Saietta Group (SED) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
04/04/2024 0.65p 0.65p 0.65p 0.65p 0
03/04/2024 0.65p 0.65p 0.65p 0.65p 0
02/04/2024 0.65p 0.65p 0.65p 0.65p 0
28/03/2024 0.65p 0.65p 0.65p 0.65p 0
27/03/2024 0.65p 0.65p 0.65p 0.65p 0
26/03/2024 0.65p 0.65p 0.65p 0.65p 0
25/03/2024 0.65p 0.65p 0.65p 0.65p 0
22/03/2024 0.65p 0.65p 0.65p 0.65p 0
21/03/2024 0.65p 0.65p 0.65p 0.65p 0
20/03/2024 0.65p 0.65p 0.65p 0.65p 0
19/03/2024 0.65p 0.65p 0.65p 0.65p 0
18/03/2024 0.65p 0.65p 0.65p 0.65p 0
15/03/2024 0.65p 0.65p 0.65p 0.65p 0
14/03/2024 0.65p 0.65p 0.65p 0.65p 0
13/03/2024 0.65p 0.65p 0.65p 0.65p 0
12/03/2024 0.65p 0.65p 0.65p 0.65p 0
11/03/2024 0.65p 0.65p 0.65p 0.65p 0
08/03/2024 0.65p 0.65p 0.65p 0.65p 0
07/03/2024 0.65p 0.65p 0.65p 0.65p 0
05/03/2024 0.35p 0.65p 0.65p 0.65p 0
04/03/2024 0.35p 0.65p 0.65p 0.65p 0
01/03/2024 0.35p 0.90p 0.32p 0.65p 52733592
29/02/2024 0.50p 0.54p 0.23p 0.35p 43824324
28/02/2024 0.45p 0.80p 0.40p 0.50p 10832261
27/02/2024 0.88p 0.95p 0.35p 0.45p 39388920
26/02/2024 1.15p 1.30p 0.80p 0.81p 10804202
23/02/2024 5.75p 5.75p 1.00p 1.20p 18636456
22/02/2024 6.25p 6.50p 5.50p 5.75p 226800
21/02/2024 6.25p 6.50p 6.00p 6.25p 52857
20/02/2024 6.50p 7.00p 6.00p 6.25p 239199
19/02/2024 6.25p 7.00p 6.00p 6.50p 587894
16/02/2024 6.50p 6.90p 6.00p 6.25p 397824
15/02/2024 6.75p 7.00p 6.00p 6.50p 1063746
14/02/2024 7.25p 8.00p 6.50p 7.00p 786465
13/02/2024 9.00p 10.00p 6.10p 7.44p 3126632
12/02/2024 16.00p 16.45p 15.66p 16.00p 98112
09/02/2024 15.50p 16.45p 14.15p 16.00p 94899
08/02/2024 16.00p 16.00p 15.00p 15.50p 119803
07/02/2024 16.00p 16.15p 15.50p 16.00p 65126
06/02/2024 16.00p 16.25p 15.60p 16.00p 15791
05/02/2024 16.00p 16.34p 15.58p 16.00p 77518
02/02/2024 15.50p 16.44p 15.20p 15.50p 359980
01/02/2024 15.50p 15.95p 15.00p 15.50p 59726
31/01/2024 15.50p 15.60p 15.00p 15.50p 16633
30/01/2024 15.50p 16.00p 14.70p 15.50p 79071
29/01/2024 15.75p 15.89p 15.00p 15.50p 169913
26/01/2024 16.25p 16.25p 15.45p 15.75p 399525
25/01/2024 16.50p 16.50p 16.11p 16.50p 83144
24/01/2024 16.50p 17.00p 16.27p 16.50p 29142
23/01/2024 16.50p 17.00p 16.00p 16.00p 226503
22/01/2024 17.25p 17.25p 16.10p 16.50p 436900
19/01/2024 17.25p 17.42p 17.00p 17.25p 74477
18/01/2024 17.50p 17.68p 17.02p 17.25p 163858
17/01/2024 17.75p 18.00p 17.10p 17.50p 62338
16/01/2024 17.75p 17.87p 17.50p 17.75p 8831
15/01/2024 17.70p 18.25p 17.40p 17.75p 191421
12/01/2024 17.50p 18.00p 17.40p 17.70p 99588
11/01/2024 17.70p 18.00p 17.40p 17.70p 19371
10/01/2024 17.70p 18.00p 17.55p 17.70p 56418
09/01/2024 17.70p 18.00p 17.70p 17.70p 24397
08/01/2024 17.50p 17.90p 17.00p 17.70p 39869
05/01/2024 17.50p 18.00p 17.00p 17.50p 46392
04/01/2024 17.50p 17.69p 17.00p 17.50p 23049
03/01/2024 17.50p 18.00p 17.26p 17.50p 69215
02/01/2024 17.50p 18.00p 17.00p 17.50p 330577
29/12/2023 18.00p 18.00p 17.00p 17.50p 208268
28/12/2023 17.50p 18.50p 17.00p 18.00p 224518
27/12/2023 17.50p 18.00p 17.20p 17.50p 60804
22/12/2023 17.50p 17.95p 17.00p 17.50p 6369
21/12/2023 17.25p 17.50p 17.00p 17.50p 205663
20/12/2023 17.25p 17.55p 17.05p 17.25p 86771
19/12/2023 18.00p 18.00p 17.00p 17.25p 106691
18/12/2023 18.00p 18.20p 17.50p 18.00p 302836
15/12/2023 18.50p 19.00p 17.00p 18.00p 859686
14/12/2023 19.50p 19.64p 18.00p 18.70p 785829
13/12/2023 19.75p 20.00p 19.00p 19.50p 61445
12/12/2023 22.50p 24.00p 19.00p 19.75p 477395
11/12/2023 21.50p 23.96p 21.00p 22.50p 310198
08/12/2023 20.00p 23.00p 20.00p 21.50p 116290
07/12/2023 19.00p 21.00p 19.00p 20.00p 181529
06/12/2023 20.50p 22.00p 18.00p 19.00p 104491
05/12/2023 19.50p 22.00p 19.10p 20.50p 64347
04/12/2023 17.35p 21.00p 17.35p 19.50p 243370
01/12/2023 17.25p 17.90p 17.00p 17.35p 146667
30/11/2023 17.25p 17.50p 17.00p 17.25p 200591
29/11/2023 17.25p 17.55p 17.00p 17.25p 83358
28/11/2023 17.25p 17.50p 17.00p 17.25p 665503
27/11/2023 20.50p 21.00p 17.25p 17.50p 266509
24/11/2023 20.50p 21.00p 20.11p 20.50p 34174
23/11/2023 21.25p 22.00p 20.00p 20.50p 35765
22/11/2023 21.75p 22.00p 20.50p 21.30p 84886
21/11/2023 22.25p 22.39p 21.00p 21.80p 89513
20/11/2023 22.25p 22.43p 22.00p 22.25p 42163
17/11/2023 22.50p 22.50p 22.00p 22.25p 132713
16/11/2023 24.50p 24.50p 22.50p 22.50p 65267
15/11/2023 24.50p 27.00p 23.00p 24.50p 265571
14/11/2023 22.75p 24.98p 22.75p 24.50p 175131
13/11/2023 21.50p 24.00p 21.00p 22.75p 177673
10/11/2023 19.75p 20.47p 19.00p 19.75p 15687
09/11/2023 19.75p 20.50p 19.75p 19.75p 34384
08/11/2023 19.75p 20.50p 19.25p 19.75p 87652
07/11/2023 19.75p 20.50p 19.00p 19.75p 70972
06/11/2023 20.25p 20.50p 19.03p 20.50p 38802
03/11/2023 20.25p 20.50p 20.25p 20.25p 10386
02/11/2023 20.25p 20.50p 20.25p 20.25p 24635
01/11/2023 20.50p 21.00p 20.02p 20.50p 71359
31/10/2023 20.50p 20.75p 20.30p 20.50p 20879
30/10/2023 20.50p 21.00p 20.00p 20.50p 51745
27/10/2023 21.50p 21.92p 20.00p 20.50p 30041
26/10/2023 22.50p 23.00p 21.00p 21.00p 65706
25/10/2023 22.50p 22.98p 22.00p 22.50p 120707
24/10/2023 21.50p 22.98p 20.00p 22.50p 422799
23/10/2023 18.50p 23.00p 17.65p 21.50p 731102
20/10/2023 26.00p 27.00p 16.00p 18.50p 919127
19/10/2023 37.50p 40.00p 23.60p 27.00p 236480
18/10/2023 35.00p 38.00p 38.00p 38.00p 0
17/10/2023 35.00p 38.00p 38.00p 38.00p 0
16/10/2023 35.00p 38.00p 38.00p 38.00p 0
13/10/2023 35.00p 38.00p 38.00p 38.00p 0
12/10/2023 35.00p 38.00p 38.00p 38.00p 0
11/10/2023 35.00p 38.00p 38.00p 38.00p 0
10/10/2023 35.00p 38.00p 38.00p 38.00p 0
09/10/2023 35.00p 38.00p 38.00p 38.00p 0
06/10/2023 35.00p 38.00p 38.00p 38.00p 0
05/10/2023 35.00p 38.00p 38.00p 38.00p 0
04/10/2023 35.00p 38.00p 38.00p 38.00p 0
03/10/2023 35.00p 38.00p 38.00p 38.00p 0
02/10/2023 35.00p 38.00p 38.00p 38.00p 0
29/09/2023 35.00p 39.00p 33.00p 38.00p 137060
28/09/2023 40.00p 42.00p 33.00p 35.00p 396306
27/09/2023 35.00p 45.00p 35.00p 40.00p 303648
26/09/2023 31.50p 35.00p 29.00p 32.00p 175212
25/09/2023 44.50p 46.00p 30.00p 31.50p 603543
22/09/2023 44.50p 45.00p 43.00p 43.00p 113874
21/09/2023 44.00p 45.22p 44.00p 44.50p 6633
20/09/2023 44.50p 46.00p 43.16p 44.50p 19812
19/09/2023 44.50p 46.00p 43.00p 46.00p 44558
18/09/2023 45.00p 47.00p 43.00p 44.50p 16026
15/09/2023 45.00p 46.92p 45.00p 45.00p 15146
14/09/2023 44.50p 46.00p 43.08p 45.00p 38116
13/09/2023 44.00p 46.00p 42.00p 44.50p 4356
12/09/2023 44.00p 46.00p 42.00p 46.00p 43433
11/09/2023 45.50p 46.94p 43.00p 44.00p 67899
08/09/2023 41.50p 45.50p 40.79p 45.50p 88783
07/09/2023 41.00p 42.44p 40.00p 41.50p 4739
06/09/2023 41.00p 42.00p 40.00p 41.00p 3964
05/09/2023 41.00p 42.00p 40.00p 41.00p 86237
04/09/2023 41.00p 41.00p 40.56p 41.00p 63482
01/09/2023 41.50p 43.00p 40.00p 41.00p 58573
31/08/2023 41.50p 45.00p 41.50p 41.50p 112829
30/08/2023 39.50p 42.50p 39.13p 41.00p 51827
29/08/2023 41.50p 45.00p 38.04p 39.50p 59153
25/08/2023 41.50p 42.70p 40.06p 41.50p 21083
24/08/2023 40.50p 42.70p 40.00p 41.50p 107830
23/08/2023 44.00p 44.00p 37.80p 40.50p 115400
22/08/2023 46.00p 47.00p 43.16p 44.00p 60235
21/08/2023 46.50p 47.66p 45.00p 46.00p 19519
18/08/2023 47.50p 49.00p 45.00p 46.50p 24518
17/08/2023 47.50p 49.00p 46.36p 47.50p 21728
16/08/2023 47.50p 48.70p 46.29p 47.50p 12472
15/08/2023 50.00p 51.60p 46.26p 48.00p 150733
14/08/2023 50.00p 52.00p 50.00p 52.00p 23539
11/08/2023 49.50p 52.00p 48.00p 50.00p 66357
10/08/2023 47.00p 51.24p 47.00p 51.00p 102833
09/08/2023 48.00p 48.02p 46.01p 47.00p 46722
08/08/2023 48.00p 50.44p 48.00p 48.50p 100369
07/08/2023 42.50p 50.00p 42.00p 48.00p 358321
04/08/2023 42.50p 43.55p 41.00p 42.50p 105567
03/08/2023 43.00p 44.00p 42.00p 42.50p 15488
02/08/2023 43.50p 44.00p 42.00p 43.00p 35095
01/08/2023 45.50p 50.00p 42.00p 42.00p 241686
31/07/2023 40.50p 47.00p 39.10p 45.00p 205714
28/07/2023 40.50p 40.50p 38.00p 40.50p 101111
27/07/2023 42.50p 45.00p 38.15p 40.50p 208089
26/07/2023 39.00p 49.00p 38.00p 42.50p 698032
25/07/2023 36.00p 37.00p 35.25p 36.00p 64106
24/07/2023 36.00p 36.94p 35.10p 36.00p 45258
21/07/2023 36.00p 36.00p 34.61p 36.00p 67966
20/07/2023 36.00p 36.94p 35.00p 36.00p 65222
19/07/2023 35.50p 37.00p 35.00p 36.00p 57274
18/07/2023 35.50p 37.70p 35.50p 35.50p 11997
17/07/2023 36.50p 37.25p 34.00p 35.50p 72083
14/07/2023 36.50p 37.25p 36.50p 36.50p 5000
13/07/2023 36.50p 37.49p 35.62p 36.50p 7200
12/07/2023 36.50p 39.00p 35.52p 36.50p 10938
11/07/2023 36.50p 38.75p 35.52p 36.50p 28904
10/07/2023 35.50p 37.88p 35.50p 36.50p 17489
07/07/2023 35.50p 36.85p 35.50p 35.50p 14306
06/07/2023 37.00p 38.00p 33.00p 35.50p 65351
05/07/2023 32.00p 39.00p 31.50p 37.00p 346698
04/07/2023 32.00p 32.99p 31.13p 32.00p 54616
03/07/2023 32.50p 33.50p 29.32p 32.00p 311834
30/06/2023 33.50p 35.00p 30.25p 32.50p 70372
29/06/2023 39.50p 39.64p 32.00p 33.50p 234484
28/06/2023 40.00p 40.00p 39.00p 39.50p 53433
27/06/2023 40.50p 40.98p 39.50p 40.50p 47670
26/06/2023 41.50p 41.50p 40.00p 40.50p 31047
23/06/2023 41.50p 41.98p 41.00p 41.50p 43214
22/06/2023 41.50p 42.00p 41.18p 41.50p 6891
21/06/2023 41.50p 42.00p 41.11p 41.50p 31654

*Close Price adjusted for both dividends and splits