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
19 Jan 2021	GBX	49.95	51	49.95	49.95	49.95	+1.45 (+2.99%)	2,418
18 Jan 2021	GBX	48.5	51	42.5	48.5	48.5	-3.325 (-6.42%)	29,917
15 Jan 2021	GBX	51.825	51.825	51.825	51.825	51.825	+1.825 (+3.65%)	385
14 Jan 2021	GBX	46.5	50	46.5	50	50	+2.6 (+5.49%)	13,267
13 Jan 2021	GBX	47.4	47.4	47.4	47.4	47.4	+5.4 (+12.86%)	5,000
12 Jan 2021	GBX	42	42	42	42	42	-3 (-6.67%)	49
11 Jan 2021	GBX	45	47.4	42	45	45	-2.4 (-5.06%)	4,043
8 Jan 2021	GBX	47.4	47.4	47.4	47.4	47.4	+5.4 (+12.86%)	4,000
7 Jan 2021	GBX	42	42	42	42	42	-3 (-6.67%)	11,340
6 Jan 2021	GBX	45	45	42	45	45	+3 (+7.14%)	5,688
5 Jan 2021	GBX	42	42	42	42	42	-3 (-6.67%)	32
4 Jan 2021	GBX	45	45	45	45	45	0.0 (0.0%)	0
31 Dec 2020	GBX	45	45	45	45	45	+3 (+7.14%)	0
30 Dec 2020	GBX	42	42	42	42	42	-3 (-6.67%)	3,000
29 Dec 2020	GBX	46.5	46.8	43	45	45	-1.5 (-3.23%)	20,706
24 Dec 2020	GBX	46.5	48	45	46.5	46.5	0.0 (0.0%)	3,056
23 Dec 2020	GBX	45	47	45	46.5	46.5	+6.5 (+16.25%)	20,305
22 Dec 2020	GBX	40	40	38	40	40	-1 (-2.44%)	2,036
21 Dec 2020	GBX	41	41	40	41	41	-0.5 (-1.20%)	25,691
18 Dec 2020	GBX	41.5	43.6	41	41.5	41.5	0.0 (0.0%)	17,522
17 Dec 2020	GBX	40.5	47	39.5	41.5	41.5	+1 (+2.47%)	11,303
16 Dec 2020	GBX	41	42.875	38	40.5	40.5	+1 (+2.53%)	1,883
15 Dec 2020	GBX	39.5	41	37	39.5	39.5	0.0 (0.0%)	2,861
14 Dec 2020	GBX	39.5	41.9	37	39.5	39.5	+2.5 (+6.76%)	1,917
11 Dec 2020	GBX	37	37	37	37	37	-2.5 (-6.33%)	1,333
10 Dec 2020	GBX	39.5	39.5	39.5	39.5	39.5	-2.5 (-5.95%)	0
9 Dec 2020	GBX	42	42	42	42	42	+2.5 (+6.33%)	334
8 Dec 2020	GBX	39.5	39.5	39.5	39.5	39.5	+0.5 (+1.28%)	0
7 Dec 2020	GBX	38	43	36.1	39	39	+1 (+2.63%)	15,701
4 Dec 2020	GBX	38	38	38	38	38	-2.5 (-6.17%)	10,219