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
02/04/2020 35.50p 35.50p 30.00p 30.00p 6134
01/04/2020 35.50p 35.50p 35.50p 35.50p 0
31/03/2020 35.50p 35.50p 33.00p 35.50p 145
30/03/2020 35.50p 35.50p 35.50p 35.50p 0
27/03/2020 38.00p 38.00p 35.50p 35.50p 0
26/03/2020 39.00p 39.00p 36.00p 39.00p 197
25/03/2020 39.00p 39.00p 39.00p 39.00p 0
24/03/2020 39.00p 39.00p 39.00p 39.00p 0
23/03/2020 39.00p 39.00p 39.00p 39.00p 0
20/03/2020 39.00p 39.00p 35.00p 39.00p 4445
19/03/2020 39.00p 39.00p 39.00p 39.00p 0
18/03/2020 39.00p 39.00p 39.00p 39.00p 0
17/03/2020 39.00p 39.00p 35.00p 39.00p 5240
16/03/2020 39.00p 39.00p 39.00p 39.00p 0
13/03/2020 39.00p 39.00p 39.00p 39.00p 0
12/03/2020 40.00p 40.00p 37.00p 39.00p 4926
11/03/2020 40.50p 40.50p 40.50p 40.50p 0
10/03/2020 40.50p 40.50p 40.50p 40.50p 0
09/03/2020 41.00p 41.00p 38.00p 40.50p 24
06/03/2020 41.00p 41.00p 41.00p 41.00p 0
05/03/2020 41.00p 41.00p 41.00p 41.00p 0
04/03/2020 41.00p 41.00p 39.00p 41.00p 881
03/03/2020 41.00p 41.00p 39.00p 41.00p 100
02/03/2020 41.00p 41.00p 39.00p 41.00p 80
28/02/2020 41.00p 41.00p 41.00p 41.00p 0
27/02/2020 41.00p 41.00p 41.00p 41.00p 0
26/02/2020 41.00p 41.00p 41.00p 41.00p 0
25/02/2020 41.00p 41.00p 39.00p 41.00p 1696
24/02/2020 41.00p 41.00p 39.00p 41.00p 2148
21/02/2020 41.00p 41.00p 41.00p 41.00p 0
20/02/2020 41.00p 41.00p 41.00p 41.00p 0
19/02/2020 41.00p 41.00p 41.00p 41.00p 0
18/02/2020 41.00p 41.00p 41.00p 41.00p 0
17/02/2020 41.00p 41.00p 39.00p 41.00p 641
14/02/2020 41.00p 41.00p 39.00p 41.00p 4432
13/02/2020 41.00p 41.00p 41.00p 41.00p 0
12/02/2020 41.00p 41.00p 39.00p 41.00p 5
11/02/2020 41.00p 41.00p 41.00p 41.00p 0
10/02/2020 41.00p 41.00p 39.00p 41.00p 20
07/02/2020 41.00p 41.00p 41.00p 41.00p 0
06/02/2020 40.00p 41.00p 40.00p 41.00p 0
05/02/2020 40.00p 40.00p 40.00p 40.00p 0
04/02/2020 39.50p 41.50p 39.50p 40.00p 12457
03/02/2020 36.50p 36.50p 34.00p 36.50p 9043
31/01/2020 37.00p 37.00p 35.00p 36.50p 77
30/01/2020 37.50p 37.50p 35.00p 37.00p 4098
29/01/2020 37.50p 37.50p 35.00p 37.50p 1241
28/01/2020 38.00p 38.00p 36.00p 38.00p 222
27/01/2020 38.00p 38.00p 36.00p 38.00p 286
24/01/2020 39.00p 39.00p 38.00p 38.00p 1148
23/01/2020 39.00p 39.00p 38.00p 39.00p 96
22/01/2020 39.00p 39.00p 39.00p 39.00p 0
21/01/2020 39.00p 39.00p 38.50p 39.00p 0
20/01/2020 38.50p 38.50p 38.00p 38.50p 42
17/01/2020 38.50p 38.50p 38.50p 38.50p 0
16/01/2020 38.50p 38.50p 38.50p 38.50p 0
15/01/2020 42.50p 42.50p 35.00p 38.50p 144000
14/01/2020 43.50p 43.50p 42.00p 43.50p 27
13/01/2020 43.50p 43.50p 42.45p 43.50p 4556
10/01/2020 43.50p 43.50p 42.00p 43.50p 1607
09/01/2020 43.50p 43.50p 42.00p 43.50p 0
08/01/2020 43.50p 43.50p 43.50p 43.50p 0
07/01/2020 43.50p 43.50p 42.00p 43.50p 483
06/01/2020 43.50p 43.50p 43.50p 43.50p 0
03/01/2020 43.50p 43.50p 42.45p 43.50p 74
02/01/2020 43.50p 43.50p 42.45p 43.50p 593
31/12/2019 43.50p 43.50p 42.45p 43.50p 462
30/12/2019 43.50p 43.50p 43.50p 43.50p 0
27/12/2019 42.50p 43.50p 42.50p 43.50p 0
24/12/2019 43.50p 43.50p 43.50p 43.50p 0
23/12/2019 43.50p 43.50p 42.00p 43.50p 282
20/12/2019 43.50p 43.50p 42.45p 43.50p 12914
19/12/2019 43.50p 43.50p 42.30p 43.50p 16623
18/12/2019 43.50p 43.50p 42.45p 43.50p 108
17/12/2019 43.50p 43.50p 43.50p 43.50p 0
16/12/2019 43.50p 43.50p 42.45p 43.50p 6780
13/12/2019 43.50p 43.50p 42.00p 43.50p 1959
12/12/2019 42.50p 44.00p 42.00p 43.50p 2784
11/12/2019 42.50p 42.50p 41.00p 42.50p 8311
10/12/2019 41.00p 42.50p 40.20p 42.50p 101619
09/12/2019 39.50p 41.00p 39.50p 41.00p 20
06/12/2019 41.00p 41.00p 40.00p 41.00p 688
05/12/2019 41.00p 41.00p 41.00p 41.00p 0
04/12/2019 41.00p 41.60p 40.20p 41.00p 4307
03/12/2019 41.00p 41.00p 41.00p 41.00p 39000
02/12/2019 41.00p 41.00p 40.20p 41.00p 306
29/11/2019 41.00p 41.00p 41.00p 41.00p 0
28/11/2019 41.00p 41.00p 41.00p 41.00p 0
27/11/2019 41.00p 41.00p 41.00p 41.00p 0
26/11/2019 41.00p 41.00p 40.20p 41.00p 672
25/11/2019 41.00p 41.00p 41.00p 41.00p 0
22/11/2019 41.00p 41.00p 41.00p 41.00p 0
21/11/2019 41.00p 41.00p 40.00p 41.00p 1
20/11/2019 41.00p 41.00p 41.00p 41.00p 0
19/11/2019 41.00p 41.00p 40.20p 41.00p 51
18/11/2019 41.00p 41.00p 40.20p 41.00p 20
15/11/2019 41.00p 41.00p 41.00p 41.00p 0
14/11/2019 41.00p 41.00p 40.20p 41.00p 935
13/11/2019 40.50p 41.00p 40.20p 41.00p 1394
12/11/2019 40.50p 40.50p 40.50p 40.50p 0
11/11/2019 40.50p 40.50p 39.30p 40.50p 719
08/11/2019 40.50p 40.50p 40.50p 40.50p 0
07/11/2019 40.50p 40.50p 40.50p 40.50p 0
06/11/2019 40.50p 40.50p 40.50p 40.50p 0
05/11/2019 41.00p 41.00p 41.00p 41.00p 0
04/11/2019 41.00p 41.00p 39.00p 41.00p 616
01/11/2019 41.00p 41.00p 40.50p 41.00p 0
31/10/2019 41.00p 41.00p 41.00p 41.00p 0
30/10/2019 41.00p 41.00p 40.50p 41.00p 0
29/10/2019 41.00p 41.00p 39.00p 41.00p 74
28/10/2019 41.50p 41.50p 39.00p 41.00p 1040
25/10/2019 41.50p 41.50p 39.00p 41.50p 1000
24/10/2019 41.50p 41.50p 41.50p 41.50p 0
23/10/2019 41.50p 41.50p 41.50p 41.50p 0
22/10/2019 41.50p 41.50p 41.50p 41.50p 0
21/10/2019 41.50p 41.50p 39.00p 41.50p 335
18/10/2019 41.50p 41.50p 39.00p 41.50p 12
17/10/2019 41.50p 41.50p 41.50p 41.50p 0
16/10/2019 41.00p 41.50p 39.00p 41.50p 169
15/10/2019 42.00p 42.00p 38.00p 41.00p 10000
14/10/2019 42.50p 42.50p 41.00p 42.00p 5021
11/10/2019 42.50p 42.50p 41.00p 42.50p 1240
10/10/2019 42.50p 42.50p 41.00p 42.50p 54
09/10/2019 42.50p 42.50p 42.50p 42.50p 0
08/10/2019 43.00p 43.00p 42.00p 42.50p 44827
07/10/2019 43.00p 43.00p 42.00p 43.00p 77
04/10/2019 42.50p 43.00p 42.00p 42.50p 110128
03/10/2019 41.50p 43.00p 41.00p 42.50p 2386
02/10/2019 41.50p 42.50p 40.00p 41.50p 15144
01/10/2019 41.00p 41.00p 39.00p 41.00p 65
30/09/2019 41.00p 41.00p 41.00p 41.00p 0
27/09/2019 41.00p 41.00p 39.00p 41.00p 339
26/09/2019 40.50p 41.00p 39.50p 41.00p 2000
