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
27/05/2021 103.50p 103.50p 103.50p 103.50p 0
26/05/2021 103.50p 103.50p 97.00p 103.50p 32
25/05/2021 103.50p 103.50p 97.00p 103.50p 3339
24/05/2021 103.50p 103.50p 103.50p 103.50p 0
21/05/2021 103.50p 109.68p 97.00p 103.50p 6144
20/05/2021 103.50p 109.68p 97.00p 103.50p 790
19/05/2021 103.50p 108.00p 97.00p 103.50p 978
18/05/2021 103.50p 103.50p 103.50p 103.50p 0
17/05/2021 103.50p 103.50p 95.00p 103.50p 5000
14/05/2021 103.50p 103.50p 102.50p 103.50p 969
13/05/2021 103.50p 103.50p 97.00p 103.50p 5010
12/05/2021 103.50p 103.50p 97.00p 103.50p 1136
11/05/2021 103.50p 103.50p 97.00p 103.50p 5061
10/05/2021 103.50p 106.00p 97.50p 103.50p 58
07/05/2021 103.50p 106.70p 97.50p 103.50p 25322
06/05/2021 98.50p 108.70p 95.00p 97.00p 63252
05/05/2021 96.00p 96.00p 91.00p 96.00p 2985
04/05/2021 96.00p 99.00p 92.00p 96.00p 6434
03/05/2021 96.00p 99.80p 94.00p 96.00p 83
30/04/2021 96.00p 99.80p 94.00p 96.00p 83
29/04/2021 96.00p 100.00p 92.00p 96.00p 4543
28/04/2021 96.00p 96.00p 93.90p 96.00p 4491
27/04/2021 96.00p 96.00p 94.00p 96.00p 11
26/04/2021 96.00p 96.00p 93.90p 96.00p 2346
23/04/2021 96.00p 96.00p 96.00p 96.00p 0
22/04/2021 96.00p 96.00p 96.00p 96.00p 0
21/04/2021 96.00p 96.00p 94.00p 96.00p 226
20/04/2021 96.00p 96.00p 96.00p 96.00p 0
19/04/2021 96.00p 96.00p 96.00p 96.00p 0
16/04/2021 96.00p 96.00p 94.00p 96.00p 584
15/04/2021 96.00p 99.80p 83.00p 96.00p 5200
14/04/2021 96.00p 97.00p 96.00p 96.00p 1855
13/04/2021 96.00p 97.00p 96.00p 96.00p 250
12/04/2021 96.00p 98.40p 94.00p 96.00p 10693
09/04/2021 95.00p 99.00p 95.00p 95.00p 5854
08/04/2021 95.00p 100.00p 90.25p 95.00p 9037
07/04/2021 89.00p 94.00p 86.00p 92.00p 9344
06/04/2021 84.00p 92.00p 84.00p 89.00p 11589
05/04/2021 84.00p 84.00p 80.00p 84.00p 3492
02/04/2021 84.00p 84.00p 80.00p 84.00p 3492
01/04/2021 84.00p 84.00p 80.00p 84.00p 3492
31/03/2021 84.00p 84.00p 84.00p 84.00p 0
30/03/2021 79.00p 84.00p 79.00p 84.00p 7500
29/03/2021 75.00p 79.00p 75.00p 79.00p 0
26/03/2021 79.00p 79.00p 78.10p 79.00p 466
25/03/2021 78.00p 78.00p 78.00p 78.00p 15000
24/03/2021 78.00p 78.00p 76.20p 78.00p 118
23/03/2021 76.00p 78.00p 72.00p 78.00p 165603
22/03/2021 85.00p 85.00p 68.00p 76.00p 3239
19/03/2021 85.00p 85.00p 85.00p 85.00p 0
18/03/2021 85.00p 85.00p 85.00p 85.00p 0
17/03/2021 85.00p 85.00p 80.00p 85.00p 561
16/03/2021 85.00p 85.00p 85.00p 85.00p 0
15/03/2021 85.00p 85.00p 80.00p 85.00p 3187
12/03/2021 85.00p 85.00p 84.50p 85.00p 584
11/03/2021 85.00p 85.00p 79.00p 85.00p 7634
10/03/2021 85.00p 89.75p 85.00p 85.00p 11
09/03/2021 85.00p 89.75p 85.00p 85.00p 4
08/03/2021 85.00p 85.00p 85.00p 85.00p 0
05/03/2021 85.00p 85.00p 85.00p 85.00p 0
04/03/2021 85.00p 85.50p 80.50p 85.00p 1928
03/03/2021 85.00p 85.50p 80.00p 85.00p 4593
02/03/2021 85.00p 88.00p 80.00p 85.00p 1266
01/03/2021 85.00p 85.00p 80.25p 85.00p 70
26/02/2021 85.00p 85.00p 80.50p 85.00p 21
25/02/2021 85.00p 85.00p 80.50p 85.00p 93
24/02/2021 85.00p 89.75p 80.50p 85.00p 198
23/02/2021 83.50p 85.50p 81.00p 85.00p 2929
22/02/2021 83.50p 83.50p 83.50p 83.50p 10000
19/02/2021 83.50p 83.50p 83.50p 83.50p 0
18/02/2021 83.50p 86.83p 80.18p 83.50p 240
17/02/2021 83.50p 86.00p 83.50p 83.50p 1767
16/02/2021 83.50p 83.50p 80.35p 83.50p 6602
15/02/2021 83.50p 87.00p 80.00p 83.50p 8937
12/02/2021 82.00p 87.00p 81.50p 83.50p 11680
11/02/2021 82.00p 82.00p 79.00p 82.00p 4517
10/02/2021 82.00p 82.00p 77.25p 82.00p 7393
09/02/2021 77.00p 82.00p 76.00p 82.00p 135371
08/02/2021 75.00p 78.00p 71.50p 77.00p 193667
05/02/2021 55.00p 77.00p 55.00p 75.00p 44461
04/02/2021 52.00p 55.00p 49.00p 55.00p 7134
03/02/2021 52.00p 52.00p 51.50p 52.00p 20000
02/02/2021 51.50p 52.55p 49.00p 52.00p 19048
01/02/2021 51.50p 51.50p 48.00p 51.50p 5000
29/01/2021 51.50p 51.50p 48.00p 51.50p 5938
28/01/2021 51.50p 51.50p 48.00p 51.50p 10000
27/01/2021 52.00p 55.00p 49.00p 52.00p 111
26/01/2021 48.50p 52.55p 45.00p 52.00p 12790
25/01/2021 48.50p 49.00p 45.00p 48.50p 7198
22/01/2021 48.50p 48.50p 48.50p 48.50p 0
21/01/2021 48.50p 51.00p 42.00p 48.50p 7475
20/01/2021 48.50p 48.50p 48.50p 48.50p 0
19/01/2021 48.50p 51.00p 48.50p 48.50p 2418

*Close Price adjusted for both dividends and splits