Saietta Group (SED) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Saietta Group

Date Open High Low Close* Volume
20/06/2023 41.50p 41.98p 41.17p 41.50p 3203
19/06/2023 41.50p 41.98p 41.00p 41.50p 22812
16/06/2023 42.00p 43.00p 41.00p 41.50p 120451
15/06/2023 42.00p 42.44p 41.00p 42.00p 53369
14/06/2023 43.00p 43.09p 41.26p 42.00p 79753
13/06/2023 42.00p 44.50p 42.00p 43.00p 159824
12/06/2023 42.50p 42.83p 41.06p 42.00p 17976
09/06/2023 42.00p 42.99p 41.00p 42.50p 8329
08/06/2023 43.00p 44.00p 41.02p 42.00p 228939
07/06/2023 45.50p 46.00p 43.00p 43.00p 172401
06/06/2023 46.50p 47.00p 45.00p 45.50p 59329
05/06/2023 48.50p 49.00p 45.23p 46.50p 60217
02/06/2023 45.50p 50.00p 45.50p 48.50p 29518
01/06/2023 49.50p 50.00p 44.80p 45.50p 219958
31/05/2023 50.50p 51.00p 49.50p 49.50p 33920
30/05/2023 50.50p 51.00p 50.08p 51.00p 15345
26/05/2023 50.50p 51.00p 50.05p 50.50p 35166
25/05/2023 50.50p 51.00p 50.00p 51.00p 23463
24/05/2023 51.00p 55.80p 50.00p 50.50p 35430
23/05/2023 51.00p 51.96p 50.10p 51.00p 17295
22/05/2023 52.00p 52.40p 50.00p 51.00p 22684
19/05/2023 52.50p 53.00p 51.00p 52.00p 85827
18/05/2023 53.00p 54.10p 52.50p 52.50p 15567
17/05/2023 54.00p 55.00p 53.00p 54.00p 39747
16/05/2023 54.50p 55.40p 53.00p 54.00p 7187
15/05/2023 52.50p 56.00p 52.50p 54.50p 42897
12/05/2023 50.50p 56.96p 47.20p 53.00p 198739
11/05/2023 53.00p 53.00p 50.00p 51.00p 71197
10/05/2023 55.50p 56.00p 52.00p 53.00p 34601
09/05/2023 55.50p 57.00p 54.00p 55.50p 51213
05/05/2023 56.00p 57.00p 54.00p 55.50p 12805
04/05/2023 56.00p 56.00p 55.00p 56.00p 24574
03/05/2023 56.00p 57.00p 55.00p 56.00p 51912
02/05/2023 51.50p 57.00p 50.00p 57.00p 90218
28/04/2023 51.50p 53.00p 50.00p 51.50p 26328
27/04/2023 52.50p 54.00p 51.03p 51.50p 132105
26/04/2023 56.00p 56.45p 50.00p 52.50p 154384
25/04/2023 57.50p 58.00p 55.00p 56.00p 56139
24/04/2023 57.00p 61.50p 56.50p 57.50p 263502
21/04/2023 57.50p 58.25p 56.00p 57.00p 13022
20/04/2023 58.00p 60.68p 56.00p 57.50p 54061
19/04/2023 59.00p 60.00p 55.26p 58.00p 58645
18/04/2023 64.50p 68.00p 58.00p 59.00p 190634
17/04/2023 63.50p 68.00p 63.00p 64.50p 270814
14/04/2023 61.50p 64.00p 59.60p 63.50p 167118
13/04/2023 67.00p 67.52p 60.00p 61.50p 225162
12/04/2023 70.50p 71.00p 61.44p 67.00p 415100
11/04/2023 61.50p 78.00p 60.00p 70.50p 816448
06/04/2023 49.50p 64.85p 49.50p 63.00p 1129344
05/04/2023 56.50p 57.55p 49.00p 50.00p 596226
04/04/2023 57.50p 60.00p 55.00p 56.50p 495732
03/04/2023 51.00p 70.00p 51.00p 57.00p 2160332
31/03/2023 37.75p 46.50p 37.40p 44.30p 1398751
30/03/2023 30.00p 41.00p 29.00p 37.75p 3300216
29/03/2023 27.25p 31.00p 27.25p 29.50p 1597072
28/03/2023 25.75p 28.00p 25.50p 27.25p 835300
27/03/2023 25.25p 26.00p 24.82p 25.75p 617176
24/03/2023 25.25p 26.00p 24.50p 25.25p 936583
23/03/2023 23.75p 25.25p 23.70p 25.25p 1079366
22/03/2023 22.75p 25.00p 22.75p 23.75p 2846715
21/03/2023 21.00p 23.45p 20.70p 23.30p 1578242
20/03/2023 21.50p 21.50p 19.69p 20.75p 753271
17/03/2023 20.75p 22.00p 20.75p 21.50p 428823
16/03/2023 21.00p 21.50p 20.15p 20.75p 294261
15/03/2023 21.50p 22.50p 20.73p 20.75p 427104
14/03/2023 20.75p 23.00p 20.01p 21.50p 1465038
