SEC Newgate S.P.A. NPV (CDI) (SECN) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/03/2022 111.00p 111.00p 105.00p 111.00p 131685
03/03/2022 100.00p 111.00p 100.00p 111.00p 2105
02/03/2022 108.50p 111.32p 108.50p 108.50p 12806
01/03/2022 108.50p 111.32p 102.10p 108.50p 43432
28/02/2022 108.50p 111.32p 108.50p 108.50p 189514
25/02/2022 108.50p 111.32p 102.10p 108.50p 163003
24/02/2022 108.50p 111.32p 102.10p 108.50p 66571
23/02/2022 108.50p 114.00p 105.55p 108.50p 199111
22/02/2022 108.50p 111.32p 105.55p 108.50p 13325
21/02/2022 108.50p 111.32p 105.55p 108.50p 76615
18/02/2022 108.50p 111.32p 103.50p 108.50p 23617
17/02/2022 108.50p 111.32p 105.55p 108.50p 485321
16/02/2022 108.50p 108.50p 102.00p 108.50p 7290
15/02/2022 108.50p 108.50p 102.00p 108.50p 4098
14/02/2022 108.50p 108.50p 102.00p 108.50p 8275
11/02/2022 108.50p 108.50p 103.00p 108.50p 11412
10/02/2022 108.50p 108.50p 105.55p 108.50p 2581
09/02/2022 108.50p 108.50p 108.50p 108.50p 0
08/02/2022 108.50p 108.50p 105.55p 108.50p 9368
07/02/2022 108.50p 108.50p 107.66p 108.50p 11
04/02/2022 108.50p 108.50p 107.50p 108.50p 6064
03/02/2022 108.50p 108.50p 107.00p 108.50p 8652
02/02/2022 109.00p 109.00p 102.00p 108.50p 14006
01/02/2022 105.00p 109.00p 101.00p 109.00p 9558
31/01/2022 105.00p 105.00p 105.00p 105.00p 0
28/01/2022 105.00p 105.50p 105.00p 105.00p 4679
27/01/2022 105.00p 108.00p 105.00p 105.00p 15003
26/01/2022 102.50p 108.00p 97.10p 105.00p 15215
25/01/2022 102.50p 106.00p 95.00p 102.50p 45012
24/01/2022 102.50p 104.00p 95.00p 102.50p 48522
21/01/2022 102.50p 104.00p 96.00p 102.50p 72174
20/01/2022 102.50p 106.25p 96.00p 102.50p 96108
19/01/2022 86.50p 106.25p 82.00p 102.50p 188368
18/01/2022 86.50p 86.50p 81.00p 86.50p 7102
17/01/2022 86.50p 86.50p 81.00p 86.50p 133
14/01/2022 86.50p 86.50p 86.50p 86.50p 0
13/01/2022 86.50p 86.50p 86.50p 86.50p 0
12/01/2022 85.00p 94.00p 81.00p 86.50p 1251
10/01/2022 86.50p 94.15p 78.00p 86.50p 5956
07/01/2022 86.50p 86.50p 86.50p 86.50p 0
06/01/2022 86.50p 86.50p 86.50p 86.50p 0
05/01/2022 86.50p 86.50p 86.50p 86.50p 0
04/01/2022 86.50p 86.50p 85.00p 86.50p 3000
03/01/2022 86.50p 86.50p 78.00p 86.50p 370
31/12/2021 86.50p 86.50p 78.00p 86.50p 370
30/12/2021 87.50p 87.50p 80.00p 86.50p 1252
29/12/2021 87.50p 87.50p 80.00p 87.50p 38
28/12/2021 87.50p 87.50p 87.50p 87.50p 0
27/12/2021 87.50p 87.50p 87.50p 87.50p 0
24/12/2021 87.50p 87.50p 87.50p 87.50p 0
23/12/2021 87.50p 87.50p 80.00p 87.50p 16
22/12/2021 87.50p 87.50p 87.50p 87.50p 0
21/12/2021 87.50p 87.50p 87.50p 87.50p 0
20/12/2021 90.00p 90.00p 80.00p 87.50p 1000
17/12/2021 95.00p 95.00p 85.00p 90.00p 3383
16/12/2021 95.00p 95.00p 85.00p 95.00p 84
15/12/2021 95.00p 95.00p 95.00p 95.00p 0
14/12/2021 95.00p 95.00p 95.00p 95.00p 0
13/12/2021 95.00p 95.00p 85.00p 95.00p 34
10/12/2021 95.00p 95.00p 95.00p 95.00p 0
09/12/2021 95.00p 95.00p 85.00p 95.00p 162
08/12/2021 95.00p 95.00p 95.00p 95.00p 0
07/12/2021 95.00p 95.00p 95.00p 95.00p 0
06/12/2021 95.00p 95.00p 95.00p 95.00p 0
