SECN.L Share History

SECN.L Share Price history. The following table shows end-of-day data SECN historical share prices for SECN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SECN.L
Share Price SECN.L
Charts SECN.L
Trades SECN.L
History Compare
SECN.L SECN.L
Share News SECN.L
RNS SECN.L
Accounts

Date	Open	High	Low	Close	Volume
2022-03-04	111.00	111.00	111.00	111.00	131,685
2022-03-03	100.00	111.00	100.00	111.00	2,105
2022-03-02	108.50	108.50	108.50	108.50	12,806
2022-03-01	108.50	108.50	108.50	108.50	43,432
2022-02-28	108.50	108.50	108.50	108.50	189,514
2022-02-25	108.50	108.50	108.50	108.50	163,003
2022-02-24	108.50	108.50	108.50	108.50	66,571
2022-02-23	108.50	108.50	108.50	108.50	199,111
2022-02-22	108.50	108.50	108.50	108.50	13,325
2022-02-21	108.50	108.50	108.50	108.50	76,615
2022-02-18	108.50	108.50	108.50	108.50	43,424
2022-02-17	108.50	108.50	108.50	108.50	497,751
2022-02-16	108.50	108.50	108.50	108.50	7,290
2022-02-15	108.50	108.50	108.50	108.50	4,098
2022-02-14	108.50	108.50	108.50	108.50	8,275
2022-02-11	108.50	108.50	108.50	108.50	26,412
2022-02-10	108.50	108.50	108.50	108.50	2,581
2022-02-09	108.50	108.50	108.50	108.50	0
2022-02-08	108.50	108.50	108.50	108.50	9,368
2022-02-07	108.50	108.50	108.50	108.50	11
2022-02-04	108.50	108.50	108.50	108.50	6,064
2022-02-03	108.50	108.50	108.50	108.50	8,652
2022-02-02	109.00	109.00	108.50	108.50	14,006
2022-02-01	105.00	109.00	105.00	109.00	9,558
2022-01-31	105.00	105.00	105.00	105.00	0
2022-01-28	105.00	105.00	105.00	105.00	4,679
2022-01-27	105.00	105.00	105.00	105.00	15,003
2022-01-26	102.50	105.00	102.50	105.00	15,215
2022-01-25	102.50	102.50	102.50	102.50	45,012
2022-01-24	102.50	102.50	102.50	102.50	48,522
2022-01-21	102.50	102.50	102.50	102.50	72,174
2022-01-20	102.50	96.00	96.00	102.50	96,108
2022-01-19	86.50	102.50	87.00	102.50	188,368
2022-01-18	86.50	86.50	86.50	86.50	7,102
2022-01-17	86.50	86.50	86.50	86.50	133
2022-01-14	86.50	86.50	86.50	86.50	0
2022-01-13	86.50	86.50	86.50	86.50	0
2022-01-12	85.00	86.50	78.00	86.50	1,251
2022-01-11	86.50	87.00	87.00	86.50	7,000
2022-01-10	86.50	86.50	86.50	86.50	5,956
2022-01-07	86.50	86.50	86.50	86.50	0
2022-01-06	86.50	86.50	86.50	86.50	0
2022-01-05	86.50	86.50	86.50	86.50	0
2022-01-04	86.50	85.00	85.00	86.50	3,000
2022-01-03	86.50	86.50	86.50	86.50	0
2021-12-31	86.50	86.50	86.50	86.50	370
2021-12-30	87.50	87.50	86.50	86.50	1,252
2021-12-29	87.50	87.50	87.50	87.50	38
2021-12-28	87.50	87.50	87.50	87.50	0
2021-12-27	87.50	87.50	87.50	87.50	0
2021-12-24	87.50	87.50	87.50	87.50	0
2021-12-23	87.50	87.50	87.50	87.50	16
2021-12-22	87.50	87.50	87.50	87.50	0
2021-12-21	87.50	87.50	87.50	87.50	0
2021-12-20	90.00	90.00	87.50	87.50	1,000
2021-12-17	95.00	95.00	90.00	90.00	3,383
2021-12-16	95.00	95.00	85.00	95.00	84
2021-12-15	95.00	95.00	95.00	95.00	0
2021-12-14	95.00	95.00	95.00	95.00	0
2021-12-13	95.00	95.00	95.00	95.00	34
2021-12-10	95.00	95.00	95.00	95.00	0
2021-12-09	95.00	95.00	95.00	95.00	162
2021-12-08	95.00	95.00	95.00	95.00	0
2021-12-07	95.00	95.00	95.00	95.00	0
2021-12-06	95.00	95.00	95.00	95.00	0
