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 Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy Merit Group (MRIT) by Canaccord Genuity
- Buy Experian (EXPN) by Shore Capital
- Hold Serco Group (SRP) by Shore Capital
- Buy Babcock International Group (BAB) by Shore Capital
- Hold Babcock International Group (BAB) by Berenberg
- Buy Castings (CGS) by Canaccord Genuity
- Hold XPS Pensions Group (XPS) by Shore Capital
- Sell South32 Limited (DI) (S32) by Canaccord Genuity
- Buy Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Watch CMC Markets (CMCX) by Jon Smith in The Motley Fool
- Buy Dowlais Group (DWL) by Stephen Wright in The Motley Fool
- Sell Rightmove (RMV) by Citi
- Sell Drax Group (DRX) by Citi
- Buy Ibstock (IBST) by Deutsche Bank
SEC Newgate S.P.A. (CDI) (SECG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 04/09/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 03/09/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 31/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 30/08/2018 | 98.00p | 98.50p | 98.50p | 98.50p | 0 |
| 29/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 28/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 24/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 23/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 22/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 21/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 20/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 17/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 16/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 15/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 14/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 13/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 10/08/2018 | 98.50p | 98.50p | 98.50p | 98.50p | 0 |
| 09/08/2018 | 98.50p | 100.00p | 98.50p | 98.50p | 1000 |
| 08/08/2018 | 102.00p | 102.00p | 99.50p | 99.50p | 0 |
| 07/08/2018 | 125.00p | 102.00p | 102.00p | 102.00p | 0 |
| 06/08/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/08/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 02/08/2018 | 125.00p | 125.00p | 102.00p | 102.00p | 7400 |
| 01/08/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 31/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 30/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 27/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 26/07/2018 | 102.00p | 125.00p | 102.00p | 102.00p | 0 |
| 25/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 24/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 23/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 20/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/07/2018 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 18/07/2018 | 102.00p | 121.00p | 102.00p | 102.00p | 0 |
| 17/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/07/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/06/2018 | 125.00p | 134.50p | 121.00p | 121.00p | 0 |
| 11/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/06/2018 | 121.00p | 134.50p | 121.00p | 121.00p | 0 |
| 06/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/06/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/05/2018 | 121.00p | 134.50p | 111.50p | 121.00p | 0 |
| 16/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/05/2018 | 125.00p | 134.50p | 121.00p | 121.00p | 0 |
| 04/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/05/2018 | 125.00p | 134.50p | 121.00p | 121.00p | 0 |
| 02/05/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/05/2018 | 125.00p | 134.50p | 121.00p | 121.00p | 0 |
| 30/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/04/2018 | 121.00p | 134.50p | 111.50p | 121.00p | 0 |
| 09/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/04/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/04/2018 | 112.50p | 122.00p | 112.50p | 121.00p | 0 |
| 29/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/03/2018 | 121.00p | 122.00p | 111.50p | 121.00p | 0 |
| 27/03/2018 | 121.00p | 121.00p | 90.00p | 121.00p | 3311 |
| 26/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/03/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/02/2018 | 117.50p | 122.00p | 117.50p | 121.00p | 0 |
| 23/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/02/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/01/2018 | 117.50p | 122.00p | 121.00p | 121.00p | 0 |
| 09/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/01/2018 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/12/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/11/2017 | 121.00p | 122.00p | 116.50p | 121.00p | 0 |
| 27/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/11/2017 | 121.00p | 121.00p | 119.00p | 121.00p | 911 |
| 22/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
*Close Price adjusted for both dividends and splits