03/12/2021 95.00p 95.00p 85.00p 95.00p 56
02/12/2021 95.00p 95.00p 95.00p 95.00p 0
01/12/2021 95.00p 95.00p 85.10p 95.00p 3152
30/11/2021 95.00p 100.00p 85.00p 100.00p 5001
29/11/2021 95.00p 95.00p 85.00p 95.00p 1380
26/11/2021 95.00p 95.00p 95.00p 95.00p 0
25/11/2021 95.00p 95.00p 95.00p 95.00p 0
24/11/2021 97.50p 105.00p 85.00p 95.00p 11337
23/11/2021 97.50p 97.50p 90.00p 97.50p 485
22/11/2021 97.50p 97.50p 97.50p 97.50p 0
19/11/2021 97.50p 97.50p 90.00p 97.50p 80
18/11/2021 97.50p 105.00p 97.50p 97.50p 200
17/11/2021 97.50p 97.50p 97.50p 97.50p 0
16/11/2021 97.50p 97.50p 97.50p 97.50p 0
15/11/2021 97.50p 97.50p 97.50p 97.50p 0
12/11/2021 97.50p 100.00p 97.50p 97.50p 552
11/11/2021 97.50p 101.25p 90.00p 97.50p 8257
10/11/2021 91.50p 91.50p 83.00p 91.50p 330
09/11/2021 91.50p 91.50p 83.00p 91.50p 372
08/11/2021 91.50p 91.50p 83.00p 83.00p 8509
05/11/2021 91.50p 91.50p 91.50p 91.50p 0
04/11/2021 91.50p 91.50p 91.50p 91.50p 0
03/11/2021 91.50p 91.50p 83.00p 91.50p 1130
02/11/2021 91.50p 91.50p 81.00p 91.50p 12698
01/11/2021 93.00p 100.00p 82.00p 91.50p 23925
29/10/2021 93.00p 93.00p 93.00p 93.00p 0
28/10/2021 93.00p 93.00p 93.00p 93.00p 0
27/10/2021 94.00p 94.00p 85.00p 93.00p 655
26/10/2021 95.00p 95.00p 85.00p 94.00p 13655
25/10/2021 96.00p 96.00p 90.00p 96.00p 10000
22/10/2021 96.00p 96.00p 96.00p 96.00p 0
21/10/2021 96.00p 96.00p 87.10p 96.00p 1143
20/10/2021 96.00p 96.00p 87.00p 96.00p 16374
19/10/2021 96.00p 96.00p 87.00p 96.00p 3374
18/10/2021 96.00p 96.00p 87.25p 96.00p 16519
15/10/2021 96.00p 96.00p 87.25p 96.00p 938
14/10/2021 96.00p 96.00p 96.00p 96.00p 0
13/10/2021 96.00p 96.00p 93.00p 96.00p 10000
12/10/2021 96.00p 96.00p 96.00p 96.00p 0
11/10/2021 96.00p 96.00p 87.00p 96.00p 7694
08/10/2021 96.00p 96.00p 93.50p 96.00p 10000
07/10/2021 96.00p 96.00p 89.00p 96.00p 2039
06/10/2021 96.00p 96.00p 89.00p 96.00p 582
05/10/2021 96.00p 96.00p 95.00p 96.00p 5000
04/10/2021 96.00p 96.00p 96.00p 96.00p 0
01/10/2021 96.00p 96.00p 89.00p 96.00p 6306
30/09/2021 96.00p 96.00p 96.00p 96.00p 0
29/09/2021 95.00p 96.00p 89.00p 96.00p 113
28/09/2021 96.00p 96.00p 89.00p 96.00p 7326
27/09/2021 96.00p 96.00p 88.80p 96.00p 6780
24/09/2021 96.00p 96.00p 96.00p 96.00p 0
23/09/2021 96.00p 96.00p 96.00p 96.00p 0
22/09/2021 96.00p 96.00p 96.00p 96.00p 0
21/09/2021 96.00p 100.00p 88.50p 96.00p 11077
20/09/2021 96.00p 100.00p 96.00p 96.00p 5000
17/09/2021 96.00p 96.00p 89.10p 96.00p 4000
16/09/2021 96.00p 96.00p 95.00p 96.00p 0
15/09/2021 96.00p 96.00p 95.00p 95.00p 1366
14/09/2021 95.00p 95.00p 89.00p 95.00p 1130
13/09/2021 95.00p 95.00p 86.00p 95.00p 198
10/09/2021 91.00p 100.00p 88.50p 90.00p 29068
09/09/2021 91.00p 91.00p 83.00p 91.00p 255
08/09/2021 91.00p 91.00p 91.00p 91.00p 0
07/09/2021 91.00p 94.60p 91.00p 91.00p 2101
06/09/2021 90.00p 91.00p 90.00p 90.00p 21000
03/09/2021 87.50p 87.50p 82.25p 87.50p 6824
02/09/2021 91.00p 91.00p 78.00p 87.50p 17442
01/09/2021 87.50p 90.00p 80.00p 89.50p 39006
31/08/2021 84.00p 84.00p 78.00p 84.00p 1001
30/08/2021 85.50p 85.50p 78.00p 84.00p 75