2021-12-03	95.00	95.00	95.00	95.00	56
2021-12-02	95.00	95.00	95.00	95.00	0
2021-12-01	95.00	95.00	95.00	95.00	3,152
2021-11-30	95.00	100.00	100.00	100.00	5,001
2021-11-29	95.00	95.00	95.00	95.00	1,380
2021-11-26	95.00	95.00	95.00	95.00	0
2021-11-25	95.00	95.00	95.00	95.00	0
2021-11-24	97.50	97.50	95.00	95.00	11,337
2021-11-23	97.50	97.50	97.50	97.50	485
2021-11-22	97.50	97.50	97.50	97.50	0
2021-11-19	97.50	97.50	97.50	97.50	80
2021-11-18	97.50	97.50	97.50	97.50	200
2021-11-17	97.50	97.50	97.50	97.50	0
2021-11-16	97.50	97.50	97.50	97.50	0
2021-11-15	97.50	97.50	97.50	97.50	0
2021-11-12	100.00	100.00	100.00	97.50	552
2021-11-11	97.50	97.50	97.50	97.50	8,257
2021-11-10	91.50	91.50	91.50	91.50	330
2021-11-09	91.50	91.50	91.50	91.50	372
2021-11-08	91.50	83.00	83.00	83.00	8,509
2021-11-05	91.50	91.50	91.50	91.50	0
2021-11-04	91.50	91.50	91.50	91.50	0
2021-11-03	91.50	91.50	91.50	91.50	1,130
2021-11-02	91.50	91.50	91.50	91.50	12,698
2021-11-01	93.00	100.00	91.50	91.50	23,925
2021-10-29	93.00	93.00	93.00	93.00	0
2021-10-28	93.00	93.00	93.00	93.00	0
2021-10-27	94.00	94.00	93.00	93.00	655
2021-10-26	95.00	95.00	94.00	94.00	13,655
2021-10-25	96.00	96.00	96.00	96.00	10,000
2021-10-22	96.00	96.00	96.00	96.00	0
2021-10-21	96.00	96.00	96.00	96.00	1,143
2021-10-20	96.00	95.00	95.00	96.00	16,374
2021-10-19	96.00	96.00	96.00	96.00	3,374
2021-10-18	96.00	96.00	96.00	96.00	16,519
2021-10-15	96.00	96.00	96.00	96.00	938
2021-10-14	96.00	96.00	96.00	96.00	0
2021-10-13	96.00	93.00	93.00	96.00	10,000
2021-10-12	96.00	96.00	96.00	96.00	0
2021-10-11	96.00	93.00	93.00	96.00	17,694
2021-10-08	93.50	93.50	93.50	96.00	10,000
2021-10-07	96.00	96.00	96.00	96.00	2,039
2021-10-06	96.00	96.00	96.00	96.00	582
2021-10-05	96.00	96.00	96.00	96.00	5,000
2021-10-04	96.00	96.00	96.00	96.00	0
2021-10-01	96.00	96.00	96.00	96.00	6,306
2021-09-30	96.00	96.00	96.00	96.00	0
2021-09-29	95.00	96.00	87.00	96.00	113
2021-09-28	96.00	96.00	96.00	96.00	7,326
2021-09-27	96.00	96.00	96.00	96.00	6,780
2021-09-24	96.00	96.00	96.00	96.00	0
2021-09-23	96.00	96.00	96.00	96.00	0
2021-09-22	96.00	96.00	96.00	96.00	0
2021-09-21	96.00	96.00	96.00	96.00	11,077
2021-09-20	96.00	96.00	96.00	96.00	5,000
2021-09-17	96.00	96.00	96.00	96.00	4,000
2021-09-16	96.00	96.00	96.00	96.00	0
2021-09-15	96.00	95.00	95.00	95.00	1,366
2021-09-14	95.00	95.00	85.00	95.00	1,130
2021-09-13	95.00	95.00	95.00	95.00	198
2021-09-10	91.00	90.00	88.50	90.00	29,068
2021-09-09	91.00	91.00	91.00	91.00	255
2021-09-08	91.00	91.00	91.00	91.00	0
2021-09-07	91.00	91.00	91.00	91.00	2,101
2021-09-06	90.00	90.00	90.00	90.00	30,000
2021-09-03	87.50	87.50	87.50	87.50	6,824
2021-09-02	91.00	91.00	87.50	87.50	17,442
2021-09-01	80.00	89.50	80.00	89.50	39,006
2021-08-31	84.00	84.00	84.00	84.00	1,001
2021-08-30	84.00	84.00	84.00	84.00	0
2021-08-27	85.50	85.50	84.00	84.00	75
2021-08-26	90.00	90.00	85.50	85.50	11,288
2021-08-25	90.00	90.00	90.00	90.00	42
2021-08-24	90.00	90.00	90.00	90.00	5,254
2021-08-23	90.00	90.00	90.00	90.00	1,977
2021-08-20	90.00	90.00	90.00	90.00	0
2021-08-19	92.50	92.50	90.00	90.00	30
2021-08-18	95.00	95.00	92.50	92.50	0
2021-08-17	95.00	95.00	95.00	95.00	17
2021-08-16	98.00	98.00	95.00	95.00	8,029
2021-08-13	98.00	98.00	98.00	98.00	0
2021-08-12	98.00	98.00	98.00	98.00	406
2021-08-11	98.00	98.00	98.00	98.00	193
2021-08-10	95.00	98.00	91.00	98.00	0
2021-08-09	98.00	98.00	98.00	98.00	4,639
2021-08-06	98.00	98.00	98.00	98.00	452
2021-08-05	98.00	98.00	98.00	98.00	1,535
2021-08-04	98.00	98.00	98.00	98.00	615
2021-08-03	98.00	98.00	98.00	98.00	0
2021-08-02	98.00	98.00	98.00	98.00	3,977
2021-07-30	98.00	98.00	98.00	98.00	0
2021-07-29	98.00	98.00	98.00	98.00	954
2021-07-28	98.50	98.50	98.00	98.00	6,610
2021-07-27	98.50	98.50	98.50	98.50	0
2021-07-26	95.00	98.50	92.00	98.50	33
2021-07-23	98.50	98.50	98.50	98.50	8,688
2021-07-22	98.50	98.50	98.50	98.50	0
2021-07-21	100.00	100.00	98.50	98.50	7,130
2021-07-20	100.00	99.00	99.00	100.00	619
2021-07-19	102.50	102.50	102.50	102.50	2,500
2021-07-16	102.50	102.50	102.50	102.50	2,500
2021-07-15	102.50	102.50	102.50	102.50	182
2021-07-14	102.50	102.50	102.50	102.50	8,722
2021-07-13	102.50	102.50	102.50	102.50	10,500
2021-07-12	102.50	102.50	102.50	102.50	1
2021-07-09	102.50	102.50	102.50	102.50	1,683
2021-07-08	102.50	102.50	102.50	102.50	332
2021-07-07	102.50	102.50	102.50	102.50	0
2021-07-06	102.50	102.50	102.50	102.50	805
2021-07-05	102.50	102.50	102.50	102.50	16
2021-07-02	102.50	102.50	102.50	102.50	6,787
2021-07-01	102.50	102.50	102.50	102.50	49
2021-06-30	102.50	102.50	102.50	102.50	9,682
2021-06-29	102.50	102.50	102.50	102.50	15
2021-06-28	102.50	102.50	102.50	102.50	64
2021-06-25	102.50	102.50	102.50	102.50	0
2021-06-24	102.50	102.50	102.50	102.50	4,532
2021-06-23	102.50	102.50	102.50	102.50	3,494
2021-06-22	102.50	102.50	102.50	102.50	1,400
2021-06-21	102.50	102.50	102.50	102.50	858
2021-06-18	102.50	102.50	102.50	102.50	0
2021-06-17	102.50	102.50	102.50	102.50	0
2021-06-16	102.50	102.50	102.50	102.50	1,877
2021-06-15	102.50	102.50	102.50	102.50	5,000
2021-06-14	102.50	102.50	102.50	102.50	1,357
2021-06-11	102.50	102.50	102.50	102.50	34
2021-06-10	103.50	109.00	105.00	105.00	4,660
2021-06-09	103.50	103.50	103.50	103.50	2,163
2021-06-08	103.50	103.50	103.50	103.50	1,033
2021-06-07	103.50	103.50	103.50	103.50	23
2021-06-04	103.50	103.50	103.50	103.50	2,000
2021-06-03	103.50	103.50	103.50	103.50	13,186
2021-06-02	100.00	103.00	100.00	103.50	614
2021-06-01	103.50	103.50	103.50	103.50	0
2021-05-28	103.50	103.50	103.50	103.50	3,500
2021-05-27	103.50	103.50	103.50	103.50	0
2021-05-26	103.50	103.50	103.50	103.50	32
2021-05-25	103.50	103.50	103.50	103.50	3,339

Share	Price	Change
Tern (TERN)	0.90	0%
Creo Medical (CREO)	14.50	0%
Cellbxhealth (CLBX)	1.75	0%
Ceres Power (CWR)	807.50	0%
Hardide (HDD)	50.00	0%

Share	Price	Change
Adm Energy (ADME)	0.0275	0%
Harvest Mi (di) (HMI)	0.30	0%
Catenai Plc (CTAI)	0.24	0%
Quadrise (QED)	2.11	0%
Sabien Tech. (SNT)	4.25	0%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	0
Quantum Helium (QHE)	0.027	0
Forgent (FORG)	0.0145	0
Premier African Minerals (PREM)	0.0195	0
Active Energy (AEG)	0.1075	0