Saietta Group (SED) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
24/11/2021 277.50p 284.00p 250.00p 252.00p 49367
23/11/2021 292.50p 300.00p 265.00p 277.50p 157208
22/11/2021 252.50p 299.00p 248.00p 292.50p 135829
19/11/2021 235.00p 265.00p 235.00p 255.00p 184352
18/11/2021 210.00p 235.00p 208.66p 232.50p 91210
17/11/2021 210.00p 215.00p 205.00p 210.00p 11944
16/11/2021 207.50p 215.00p 203.70p 210.00p 33400
15/11/2021 208.50p 215.00p 202.00p 208.50p 67906
12/11/2021 208.50p 215.00p 202.00p 205.00p 99003
11/11/2021 205.00p 215.00p 202.00p 208.50p 123773
10/11/2021 205.00p 209.00p 200.00p 200.00p 60507
09/11/2021 197.50p 209.90p 195.00p 205.00p 107603
08/11/2021 197.50p 202.50p 195.00p 200.00p 29620
05/11/2021 200.00p 205.00p 192.55p 197.50p 21234
04/11/2021 195.00p 203.00p 192.85p 200.00p 590438
03/11/2021 195.00p 200.00p 192.55p 195.00p 15825
02/11/2021 195.00p 196.90p 190.00p 194.00p 43494
01/11/2021 202.50p 205.00p 192.00p 195.00p 45656
29/10/2021 205.00p 210.00p 195.00p 202.50p 33771
28/10/2021 212.50p 215.00p 200.00p 205.00p 24053
27/10/2021 212.50p 212.50p 205.30p 206.00p 23367
26/10/2021 217.50p 217.50p 205.75p 212.50p 31680
25/10/2021 217.50p 220.00p 215.00p 217.50p 22058
22/10/2021 217.50p 220.00p 215.00p 217.50p 7395
21/10/2021 217.50p 220.00p 215.00p 217.50p 14341
20/10/2021 217.50p 217.50p 215.00p 217.50p 16730
19/10/2021 220.00p 220.00p 215.00p 217.50p 21660
18/10/2021 220.00p 224.00p 215.10p 220.00p 23157
15/10/2021 220.00p 220.00p 215.00p 215.00p 27745
14/10/2021 220.00p 225.00p 216.55p 220.00p 18972
13/10/2021 220.00p 225.00p 215.00p 220.00p 89475
12/10/2021 225.00p 230.00p 214.50p 220.00p 72053
11/10/2021 225.00p 230.00p 220.00p 220.00p 24286
08/10/2021 217.50p 230.00p 216.50p 225.00p 8978
07/10/2021 212.50p 224.00p 210.00p 217.50p 29536
06/10/2021 242.50p 250.00p 207.00p 220.00p 77822
05/10/2021 240.00p 245.00p 236.55p 240.00p 87948
04/10/2021 240.00p 245.00p 236.05p 240.00p 66829
01/10/2021 237.50p 245.00p 235.00p 240.00p 205163
30/09/2021 237.50p 240.00p 233.00p 237.50p 100801
29/09/2021 237.50p 245.00p 233.00p 237.50p 67484
28/09/2021 240.00p 245.00p 230.00p 237.50p 192243
27/09/2021 200.00p 245.00p 200.00p 240.00p 191125
24/09/2021 197.50p 205.00p 197.00p 197.50p 7583
23/09/2021 193.50p 200.00p 190.50p 195.00p 20802
22/09/2021 196.50p 197.70p 190.00p 193.50p 11121
21/09/2021 209.00p 213.00p 193.00p 196.50p 26198
20/09/2021 206.50p 209.00p 205.00p 209.00p 35064
17/09/2021 207.50p 213.00p 200.00p 206.50p 10979
16/09/2021 220.00p 220.00p 200.00p 207.50p 52707
15/09/2021 232.50p 232.50p 215.75p 220.00p 56677
14/09/2021 232.50p 239.00p 225.10p 232.50p 27233
13/09/2021 233.50p 240.00p 230.00p 232.50p 9638
10/09/2021 235.00p 240.00p 227.65p 233.50p 26399
09/09/2021 240.00p 242.50p 230.00p 235.00p 47930
08/09/2021 242.50p 245.00p 235.00p 245.00p 24813
07/09/2021 240.00p 245.00p 236.50p 240.00p 7794
06/09/2021 237.50p 245.00p 235.00p 240.00p 23465
03/09/2021 232.50p 245.00p 232.50p 237.50p 9330
02/09/2021 225.00p 240.00p 225.00p 232.50p 9231
01/09/2021 227.50p 230.00p 220.00p 225.00p 4008
31/08/2021 230.00p 234.50p 225.00p 227.50p 45418
30/08/2021 237.50p 240.00p 225.00p 235.00p 34445
27/08/2021 237.50p 240.00p 225.00p 235.00p 21777
26/08/2021 240.00p 240.00p 235.00p 237.50p 142255
25/08/2021 240.00p 245.00p 236.00p 240.00p 16721
24/08/2021 237.50p 250.00p 235.00p 240.00p 71771
23/08/2021 215.00p 242.34p 215.00p 237.50p 95027
20/08/2021 215.00p 220.00p 211.00p 215.00p 122969
19/08/2021 222.50p 225.00p 215.00p 215.00p 47722
18/08/2021 210.00p 230.00p 206.00p 222.50p 125194
17/08/2021 192.50p 210.00p 190.00p 210.00p 30742
16/08/2021 200.00p 205.00p 185.00p 192.50p 110647
13/08/2021 152.50p 210.00p 152.50p 202.50p 442494
12/08/2021 150.00p 155.00p 148.55p 152.50p 5506
11/08/2021 150.00p 155.00p 146.00p 150.00p 25774
10/08/2021 155.00p 155.00p 145.00p 150.00p 28683
09/08/2021 155.00p 158.00p 150.00p 155.00p 29174
06/08/2021 155.00p 158.00p 151.50p 155.00p 18405
05/08/2021 155.00p 160.00p 151.00p 155.00p 28418
04/08/2021 155.00p 160.00p 151.00p 160.00p 49583
03/08/2021 152.50p 160.00p 152.50p 157.00p 118767
02/08/2021 144.00p 159.00p 144.00p 152.50p 156487
30/07/2021 140.00p 147.00p 140.00p 142.50p 28251
29/07/2021 129.00p 145.00p 128.50p 140.00p 83794
28/07/2021 127.50p 130.00p 126.00p 129.00p 48931
27/07/2021 124.50p 130.00p 124.50p 127.50p 29498
26/07/2021 115.00p 128.00p 115.00p 124.50p 26932
23/07/2021 111.50p 116.00p 111.50p 116.00p 274292
22/07/2021 112.50p 112.95p 112.05p 112.50p 4776
21/07/2021 113.50p 114.25p 112.30p 112.50p 49668
20/07/2021 113.50p 114.50p 112.15p 113.50p 3873
19/07/2021 113.50p 115.00p 112.00p 115.00p 102328
16/07/2021 113.50p 114.50p 112.00p 113.50p 9518
15/07/2021 113.50p 115.00p 112.00p 115.00p 8509
14/07/2021 117.50p 117.50p 113.50p 113.50p 30563
13/07/2021 117.50p 119.75p 115.25p 117.50p 16735
12/07/2021 121.50p 121.50p 115.00p 117.50p 47045
09/07/2021 124.00p 125.00p 120.00p 121.50p 304860
08/07/2021 125.50p 126.00p 123.00p 124.00p 51321
07/07/2021 126.00p 136.00p 125.00p 125.50p 401231

*Close Price adjusted for both dividends and splits