13/03/2023 24.00p 24.00p 20.00p 20.75p 3124542
10/03/2023 26.00p 26.00p 23.50p 24.00p 538404
09/03/2023 23.75p 27.50p 23.50p 26.50p 1960949
08/03/2023 24.75p 27.00p 23.46p 23.75p 3279353
07/03/2023 38.00p 38.05p 24.00p 24.50p 13348202
06/03/2023 36.25p 37.00p 35.00p 35.00p 48884
03/03/2023 36.50p 37.00p 34.22p 36.25p 281420
02/03/2023 37.00p 37.40p 36.01p 37.00p 42135
01/03/2023 41.00p 42.00p 36.00p 37.00p 753987
28/02/2023 40.50p 42.00p 39.00p 41.00p 528696
27/02/2023 44.00p 44.40p 40.00p 40.50p 284780
24/02/2023 45.00p 45.00p 43.00p 44.20p 73703
23/02/2023 45.50p 46.00p 44.00p 45.00p 11683
22/02/2023 46.50p 46.50p 45.00p 45.50p 24699
21/02/2023 46.50p 46.50p 46.01p 46.50p 27008
20/02/2023 46.50p 47.00p 46.00p 46.50p 68777
17/02/2023 47.50p 48.00p 46.00p 46.50p 40199
16/02/2023 47.50p 48.00p 47.00p 47.50p 38385
15/02/2023 48.00p 48.30p 46.45p 47.50p 53537
14/02/2023 48.50p 50.00p 47.06p 48.00p 25849
13/02/2023 49.00p 50.00p 48.00p 48.50p 21669
10/02/2023 49.00p 50.00p 47.67p 49.00p 58228
09/02/2023 48.00p 50.00p 47.62p 49.00p 62152
08/02/2023 48.00p 48.65p 47.00p 48.00p 463257
07/02/2023 49.00p 50.00p 48.00p 50.00p 57880
06/02/2023 49.00p 50.00p 48.00p 49.00p 141633
03/02/2023 47.50p 51.75p 47.00p 49.00p 761917
02/02/2023 47.00p 48.00p 45.00p 47.50p 73900
01/02/2023 48.50p 49.00p 46.00p 47.00p 254955
31/01/2023 47.00p 50.80p 46.30p 48.50p 671892
30/01/2023 44.25p 49.97p 40.24p 47.00p 1375345
27/01/2023 46.50p 46.50p 43.00p 44.00p 112315
26/01/2023 46.50p 49.50p 45.24p 46.50p 445550
25/01/2023 46.50p 47.00p 46.00p 46.50p 21456
24/01/2023 46.50p 47.00p 46.01p 46.50p 158842
23/01/2023 48.50p 48.50p 45.00p 46.50p 75090
20/01/2023 48.50p 49.00p 45.00p 48.50p 5082
19/01/2023 49.50p 50.00p 48.00p 48.50p 43888
18/01/2023 49.50p 49.50p 49.00p 49.50p 18215
17/01/2023 50.50p 51.00p 49.00p 49.50p 102515
16/01/2023 51.00p 52.00p 49.38p 50.50p 722686
13/01/2023 54.50p 55.00p 47.95p 51.00p 946849
12/01/2023 54.50p 54.50p 54.00p 54.50p 120201
11/01/2023 56.00p 56.00p 53.00p 54.50p 132115
10/01/2023 56.00p 56.00p 55.04p 55.40p 232503
09/01/2023 57.00p 58.00p 55.00p 56.00p 281001
06/01/2023 57.50p 58.00p 55.19p 57.00p 28859
05/01/2023 57.50p 58.00p 57.00p 57.50p 39034
04/01/2023 57.50p 58.00p 57.00p 57.50p 200192
03/01/2023 59.50p 62.00p 56.16p 57.50p 464353
30/12/2022 61.00p 61.40p 58.00p 59.50p 27737
29/12/2022 60.50p 63.00p 60.00p 61.00p 149532
28/12/2022 59.00p 63.00p 59.00p 60.50p 119101
23/12/2022 58.50p 60.00p 58.00p 59.00p 34954
22/12/2022 55.50p 58.00p 53.22p 58.00p 150934
21/12/2022 56.00p 57.00p 54.03p 55.50p 26003
20/12/2022 56.00p 57.00p 55.00p 56.00p 99494
19/12/2022 56.00p 57.00p 55.00p 56.00p 47602
16/12/2022 61.00p 61.00p 55.00p 55.20p 156989
15/12/2022 57.00p 65.00p 55.00p 61.00p 382279
14/12/2022 60.50p 60.50p 55.00p 57.00p 276530
13/12/2022 63.00p 63.00p 59.00p 61.00p 312882
12/12/2022 68.00p 68.00p 61.50p 63.00p 402500
09/12/2022 67.50p 69.00p 65.00p 68.00p 202065
08/12/2022 70.50p 70.78p 67.00p 67.50p 448893
07/12/2022 73.00p 73.00p 68.00p 71.00p 439412
06/12/2022 78.00p 81.98p 71.00p 71.00p 485038
05/12/2022 78.00p 79.00p 75.00p 76.50p 59379
02/12/2022 79.00p 80.00p 77.28p 78.00p 48714
01/12/2022 79.50p 81.00p 75.10p 79.00p 229470
30/11/2022 71.00p 82.00p 71.00p 79.50p 946391
29/11/2022 71.50p 72.00p 70.00p 71.00p 122525
28/11/2022 74.00p 75.00p 71.00p 71.50p 74704
25/11/2022 75.00p 77.00p 73.16p 74.00p 355096
24/11/2022 69.00p 77.00p 69.00p 75.00p 1053405
23/11/2022 72.50p 74.64p 69.00p 69.00p 390424
22/11/2022 71.50p 73.00p 68.00p 72.00p 408910
21/11/2022 73.50p 73.50p 68.34p 71.50p 604113
18/11/2022 78.50p 80.00p 72.00p 74.00p 1342007
17/11/2022 82.50p 85.85p 75.45p 78.50p 3985780
16/11/2022 78.50p 86.00p 73.00p 81.00p 1945412
15/11/2022 72.50p 80.00p 71.94p 80.00p 3126326
14/11/2022 72.50p 75.00p 70.33p 72.50p 668205
11/11/2022 72.50p 75.00p 70.00p 72.50p 172523
10/11/2022 72.50p 75.00p 70.40p 72.50p 44402
09/11/2022 72.50p 75.00p 70.00p 72.50p 122042
08/11/2022 70.00p 72.50p 67.50p 72.50p 417056
07/11/2022 70.00p 75.00p 66.00p 70.00p 33980
04/11/2022 70.00p 70.07p 65.50p 70.00p 156878
03/11/2022 72.50p 75.00p 69.99p 70.00p 33855
02/11/2022 72.50p 75.00p 70.00p 70.00p 407345
01/11/2022 72.50p 75.00p 70.00p 70.00p 612468
31/10/2022 73.50p 75.00p 71.00p 72.00p 74929
28/10/2022 77.50p 78.75p 71.00p 73.50p 275774
27/10/2022 80.00p 85.00p 75.25p 77.50p 142881
26/10/2022 80.00p 85.00p 80.00p 80.00p 31594
25/10/2022 85.00p 85.00p 75.55p 80.00p 80686
24/10/2022 85.00p 90.00p 80.00p 85.00p 13686
21/10/2022 90.00p 95.00p 77.07p 85.00p 152059
20/10/2022 95.00p 100.00p 90.00p 90.00p 36716
19/10/2022 97.50p 100.00p 90.50p 95.00p 34810
18/10/2022 100.00p 105.00p 94.37p 97.50p 342865
17/10/2022 99.00p 99.44p 90.00p 95.00p 231615
14/10/2022 102.50p 102.50p 99.00p 99.00p 13373
13/10/2022 112.50p 112.50p 92.00p 102.50p 178090
12/10/2022 117.50p 119.00p 107.50p 112.50p 20742
11/10/2022 117.50p 117.50p 115.05p 117.50p 5459
10/10/2022 117.50p 120.00p 115.05p 117.50p 394
07/10/2022 117.50p 117.50p 115.05p 117.50p 5399
06/10/2022 120.00p 120.00p 115.05p 117.50p 6494
05/10/2022 120.00p 120.00p 115.10p 120.00p 3580
04/10/2022 120.00p 125.00p 115.00p 120.00p 17075
03/10/2022 120.00p 125.00p 115.10p 120.00p 8074
30/09/2022 120.00p 122.00p 115.10p 120.00p 8516
29/09/2022 120.00p 122.19p 120.00p 120.00p 13030
28/09/2022 127.50p 130.00p 115.00p 120.00p 53746
27/09/2022 127.50p 127.50p 120.00p 127.50p 11703
26/09/2022 127.50p 135.00p 120.00p 127.50p 416
23/09/2022 127.50p 128.84p 121.50p 127.50p 10658
22/09/2022 130.00p 130.00p 122.50p 122.50p 33319
21/09/2022 135.00p 135.00p 125.05p 130.00p 28083
20/09/2022 135.00p 138.44p 129.50p 135.00p 33828
19/09/2022 142.50p 142.50p 131.00p 135.00p 51397
16/09/2022 142.50p 142.50p 131.00p 135.00p 51397
15/09/2022 142.50p 142.50p 135.00p 142.50p 7834
14/09/2022 145.00p 145.00p 140.00p 140.00p 15884
13/09/2022 145.00p 147.00p 140.24p 145.00p 18860
12/09/2022 145.00p 145.68p 141.12p 145.00p 8838
09/09/2022 145.00p 148.00p 141.00p 145.00p 35225
08/09/2022 145.00p 150.00p 145.00p 145.00p 4357
07/09/2022 147.50p 147.50p 145.00p 145.00p 1000
06/09/2022 147.50p 150.00p 145.00p 145.00p 59442
05/09/2022 147.50p 150.00p 145.10p 147.50p 28289
02/09/2022 147.50p 147.50p 145.15p 147.50p 3993

*Close Price adjusted for both dividends and splits