27/08/2021 85.50p 85.50p 78.00p 84.00p 75
26/08/2021 90.00p 90.00p 80.00p 85.50p 11288
25/08/2021 90.00p 90.00p 85.00p 90.00p 42
24/08/2021 90.00p 90.00p 85.00p 90.00p 5254
23/08/2021 90.00p 90.00p 85.00p 90.00p 1977
20/08/2021 90.00p 90.00p 90.00p 90.00p 0
19/08/2021 92.50p 92.50p 85.00p 90.00p 30
18/08/2021 95.00p 95.00p 92.50p 92.50p 0
17/08/2021 95.00p 95.00p 90.00p 95.00p 17
16/08/2021 98.00p 98.00p 90.00p 95.00p 8029
13/08/2021 98.00p 98.00p 98.00p 98.00p 0
12/08/2021 98.00p 98.00p 91.00p 98.00p 406
11/08/2021 98.00p 98.00p 91.00p 98.00p 193
10/08/2021 95.00p 98.00p 95.00p 98.00p 0
09/08/2021 98.00p 98.00p 91.00p 98.00p 4639
06/08/2021 98.00p 98.00p 91.00p 98.00p 452
05/08/2021 98.00p 98.00p 91.00p 98.00p 1535
04/08/2021 98.00p 98.00p 91.00p 98.00p 615
03/08/2021 98.00p 98.00p 98.00p 98.00p 0
02/08/2021 98.00p 100.80p 98.00p 98.00p 3977
30/07/2021 98.00p 98.00p 98.00p 98.00p 0
29/07/2021 98.00p 98.00p 91.00p 98.00p 954
28/07/2021 98.50p 98.50p 91.00p 98.00p 6610
27/07/2021 98.50p 98.50p 98.50p 98.50p 0
26/07/2021 95.00p 98.50p 92.00p 98.50p 33
23/07/2021 98.50p 101.10p 98.50p 98.50p 8688
22/07/2021 98.50p 98.50p 98.50p 98.50p 0
21/07/2021 100.00p 100.00p 93.00p 98.50p 7130
20/07/2021 100.00p 103.00p 95.00p 100.00p 619
19/07/2021 102.50p 102.50p 95.00p 102.50p 2500
16/07/2021 102.50p 102.50p 95.00p 102.50p 2500
15/07/2021 102.50p 102.50p 95.38p 102.50p 182
14/07/2021 102.50p 102.50p 95.00p 102.50p 8722
13/07/2021 102.50p 105.50p 102.50p 102.50p 10500
12/07/2021 102.50p 102.50p 95.10p 102.50p 1
09/07/2021 102.50p 102.50p 95.00p 102.50p 1683
08/07/2021 102.50p 102.50p 95.10p 102.50p 332
07/07/2021 102.50p 102.50p 102.50p 102.50p 0
06/07/2021 102.50p 102.50p 95.00p 102.50p 805
05/07/2021 102.50p 102.50p 95.10p 102.50p 16
02/07/2021 102.50p 110.00p 95.00p 102.50p 6787
01/07/2021 102.50p 102.50p 95.10p 102.50p 49
30/06/2021 102.50p 109.63p 95.00p 102.50p 9682
29/06/2021 102.50p 102.50p 95.00p 102.50p 15
28/06/2021 102.50p 109.63p 95.00p 102.50p 64
25/06/2021 102.50p 102.50p 102.50p 102.50p 0
24/06/2021 102.50p 102.50p 95.00p 102.50p 4532
23/06/2021 102.50p 102.50p 95.00p 102.50p 3494
22/06/2021 102.50p 102.50p 95.00p 102.50p 1400
21/06/2021 102.50p 109.63p 95.00p 102.50p 858
18/06/2021 102.50p 102.50p 102.50p 102.50p 0
17/06/2021 102.50p 102.50p 102.50p 102.50p 0
16/06/2021 102.50p 109.63p 95.00p 102.50p 1877
15/06/2021 102.50p 102.50p 95.00p 102.50p 5000
14/06/2021 102.50p 102.50p 95.00p 102.50p 1357
11/06/2021 102.50p 102.50p 95.00p 102.50p 34
10/06/2021 103.50p 109.63p 95.00p 105.00p 4660
09/06/2021 103.50p 106.50p 97.00p 103.50p 2163
08/06/2021 103.50p 106.50p 97.00p 103.50p 1033
07/06/2021 103.50p 103.50p 97.00p 103.50p 23
04/06/2021 103.50p 106.50p 103.50p 103.50p 2000
03/06/2021 103.50p 107.40p 97.00p 103.50p 13186
02/06/2021 103.50p 103.50p 97.00p 103.50p 614
01/06/2021 103.50p 103.50p 103.50p 103.50p 0
31/05/2021 103.50p 103.50p 97.00p 103.50p 3500
28/05/2021 103.50p 103.50p 97.00p 103.50p 3500

*Close Price adjusted for both dividends and splits