Saietta Group (SED) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Saietta Group

Date Open High Low Close* Volume
01/09/2022 147.50p 150.00p 141.55p 147.50p 62172
31/08/2022 145.00p 148.50p 145.00p 147.50p 33515
30/08/2022 147.50p 150.00p 145.00p 147.50p 63206
29/08/2022 145.00p 153.00p 141.25p 147.50p 1012992
26/08/2022 145.00p 153.00p 141.25p 147.50p 1012992
25/08/2022 145.00p 150.00p 140.20p 145.00p 22930
24/08/2022 145.00p 145.74p 145.00p 145.00p 28145
23/08/2022 145.00p 150.00p 140.00p 145.00p 33562
22/08/2022 147.50p 150.00p 137.55p 145.00p 56849
19/08/2022 147.50p 147.50p 140.00p 147.50p 2321
18/08/2022 147.50p 147.50p 145.00p 147.50p 8686
17/08/2022 147.50p 155.00p 140.75p 147.50p 20777
16/08/2022 147.50p 147.50p 141.33p 147.50p 56439
15/08/2022 147.50p 147.50p 145.00p 147.50p 32361
12/08/2022 147.50p 155.00p 140.00p 147.50p 181278
11/08/2022 147.50p 147.50p 143.00p 147.50p 21135
10/08/2022 147.50p 147.50p 142.55p 147.50p 72533
09/08/2022 147.50p 147.50p 146.00p 147.50p 31451
08/08/2022 147.50p 148.00p 142.05p 147.50p 57377
05/08/2022 147.50p 148.50p 140.00p 147.50p 70176
04/08/2022 145.00p 158.00p 138.00p 147.50p 258743
03/08/2022 145.00p 148.95p 143.55p 145.00p 1264
02/08/2022 145.00p 149.00p 141.75p 145.00p 7708
01/08/2022 145.00p 150.00p 141.67p 145.00p 10496
29/07/2022 145.00p 149.00p 141.35p 145.00p 37008
28/07/2022 140.00p 150.00p 140.00p 145.00p 6794
27/07/2022 142.50p 142.50p 130.00p 140.00p 5411
26/07/2022 145.00p 150.00p 140.00p 142.50p 9547
25/07/2022 145.00p 150.00p 140.00p 145.00p 18859
22/07/2022 142.50p 150.00p 142.50p 145.00p 19472
21/07/2022 136.00p 145.00p 135.74p 142.50p 83272
20/07/2022 138.50p 140.00p 132.25p 136.00p 7021
19/07/2022 140.00p 140.00p 132.50p 140.00p 13114
18/07/2022 140.00p 140.00p 131.50p 140.00p 17509
15/07/2022 142.50p 142.50p 130.00p 135.00p 33546
14/07/2022 147.50p 150.00p 140.00p 142.50p 22115
13/07/2022 147.50p 156.12p 142.00p 147.50p 13726
12/07/2022 147.50p 155.00p 143.00p 147.50p 414
11/07/2022 147.50p 149.24p 143.00p 147.50p 3719
08/07/2022 147.50p 149.94p 147.50p 147.50p 8335
07/07/2022 147.50p 149.94p 140.00p 147.50p 33320
06/07/2022 147.50p 147.50p 141.00p 147.50p 5083
05/07/2022 147.50p 147.50p 147.28p 147.50p 2600
04/07/2022 147.50p 150.00p 146.55p 147.50p 2050
01/07/2022 147.50p 155.00p 142.00p 147.50p 25151
30/06/2022 147.50p 155.00p 143.50p 143.50p 26462
29/06/2022 147.50p 150.00p 145.64p 147.50p 9704
28/06/2022 147.50p 154.40p 143.31p 147.50p 293026
27/06/2022 147.50p 154.87p 143.50p 147.50p 24647
24/06/2022 147.50p 152.00p 140.00p 147.50p 26106
23/06/2022 140.00p 150.00p 135.26p 147.50p 195351
22/06/2022 145.00p 151.24p 136.11p 149.00p 27675
21/06/2022 145.00p 148.33p 144.40p 145.00p 28627
20/06/2022 145.00p 145.00p 138.06p 145.00p 3147
17/06/2022 147.50p 155.00p 138.06p 145.00p 31754
16/06/2022 150.00p 155.00p 141.00p 154.00p 7268
15/06/2022 147.50p 155.00p 145.00p 150.00p 93746
14/06/2022 147.50p 150.00p 136.50p 140.00p 29455
13/06/2022 147.50p 149.94p 140.00p 147.50p 6463
10/06/2022 147.50p 150.00p 141.00p 147.50p 11690
09/06/2022 150.00p 155.00p 144.20p 147.50p 2074
08/06/2022 150.00p 154.00p 144.11p 150.00p 14209
07/06/2022 150.00p 154.00p 143.00p 150.00p 13369
06/06/2022 150.00p 154.95p 150.00p 150.00p 41072
03/06/2022 155.00p 160.00p 145.00p 150.00p 10186
02/06/2022 155.00p 160.00p 145.00p 150.00p 10186
