57.50p 57.50p 57.50p 0
16/09/2020 57.50p 57.50p 55.00p 57.50p 21
15/09/2020 57.50p 57.50p 55.00p 57.50p 5
14/09/2020 57.50p 57.50p 55.00p 57.50p 14
11/09/2020 57.50p 57.50p 55.00p 57.50p 30
10/09/2020 57.50p 57.50p 55.00p 57.50p 234
09/09/2020 57.50p 57.50p 55.00p 57.50p 5
08/09/2020 57.50p 57.50p 57.50p 57.50p 0
07/09/2020 57.50p 57.50p 55.00p 57.50p 403
04/09/2020 57.50p 57.50p 55.00p 57.50p 595
03/09/2020 57.50p 57.50p 55.00p 57.50p 319
02/09/2020 57.50p 57.50p 57.50p 57.50p 0
01/09/2020 57.50p 57.50p 55.00p 57.50p 57
31/08/2020 57.50p 57.50p 57.50p 57.50p 0
28/08/2020 57.50p 57.50p 57.50p 57.50p 0
27/08/2020 57.50p 57.50p 55.00p 57.50p 2180
26/08/2020 57.50p 57.50p 55.00p 57.50p 46
25/08/2020 57.50p 57.50p 57.50p 57.50p 0
24/08/2020 57.50p 57.50p 57.50p 57.50p 0
21/08/2020 57.50p 57.50p 57.50p 57.50p 0
20/08/2020 57.50p 58.80p 57.50p 57.50p 488
19/08/2020 57.50p 59.00p 54.00p 57.50p 8961
18/08/2020 57.00p 59.00p 57.00p 57.50p 8799
17/08/2020 52.00p 57.00p 50.00p 57.00p 29760
14/08/2020 42.50p 47.00p 42.50p 45.00p 11500
13/08/2020 39.50p 44.00p 38.00p 42.00p 6252
12/08/2020 40.00p 40.00p 40.00p 40.00p 0
11/08/2020 40.00p 40.00p 38.00p 40.00p 11
10/08/2020 37.00p 40.00p 35.00p 40.00p 31349
07/08/2020 35.50p 35.50p 35.50p 35.50p 0
06/08/2020 35.50p 35.50p 33.00p 35.50p 276
05/08/2020 35.50p 35.50p 33.00p 35.50p 1012
04/08/2020 35.50p 35.50p 35.50p 35.50p 0
03/08/2020 35.50p 38.00p 35.50p 35.50p 2816
31/07/2020 35.50p 35.50p 35.50p 35.50p 0
30/07/2020 35.50p 35.50p 35.50p 35.50p 0
29/07/2020 35.50p 35.50p 35.50p 35.50p 0
28/07/2020 35.50p 35.50p 33.00p 35.50p 92
27/07/2020 35.50p 35.50p 33.00p 35.50p 881
24/07/2020 35.50p 35.50p 33.00p 35.50p 106
23/07/2020 35.50p 35.50p 35.50p 35.50p 0
22/07/2020 35.00p 35.50p 35.00p 35.50p 0
21/07/2020 35.00p 35.00p 33.00p 35.00p 4
20/07/2020 35.00p 35.00p 35.00p 35.00p 0
17/07/2020 35.00p 35.00p 33.00p 35.00p 1702
16/07/2020 35.00p 35.00p 35.00p 35.00p 0
15/07/2020 34.50p 37.00p 34.50p 35.00p 2707
14/07/2020 33.00p 35.00p 32.00p 34.50p 17232
13/07/2020 32.50p 35.00p 30.00p 33.00p 2417
10/07/2020 31.00p 31.00p 31.00p 31.00p 0
09/07/2020 31.00p 32.50p 31.00p 31.00p 20000
08/07/2020 31.00p 31.00p 31.00p 31.00p 0
07/07/2020 31.00p 31.00p 29.00p 31.00p 11300
06/07/2020 31.00p 31.00p 29.00p 31.00p 105
03/07/2020 30.00p 31.00p 29.00p 31.00p 12471
02/07/2020 30.00p 30.00p 30.00p 30.00p 0
01/07/2020 30.00p 30.00p 30.00p 30.00p 0
29/06/2020 30.50p 30.50p 28.00p 30.50p 4520
