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 |
|---|---|---|---|---|---|
| 17/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/11/2017 | 117.50p | 122.00p | 121.00p | 121.00p | 0 |
| 13/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/11/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 29/09/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/09/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/09/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/09/2017 | 121.00p | 121.00p | 119.50p | 121.00p | 0 |
| 25/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 15/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 11/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 08/09/2017 | 115.00p | 119.50p | 119.50p | 119.50p | 0 |
| 07/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/09/2017 | 115.00p | 119.50p | 119.50p | 119.50p | 0 |
| 05/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 31/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 25/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 13246 |
| 18/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 17/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 15/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 11/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 10/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 6000 |
| 08/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 03/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 31/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 25/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/07/2017 | 119.50p | 119.50p | 115.00p | 119.50p | 3623 |
| 21/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 17/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 11/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 10/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 05/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 03/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 20/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 15/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/06/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 12/06/2017 | 119.50p | 121.00p | 119.50p | 119.50p | 0 |
| 09/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/06/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 22/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/05/2017 | 130.00p | 130.00p | 121.00p | 121.00p | 0 |
| 08/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/04/2017 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 12/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/04/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/03/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits