User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

SECN

Sec Newgate S.p.a Historical Data - SECN

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Sec Newgate S.p.a. SECN London Ordinary Share IT0005200453 ORD NPV (CDI)
  Price Change Price Change % Stock Price Last Trade
6.50 6.7% 103.50 02:00:00
Open Price Low Price High Price Close Price Previous Close
103.50 103.50 103.50 103.50 97.00
more quote information »
Industry Sector
MEDIA

SECN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.00103.5092.5096.8714,5677.507.81%
1 Month95.00103.5092.5096.526,9318.508.95%
3 Months82.00103.5075.0084.3110,68021.5026.22%
6 Months48.50103.5048.0077.4917,17655.00113.4%
1 Year48.50103.5048.0077.4917,17655.00113.4%
3 Years48.50103.5048.0077.4917,17655.00113.4%
5 Years48.50103.5048.0077.4917,17655.00113.4%

SECN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 103.50 6.50 6.7% 103.50 103.50 103.50 25,322
May 06 2021 97.00 1.00 1.04% 98.50 103.50 97.00 63,252
May 05 2021 96.00 0.00 0.0% 96.00 96.00 92.50 2,985
May 04 2021 96.00 0.00 0.0% 96.00 96.00 96.00 6,434
Apr 30 2021 96.00 0.00 0.0% 96.00 96.00 96.00 83
Apr 29 2021 96.00 0.00 0.0% 96.00 96.00 96.00 6,543
Apr 28 2021 96.00 0.00 0.0% 96.00 96.00 96.00 4,491
Apr 27 2021 96.00 0.00 0.0% 96.00 96.00 96.00 11
Apr 26 2021 96.00 0.00 0.0% 96.00 96.00 96.00 2,346
Apr 23 2021 96.00 0.00 0.0% 96.00 96.00 96.00 0.00
Apr 22 2021 96.00 0.00 0.0% 96.00 96.00 96.00 0.00
Apr 21 2021 96.00 0.00 0.0% 96.00 96.00 96.00 226
Apr 20 2021 96.00 0.00 0.0% 96.00 96.00 96.00 0.00
Apr 19 2021 96.00 0.00 0.0% 96.00 96.00 96.00 0.00
Apr 16 2021 96.00 0.00 0.0% 96.00 96.00 96.00 584
Apr 15 2021 96.00 0.00 0.0% 96.00 96.00 96.00 5,200
Apr 14 2021 96.00 0.00 0.0% 96.00 96.00 96.00 1,855
Apr 13 2021 96.00 0.00 0.0% 96.00 96.00 96.00 250
Apr 12 2021 96.00 1.00 1.05% 96.00 96.00 96.00 10,693
See More Historical Prices »
Your Recent History
LSE
SECN
Sec Newgat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210510 04:22:13