Share Name Share Symbol Market Type Share ISIN Share Description
Strategic Equity Capital LSE:SEC London Ordinary Share GB00B0BDCB21 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.25p +0.12% 212.50p 211.75p 213.25p 212.25p 212.00p 212.25p 50,204.00 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 483.0 147.81

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017212.50001+0.25+0.12%211.99998212.5000150,204
27 Apr 2017212.25001-1.25-0.59%211.99998212.2500137,589
26 Apr 2017213.5+6.50+3.14%207.75214157,176
25 Apr 2017207+2.00+0.98%206.520773,993
24 Apr 2017205.00001+0.38+0.18%205.00001205.5125,491
21 Apr 2017204.625+3.00+1.49%202.99998204.62573,810
20 Apr 2017201.625+0.25+0.12%201.625201.62550,419
19 Apr 2017201.375-4.75-2.30%200205.5106,412
18 Apr 2017206.125+0.25+0.12%203.24998206.12548,142
13 Apr 2017205.875+1.87+0.92%205.875205.87519,427
12 Apr 2017204.00001-1.87-0.91%204.00001205.0000182,678
11 Apr 2017205.875+0.87+0.43%205.875205.87574,960
10 Apr 2017205.00001-1.50-0.73%202.99998205.00001112,478
07 Apr 2017206.5-0.75-0.36%203.2499821088,303
06 Apr 2017207.25+0.50+0.24%205.00001209.2543,705
05 Apr 2017206.75-0.25-0.12%204.75001206.7550,290
04 Apr 2017207+0.75+0.36%20720775,061
03 Apr 2017206.25-2.75-1.32%206.25206.2590,869
31 Mar 2017209+3.75+1.83%204.2500120958,364
30 Mar 2017205.25+0.13+0.06%205.2520782,011
Download more Strategic Equity Capital Historical Data

Strategic Equity Capital (SEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week203.00214.00203.000.000038k157k94k9.504.68%
1 Month205.25214.00200.000.000019k157k76k7.253.53%
3 Months217.00217.00195.250.000019k346k102k-4.50-2.07%
6 Months194.00218.00180.000.000019k346k80k18.509.54%
1 Year201.25218.00169.500.00000346k76k11.255.59%
3 Years156.75241.50153.750.000001M87k55.7535.57%
5 Years85.75241.5081.000.000003M74k126.75147.81%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20170430 14:44:07