01/06/2022 155.00p 160.00p 145.00p 150.00p 10186
31/05/2022 155.00p 155.00p 152.00p 155.00p 6168
30/05/2022 155.00p 155.00p 150.00p 155.00p 5720
27/05/2022 155.00p 157.00p 151.50p 155.00p 17068
26/05/2022 155.00p 155.00p 150.00p 155.00p 5015
25/05/2022 155.00p 160.00p 150.00p 155.00p 17790
24/05/2022 160.00p 160.00p 150.00p 152.50p 49645
23/05/2022 165.00p 170.00p 155.00p 162.50p 27850
20/05/2022 165.00p 165.00p 161.00p 165.00p 13451
19/05/2022 165.00p 165.00p 162.55p 165.00p 5603
18/05/2022 165.00p 169.50p 165.00p 165.00p 14000
17/05/2022 175.00p 180.00p 163.55p 165.00p 26515
16/05/2022 155.00p 176.00p 152.44p 170.00p 37611
13/05/2022 147.50p 156.00p 147.00p 155.00p 14529
12/05/2022 152.50p 158.00p 142.00p 147.50p 35334
11/05/2022 157.50p 160.00p 145.00p 160.00p 46831
10/05/2022 157.50p 158.45p 152.66p 157.50p 22093
09/05/2022 165.00p 170.00p 152.00p 157.50p 27644
06/05/2022 172.50p 172.50p 161.00p 165.00p 20021
05/05/2022 172.50p 173.44p 166.56p 172.50p 7125
04/05/2022 175.00p 176.24p 166.56p 172.50p 5953
03/05/2022 177.50p 185.00p 170.15p 175.00p 11029
02/05/2022 182.50p 185.00p 170.00p 177.50p 12891
29/04/2022 182.50p 185.00p 170.00p 177.50p 12891
28/04/2022 182.50p 187.50p 175.00p 187.50p 18688
27/04/2022 182.50p 182.50p 175.15p 182.50p 2932
26/04/2022 182.50p 182.50p 176.55p 182.50p 6065
25/04/2022 187.50p 190.00p 176.20p 182.50p 22200
22/04/2022 192.50p 192.50p 180.00p 185.00p 71330
21/04/2022 190.00p 195.00p 185.00p 192.50p 26684
20/04/2022 185.00p 195.00p 180.00p 190.00p 67515
19/04/2022 185.00p 189.80p 183.00p 185.00p 12495
18/04/2022 185.00p 187.45p 181.67p 185.00p 10479
15/04/2022 185.00p 187.45p 181.67p 185.00p 10479
14/04/2022 185.00p 187.45p 181.67p 185.00p 10479
13/04/2022 185.00p 188.84p 181.00p 185.00p 11078
12/04/2022 185.00p 188.95p 182.22p 185.00p 15200
11/04/2022 185.00p 189.50p 181.16p 185.00p 3548
08/04/2022 182.50p 190.00p 177.55p 185.00p 22988
07/04/2022 175.00p 190.00p 175.00p 182.50p 61120
06/04/2022 180.00p 185.00p 170.00p 184.50p 38062
05/04/2022 190.00p 195.00p 175.00p 180.00p 87556
04/04/2022 160.00p 196.00p 158.55p 190.00p 314550
01/04/2022 162.50p 165.00p 157.00p 160.00p 116619
31/03/2022 160.00p 165.00p 156.00p 162.50p 73295
30/03/2022 160.00p 164.00p 155.55p 160.00p 10488
29/03/2022 157.50p 165.00p 152.00p 160.00p 69093
28/03/2022 157.50p 157.50p 151.55p 157.50p 10412
25/03/2022 157.50p 157.50p 150.00p 157.50p 498856
24/03/2022 157.50p 157.50p 150.10p 157.50p 5664
23/03/2022 163.50p 167.00p 150.00p 157.50p 13015
22/03/2022 175.00p 179.00p 160.00p 163.50p 49225
21/03/2022 168.50p 180.00p 168.25p 175.00p 58957
18/03/2022 167.50p 170.00p 167.50p 168.50p 105010
17/03/2022 147.50p 170.00p 145.00p 167.50p 109538
16/03/2022 145.00p 145.00p 135.00p 140.00p 1052444
15/03/2022 142.50p 145.00p 136.00p 140.00p 31967
14/03/2022 142.50p 147.50p 140.00p 142.50p 19714
11/03/2022 151.00p 151.00p 143.00p 144.00p 75027
10/03/2022 156.00p 160.00p 140.00p 145.00p 1049878
09/03/2022 157.50p 160.00p 152.20p 156.00p 801806
08/03/2022 166.00p 168.00p 155.00p 157.50p 14751
07/03/2022 172.50p 174.00p 158.99p 166.00p 31483
04/03/2022 190.00p 195.00p 170.00p 172.00p 16179
03/03/2022 190.00p 191.50p 182.76p 190.00p 29132
02/03/2022 190.00p 191.80p 182.50p 190.00p 10609
01/03/2022 190.00p 192.00p 182.00p 190.00p 14235
28/02/2022 190.00p 195.00p 181.00p 190.00p 17080
25/02/2022 185.00p 200.00p 181.00p 190.00p 25862
24/02/2022 197.50p 200.00p 180.00p 185.00p 42027
23/02/2022 200.00p 200.00p 190.75p 200.00p 12530
22/02/2022 205.00p 210.00p 190.75p 200.00p 30607
21/02/2022 205.00p 206.70p 200.20p 205.00p 57423
18/02/2022 205.00p 210.00p 201.00p 205.00p 25748
17/02/2022 210.00p 215.00p 201.00p 205.00p 23949
16/02/2022 205.00p 220.00p 202.06p 210.00p 92316
15/02/2022 205.00p 207.90p 201.75p 205.00p 2673
14/02/2022 212.50p 215.00p 197.55p 205.00p 66041
11/02/2022 217.50p 220.00p 205.04p 210.00p 39057
10/02/2022 212.50p 220.00p 208.25p 215.00p 25474
09/02/2022 217.50p 217.50p 206.00p 212.50p 21953
08/02/2022 220.00p 220.00p 214.10p 217.50p 51816
07/02/2022 215.00p 225.00p 215.00p 220.00p 17156
04/02/2022 217.50p 224.70p 217.50p 220.00p 796593
03/02/2022 217.50p 225.00p 215.68p 217.50p 19272
02/02/2022 215.00p 225.00p 215.00p 217.50p 16605
01/02/2022 215.00p 220.00p 211.16p 220.00p 21511
31/01/2022 215.00p 221.00p 210.20p 215.00p 47662
28/01/2022 215.00p 219.00p 210.00p 215.00p 49244
27/01/2022 220.00p 221.00p 210.40p 215.00p 41763
26/01/2022 220.00p 230.00p 210.00p 222.50p 36994
25/01/2022 227.50p 230.00p 212.00p 220.00p 33537
24/01/2022 242.50p 246.85p 225.00p 227.50p 39415
21/01/2022 245.00p 250.00p 240.00p 242.50p 42848
20/01/2022 242.50p 245.00p 236.25p 242.50p 23064
19/01/2022 246.00p 248.00p 235.00p 248.00p 21278
18/01/2022 245.00p 250.00p 242.00p 246.00p 44086
17/01/2022 245.00p 250.00p 242.55p 245.00p 13593
14/01/2022 242.50p 250.00p 225.00p 245.00p 54403
13/01/2022 225.00p 248.99p 220.20p 245.00p 112971
12/01/2022 230.00p 230.00p 220.00p 225.00p 41850
10/01/2022 252.50p 260.00p 240.00p 252.50p 71711
07/01/2022 255.00p 260.00p 240.00p 252.50p 109299
06/01/2022 255.00p 260.00p 252.26p 255.00p 53201
05/01/2022 255.00p 259.80p 251.55p 255.00p 77545
04/01/2022 255.00p 260.00p 251.20p 255.00p 135637
03/01/2022 255.00p 260.00p 251.20p 255.00p 53029
31/12/2021 255.00p 260.00p 251.20p 255.00p 53029
30/12/2021 255.00p 260.00p 250.00p 255.00p 9109
29/12/2021 255.00p 256.00p 250.00p 255.00p 13530
28/12/2021 255.00p 256.75p 251.00p 255.00p 14898
27/12/2021 255.00p 256.75p 251.00p 255.00p 14898
24/12/2021 255.00p 256.75p 251.00p 255.00p 14898
23/12/2021 255.00p 258.24p 251.00p 255.00p 55648
22/12/2021 255.00p 258.50p 250.00p 255.00p 16407
21/12/2021 255.00p 258.63p 252.00p 255.00p 35805
20/12/2021 255.00p 259.80p 252.00p 255.00p 35959
17/12/2021 255.00p 257.75p 251.00p 255.00p 12729
16/12/2021 255.00p 259.00p 250.00p 255.00p 14096
15/12/2021 255.00p 259.00p 252.00p 255.00p 967
14/12/2021 255.00p 260.00p 252.00p 255.00p 5765
13/12/2021 255.00p 260.00p 254.05p 255.00p 46182
10/12/2021 252.50p 265.00p 252.00p 255.00p 20806
09/12/2021 252.50p 265.00p 248.55p 252.50p 23951
08/12/2021 252.50p 260.00p 247.50p 252.50p 11406
07/12/2021 252.50p 260.00p 250.00p 251.00p 56630
06/12/2021 252.50p 260.00p 250.00p 252.50p 10327
03/12/2021 255.00p 260.00p 245.00p 252.50p 50810
02/12/2021 247.50p 260.00p 240.00p 255.00p 37624
01/12/2021 260.00p 265.00p 245.00p 247.50p 49442
30/11/2021 260.00p 265.00p 255.20p 260.00p 48437
29/11/2021 250.00p 265.00p 243.00p 257.50p 139397
26/11/2021 258.50p 267.00p 230.00p 245.00p 68194
25/11/2021 260.00p 270.00p 255.00p 260.00p 32467

*Close Price adjusted for both dividends and splits