SEC Newgate S.p.A Recent Share Price (LSE:SECG)

LSE:SECG - SEC SpA SEC Newgate S.p.A
Sector: Unknown, Industry: Unknown

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Apr 2021	GBX	96	99.8	83	96	96	-1 (-1.03%)	5,200
14 Apr 2021	GBX	97	97	97	97	97	0.0 (0.0%)	1,855
13 Apr 2021	GBX	97	97	97	97	97	+1 (+1.04%)	250
12 Apr 2021	GBX	96	98.4	94	96	96	-2 (-2.04%)	10,693
9 Apr 2021	GBX	98	99	98	98	98	+3 (+3.16%)	5,854
8 Apr 2021	GBX	95	100	90.25	95	95	+3 (+3.26%)	9,037
7 Apr 2021	GBX	89	94	86	92	92	+3 (+3.37%)	25,295
6 Apr 2021	GBX	84	92	84	89	89	+9 (+11.25%)	11,589
1 Apr 2021	GBX	80	80	80	80	80	-4 (-4.76%)	3,492
31 Mar 2021	GBX	84	84	84	84	84	+4 (+5%)	0
30 Mar 2021	GBX	80	80	80	80	80	+1 (+1.27%)	7,500
29 Mar 2021	GBX	79	79	79	79	79	+0.2 (+0.25%)	0
26 Mar 2021	GBX	78.8	78.8	78.1	78.8	78.8	+0.8 (+1.03%)	466
25 Mar 2021	GBX	78	78	78	78	78	+1.8 (+2.36%)	15,000
24 Mar 2021	GBX	76.2	76.2	76.2	76.2	76.2	+2.2 (+2.97%)	118
23 Mar 2021	GBX	74	74	72	74	74	-2 (-2.63%)	165,603
22 Mar 2021	GBX	80	80	62.5	76	76	-9 (-10.59%)	51,415
19 Mar 2021	GBX	85	85	85	85	85	0.0 (0.0%)	0
18 Mar 2021	GBX	85	85	85	85	85	+5 (+6.25%)	0
17 Mar 2021	GBX	80	80	80	80	80	-5 (-5.88%)	561
16 Mar 2021	GBX	85	85	85	85	85	+4.5 (+5.59%)	0
15 Mar 2021	GBX	80.5	80.5	80	80.5	80.5	-4 (-4.73%)	3,187
12 Mar 2021	GBX	84.5	84.5	84.5	84.5	84.5	+5.5 (+6.96%)	584
11 Mar 2021	GBX	79	79	79	79	79	-10.75 (-11.98%)	7,634
10 Mar 2021	GBX	89.75	89.75	89.75	89.75	89.75	0.0 (0.0%)	11
9 Mar 2021	GBX	89.75	89.75	89.75	89.75	89.75	+4.75 (+5.59%)	4
8 Mar 2021	GBX	85	85	85	85	85	0.0 (0.0%)	0
5 Mar 2021	GBX	85	85	85	85	85	0.0 (0.0%)	0
4 Mar 2021	GBX	85	85.5	80.5	85	85	0.0 (0.0%)	1,928
3 Mar 2021	GBX	85	85.5	80	85	85	0.0 (0.0%)	4,593