26/06/2020 30.50p 30.50p 28.00p 30.50p 18
25/06/2020 30.50p 30.50p 30.50p 30.50p 0
24/06/2020 30.50p 30.50p 30.50p 30.50p 0
23/06/2020 30.50p 31.00p 30.50p 30.50p 548
22/06/2020 30.50p 30.50p 25.00p 30.50p 9933
19/06/2020 30.50p 31.00p 30.50p 30.50p 8000
18/06/2020 30.50p 30.50p 30.50p 30.50p 0
17/06/2020 30.50p 30.50p 30.50p 30.50p 0
16/06/2020 30.50p 30.50p 30.50p 30.50p 0
15/06/2020 30.50p 30.50p 28.00p 30.50p 27
12/06/2020 30.50p 30.50p 30.50p 30.50p 0
11/06/2020 30.50p 30.50p 30.50p 30.50p 0
10/06/2020 32.50p 32.50p 25.00p 30.50p 37858
09/06/2020 32.50p 32.50p 32.50p 32.50p 0
08/06/2020 32.50p 32.50p 30.00p 32.50p 3007
05/06/2020 32.50p 32.50p 30.00p 32.50p 8237
04/06/2020 32.50p 33.90p 32.50p 32.50p 5000
03/06/2020 32.50p 32.50p 30.00p 32.50p 1669
02/06/2020 31.50p 32.70p 31.50p 32.50p 12232
01/06/2020 30.50p 32.50p 30.50p 30.50p 822
29/05/2020 30.50p 30.50p 30.50p 30.50p 0
28/05/2020 30.50p 33.00p 28.00p 30.50p 4053
27/05/2020 30.50p 30.50p 28.50p 30.50p 17543
26/05/2020 30.50p 30.50p 29.00p 30.50p 541
22/05/2020 30.50p 30.50p 30.50p 30.50p 0
21/05/2020 30.50p 30.50p 30.50p 30.50p 0
20/05/2020 30.50p 30.50p 30.50p 30.50p 0
19/05/2020 30.50p 30.50p 30.50p 30.50p 0
18/05/2020 30.50p 30.50p 28.00p 30.50p 339
15/05/2020 30.50p 30.50p 30.50p 30.50p 0
14/05/2020 30.50p 30.50p 28.00p 30.50p 11300
13/05/2020 30.50p 30.50p 30.50p 30.50p 0
12/05/2020 30.50p 30.50p 28.00p 30.50p 7705
11/05/2020 30.00p 30.50p 30.00p 30.50p 0
07/05/2020 30.00p 30.00p 29.95p 30.00p 1669
06/05/2020 30.00p 31.50p 30.00p 30.00p 14278
05/05/2020 29.50p 30.50p 29.50p 30.00p 13186
01/05/2020 28.50p 28.50p 28.50p 28.50p 0
30/04/2020 28.50p 29.00p 28.50p 28.50p 154
29/04/2020 28.50p 28.50p 28.50p 28.50p 0
28/04/2020 28.50p 29.00p 28.50p 28.50p 3431
27/04/2020 28.50p 28.50p 27.00p 28.50p 115
24/04/2020 34.00p 34.00p 28.00p 28.50p 29753
23/04/2020 34.00p 34.00p 34.00p 34.00p 0
22/04/2020 34.00p 34.00p 34.00p 34.00p 0
21/04/2020 34.00p 34.00p 32.00p 34.00p 259
20/04/2020 34.00p 34.00p 32.00p 34.00p 2006
17/04/2020 34.00p 34.00p 34.00p 34.00p 0
16/04/2020 34.00p 34.00p 34.00p 34.00p 0
15/04/2020 34.00p 34.00p 33.50p 34.00p 0
14/04/2020 34.00p 34.00p 32.00p 33.50p 24
09/04/2020 33.50p 33.50p 32.00p 33.50p 705
08/04/2020 33.50p 33.50p 33.50p 33.50p 0
07/04/2020 33.00p 33.50p 33.00p 33.50p 11864
06/04/2020 30.00p 33.00p 30.00p 32.50p 6130
03/04/2020 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits