livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SEC Newgate S.P.A. (CDI) - (SECG) share price history


SEC Newgate S.P.A. (CDI) share priceSECG share price tradesSECG Fundamentals watchlistADD to watchlist
SEC Newgate S.P.A. (CDI) - (SECG) share price history
Date Open High Low Close Volume
26/02/2020 41.00 41.00 39.00 41.00 1,696
25/02/2020 41.00 41.00 39.00 41.00 1,696
24/02/2020 41.00 41.00 39.00 41.00 2,148
21/02/2020 41.00 41.00 39.00 41.00 641
20/02/2020 41.00 41.00 39.00 41.00 641
19/02/2020 41.00 41.00 39.00 41.00 641
18/02/2020 41.00 41.00 39.00 41.00 641
17/02/2020 41.00 41.00 39.00 41.00 641
14/02/2020 41.00 41.00 39.00 41.00 8,864
12/02/2020 41.00 41.00 39.00 41.00 5
11/02/2020 41.00 41.00 39.00 41.00 20
10/02/2020 41.00 41.00 39.00 41.00 20
07/02/2020 41.00 41.50 40.00 41.00 12,457
06/02/2020 40.00 41.50 40.00 41.00 12,457
05/02/2020 40.00 41.50 40.00 40.00 12,457
04/02/2020 39.50 41.50 39.50 40.00 12,457
03/02/2020 36.50 36.50 34.00 36.50 9,043
31/01/2020 37.00 37.00 35.00 36.50 77
30/01/2020 37.50 37.50 35.00 37.00 4,098
29/01/2020 37.50 37.50 35.00 37.50 1,241
28/01/2020 38.00 38.00 36.00 38.00 21,261
27/01/2020 38.00 38.00 36.00 38.00 286
24/01/2020 39.00 39.00 38.00 38.00 1,296
23/01/2020 39.00 39.00 38.00 39.00 96
22/01/2020 39.00 39.00 38.00 39.00 42
21/01/2020 39.00 39.00 38.00 39.00 42
20/01/2020 38.50 38.50 38.00 38.50 42
17/01/2020 38.50 42.00 38.50 38.50 0
16/01/2020 38.50 42.00 38.50 38.50 61,000
15/01/2020 42.50 42.50 38.50 38.50 61,000

SEC Newgate S.P.A. (CDI) - (SECG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices