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
  -1.25p -0.58% 214.50p 212.00p 217.00p 217.00p 212.25p 212.25p 22,829.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 487.5 149.20

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017214.5-1.25-0.58%212.2521722,829
19 Jan 2017215.75+0.75+0.35%213.521863,548
18 Jan 2017215-1.75-0.81%21521730,113
17 Jan 2017216.75-0.25-0.12%211.5216.7523,018
16 Jan 2017217+2.88+1.34%21721743,228
13 Jan 2017214.125+3.38+1.60%214.12521741,176
12 Jan 2017210.75-4.25-1.98%210.7521655,640
11 Jan 2017215+4.25+2.02%21521554,802
10 Jan 2017210.75+1.75+0.84%209213.577,182
09 Jan 2017209+2.50+1.21%20920948,272
06 Jan 2017206.5+1.50+0.73%206.520862,200
05 Jan 2017205-3.00-1.44%204.75205.2567,310
04 Jan 2017208+2.50+1.22%205.2520851,867
03 Jan 2017205.5+6.00+3.01%205.5206.5131,012
30 Dec 2016199.50.000.00%199.5199.543,349
29 Dec 2016199.5-4.00-1.97%199.5202.568,418
28 Dec 2016203.5+0.38+0.18%203.25203.546,548
23 Dec 2016203.125+1.88+0.93%203.125203.12543,206
22 Dec 2016201.25+0.25+0.12%201.2520570,376
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 Week216.00218.00211.50215.688123k64k40k-1.50-0.69%
1 Month203.125218.00199.50208.368323k131k56k11.3755.60%
3 Months194.00218.00180.00195.147123k148k62k20.5010.57%
6 Months198.75218.00180.00197.876518k205k64k15.757.92%
1 Year187.00218.00169.50196.25530270k70k27.5014.71%
3 Years156.75241.50151.50195.779501M88k57.7536.84%
5 Years80.00241.5079.875173.098303M71k134.50168.13%
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:34 V: D:20170122 08:07:07