25/09/2019 41.00p 41.00p 39.00p 41.00p 5310
24/09/2019 41.00p 41.00p 39.00p 41.00p 10000
23/09/2019 40.50p 41.00p 38.00p 41.00p 34803
20/09/2019 39.50p 40.00p 39.00p 40.00p 0
19/09/2019 38.00p 40.00p 38.00p 39.00p 2485
18/09/2019 38.00p 38.00p 37.00p 38.00p 10000
17/09/2019 38.00p 38.00p 38.00p 38.00p 0
16/09/2019 38.00p 38.00p 36.00p 38.00p 721
13/09/2019 38.00p 38.00p 37.00p 38.00p 486
12/09/2019 38.00p 38.00p 37.50p 38.00p 0
11/09/2019 40.00p 40.00p 36.00p 37.50p 6836
10/09/2019 40.00p 40.00p 40.00p 40.00p 0
09/09/2019 40.00p 40.00p 38.00p 40.00p 1593
06/09/2019 40.00p 40.00p 38.00p 40.00p 107
05/09/2019 40.00p 40.00p 38.00p 40.00p 320
04/09/2019 40.00p 40.00p 38.00p 40.00p 14
03/09/2019 40.00p 40.00p 38.00p 40.00p 3000
02/09/2019 40.00p 40.00p 40.00p 40.00p 0
30/08/2019 41.00p 41.00p 40.00p 40.00p 6000
29/08/2019 41.00p 41.00p 41.00p 41.00p 0
28/08/2019 41.00p 41.00p 41.00p 41.00p 0
27/08/2019 41.00p 41.00p 41.00p 41.00p 0
23/08/2019 41.00p 41.00p 41.00p 41.00p 0
22/08/2019 41.00p 41.00p 41.00p 41.00p 0
21/08/2019 41.00p 41.00p 41.00p 41.00p 0
20/08/2019 41.00p 41.00p 41.00p 41.00p 0
19/08/2019 41.00p 41.00p 41.00p 41.00p 0
16/08/2019 42.50p 42.50p 41.00p 41.00p 2000
15/08/2019 42.50p 42.50p 42.50p 42.50p 0
14/08/2019 42.50p 42.50p 40.00p 42.50p 6000
13/08/2019 42.50p 42.50p 42.50p 42.50p 0
12/08/2019 42.50p 42.50p 42.50p 42.50p 0
09/08/2019 42.50p 42.50p 42.50p 42.50p 0
08/08/2019 42.50p 42.50p 42.50p 42.50p 0
07/08/2019 42.50p 42.50p 42.50p 42.50p 0
06/08/2019 42.50p 42.50p 42.50p 42.50p 0
05/08/2019 42.50p 42.50p 42.50p 42.50p 0
02/08/2019 42.50p 42.50p 42.50p 42.50p 0
01/08/2019 63.00p 63.00p 40.00p 42.50p 4740
31/07/2019 63.00p 63.00p 63.00p 63.00p 0
30/07/2019 67.50p 67.50p 63.00p 63.00p 2000
29/07/2019 67.50p 68.50p 67.50p 67.50p 0
26/07/2019 68.50p 68.50p 68.50p 68.50p 0
25/07/2019 68.50p 68.50p 68.50p 68.50p 0
24/07/2019 68.50p 68.50p 68.50p 68.50p 0
23/07/2019 68.50p 68.50p 68.50p 68.50p 0
22/07/2019 69.50p 69.50p 68.50p 68.50p 0
19/07/2019 69.50p 69.50p 69.50p 69.50p 0
18/07/2019 69.50p 69.50p 69.50p 69.50p 0
17/07/2019 71.00p 71.00p 69.50p 69.50p 1000
16/07/2019 71.00p 71.00p 71.00p 71.00p 0
15/07/2019 74.00p 74.00p 71.00p 71.00p 1000
12/07/2019 74.00p 74.00p 74.00p 74.00p 0
11/07/2019 74.00p 74.00p 74.00p 74.00p 0
10/07/2019 74.00p 74.00p 74.00p 74.00p 0
09/07/2019 74.00p 74.00p 74.00p 74.00p 0
08/07/2019 74.00p 74.00p 74.00p 74.00p 0
05/07/2019 74.00p 74.00p 74.00p 74.00p 0
04/07/2019 75.00p 75.00p 74.00p 74.00p 0
03/07/2019 75.00p 75.00p 75.00p 75.00p 0
02/07/2019 75.00p 75.00p 75.00p 75.00p 0
01/07/2019 75.00p 75.00p 75.00p 75.00p 0
28/06/2019 75.00p 75.00p 75.00p 75.00p 0
27/06/2019 75.00p 75.00p 75.00p 75.00p 0
26/06/2019 75.00p 75.00p 75.00p 75.00p 0
25/06/2019 75.00p 75.00p 75.00p 75.00p 0
24/06/2019 75.00p 75.00p 75.00p 75.00p 0

*Close Price adjusted for both dividends and splits