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
3 Dec 2020	GBX	41	41	38	40.5	40.5	+0.5 (+1.25%)	17,242
2 Dec 2020	GBX	40	40	35	40	40	-2.5 (-5.88%)	17,136
1 Dec 2020	GBX	42.5	42.5	42.5	42.5	42.5	+2.5 (+6.25%)	0
30 Nov 2020	GBX	40	40	40	40	40	0.0 (0.0%)	22
27 Nov 2020	GBX	40	40	40	40	40	0.0 (0.0%)	36
26 Nov 2020	GBX	40	40	40	40	40	-2.5 (-5.88%)	1,022
25 Nov 2020	GBX	42.5	42.5	42.5	42.5	42.5	0.0 (0.0%)	0
24 Nov 2020	GBX	44	44	39	42.5	42.5	-2 (-4.49%)	16,928
23 Nov 2020	GBX	44.5	44.5	44.5	44.5	44.5	0.0 (0.0%)	0
20 Nov 2020	GBX	44.5	44.5	44.5	44.5	44.5	+2.5 (+5.95%)	0
19 Nov 2020	GBX	42	42	42	42	42	-2.5 (-5.62%)	4,757
18 Nov 2020	GBX	44.5	44.5	44.5	44.5	44.5	+2.5 (+5.95%)	0
17 Nov 2020	GBX	42	42	42	42	42	-2.5 (-5.62%)	187
16 Nov 2020	GBX	45	46	41	44.5	44.5	+0.5 (+1.14%)	15,869
13 Nov 2020	GBX	44	44	44	44	44	-1.5 (-3.30%)	4,520
12 Nov 2020	GBX	45.5	45.5	45.5	45.5	45.5	0.0 (0.0%)	0
11 Nov 2020	GBX	45.5	45.5	45.5	45.5	45.5	+1.5 (+3.41%)	0
10 Nov 2020	GBX	44	44	44	44	44	0.0 (0.0%)	62
9 Nov 2020	GBX	44	44	44	44	44	-1.5 (-3.30%)	518
6 Nov 2020	GBX	45.5	45.5	45.5	45.5	45.5	+3.5 (+8.33%)	0
5 Nov 2020	GBX	42	42	42	42	42	-3.5 (-7.69%)	4,781
4 Nov 2020	GBX	45.5	45.5	45.5	45.5	45.5	0.0 (0.0%)	0
3 Nov 2020	GBX	45.5	45.5	45.5	45.5	45.5	0.0 (0.0%)	0
2 Nov 2020	GBX	45.5	45.5	45.5	45.5	45.5	0.0 (0.0%)	0
30 Oct 2020	GBX	45.5	45.5	45.5	45.5	45.5	0.0 (0.0%)	0
29 Oct 2020	GBX	45.5	45.5	45.5	45.5	45.5	+1.5 (+3.41%)	0
28 Oct 2020	GBX	44	44	44	44	44	-1.5 (-3.30%)	56
27 Oct 2020	GBX	47	47	40	45.5	45.5	-1.5 (-3.19%)	42,450
26 Oct 2020	GBX	47	47	44	47	47	-5.5 (-10.48%)	12,362
23 Oct 2020	GBX	52.5	53	48	52.5	52.5	+2 (+3.96%)	7,000