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
13/07/2020 30.00 35.00 30.00 33.00 2,417
10/07/2020 32.50 32.50 32.50 32.50 0
09/07/2020 32.50 32.50 32.50 32.50 20,000
08/07/2020 29.00 29.00 29.00 29.00 11,300
07/07/2020 29.00 29.00 29.00 29.00 11,300
06/07/2020 29.00 29.00 29.00 29.00 105
03/07/2020 29.00 29.00 29.00 29.00 12,471
02/07/2020 28.00 28.00 28.00 28.00 4,520
01/07/2020 28.00 28.00 28.00 28.00 4,520
30/06/2020 28.00 28.00 28.00 28.00 4,520
29/06/2020 28.00 28.00 28.00 28.00 4,520
26/06/2020 28.00 28.00 28.00 28.00 18
25/06/2020 31.00 31.00 31.00 31.00 548
24/06/2020 31.00 31.00 31.00 31.00 548
23/06/2020 31.00 31.00 31.00 31.00 548
22/06/2020 25.00 25.00 25.00 25.00 9,933
19/06/2020 31.00 31.00 31.00 31.00 8,000
18/06/2020 30.50 30.50 30.50 30.50 0
17/06/2020 30.50 30.50 30.50 30.50 0
16/06/2020 28.00 28.00 28.00 28.00 27
15/06/2020 28.00 28.00 28.00 28.00 27
12/06/2020 28.00 28.00 25.00 28.00 42,858
11/06/2020 28.00 28.00 25.00 28.00 42,858
09/06/2020 30.00 30.00 30.00 30.00 3,007
08/06/2020 30.00 30.00 30.00 30.00 3,007
05/06/2020 30.00 30.00 30.00 30.00 8,237
04/06/2020 33.90 33.90 33.90 33.90 5,000
03/06/2020 32.50 33.40 30.00 32.50 32,769
02/06/2020 32.70 32.70 32.70 32.70 12,232
01/06/2020 32.50 32.50 32.00 32.00 822

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