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 |
|---|---|---|---|---|---|
| 03/02/2017 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 02/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/02/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/01/2017 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 23/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/01/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/12/2016 | 130.00p | 133.00p | 130.00p | 130.00p | 166 |
| 28/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/12/2016 | 130.00p | 130.00p | 125.00p | 130.00p | 75 |
| 13/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/12/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/11/2016 | 130.00p | 132.00p | 130.00p | 130.00p | 212 |
| 28/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/11/2016 | 129.00p | 130.00p | 120.00p | 130.00p | 8500 |
| 08/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/11/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/11/2016 | 134.00p | 134.00p | 130.00p | 130.00p | 2500 |
| 01/11/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 31/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 28/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 27/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 26/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 25/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 24/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 21/10/2016 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 20/10/2016 | 138.00p | 138.00p | 133.00p | 134.00p | 2623 |
| 19/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 18/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 17/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 14/10/2016 | 137.50p | 138.00p | 137.50p | 138.00p | 0 |
| 13/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 12/10/2016 | 138.00p | 138.00p | 135.00p | 138.00p | 2000 |
| 11/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 10/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 07/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 06/10/2016 | 138.00p | 138.00p | 136.00p | 138.00p | 651 |
| 05/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 04/10/2016 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 03/10/2016 | 142.50p | 142.50p | 138.00p | 138.00p | 5945 |
| 30/09/2016 | 147.50p | 147.50p | 142.50p | 142.50p | 6626 |
| 29/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 28/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 27/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 26/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 23/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 22/09/2016 | 149.50p | 149.50p | 148.00p | 149.50p | 6556 |
| 21/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 20/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 19/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 16/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 15/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 14/09/2016 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 13/09/2016 | 147.50p | 149.50p | 147.50p | 149.50p | 5000 |
| 12/09/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 09/09/2016 | 149.00p | 149.00p | 147.50p | 147.50p | 2500 |
| 08/09/2016 | 150.50p | 150.50p | 149.00p | 149.00p | 2500 |
| 07/09/2016 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
| 06/09/2016 | 153.50p | 153.50p | 150.00p | 150.50p | 2136 |
| 05/09/2016 | 153.50p | 153.50p | 152.50p | 153.50p | 7000 |
| 02/09/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 01/09/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 31/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 651 |
| 30/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 26/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 25/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 24/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 23/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 22/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 19/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 18/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 17/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 16/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 15/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 12/08/2016 | 152.50p | 153.50p | 152.50p | 153.50p | 0 |
| 11/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 10/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 09/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 08/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 05/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 04/08/2016 | 153.00p | 153.50p | 153.00p | 153.50p | 1252 |
| 03/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 02/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 01/08/2016 | 152.00p | 153.65p | 151.00p | 153.00p | 2300 |
| 29/07/2016 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 28/07/2016 | 152.00p | 152.00p | 152.00p | 152.00p | 0 |
| 27/07/2016 | 153.50p | 153.50p | 152.00p | 152.00p | 2500 |
| 26/07/2016 | 152.00p | 155.00p | 152.00p | 153.50p | 3110 |
*Close Price adjusted for both dividends and splits