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
  -1.00p -0.50% 198.50p 197.75p 199.75p 198.50p 198.50p 198.50p 26,117.00 12:02:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 451.1 138.07

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017199.5-1.50-0.75%199.5199.75199,869
22 Feb 2017201+1.00+0.50%201201116,972
21 Feb 20172000.000.00%19820072,920
20 Feb 2017200+1.00+0.50%19820275,281
17 Feb 2017199-0.75-0.38%198200.2581,479
16 Feb 2017199.75-1.13-0.56%198.25199.7572,804
15 Feb 2017200.87502+0.38+0.19%200200.87502125,456
14 Feb 2017200.5-1.50-0.74%200200.534,197
13 Feb 20172020.000.00%200203.74998149,200
10 Feb 2017202+3.75+1.89%199.75202101,154
09 Feb 2017198.25+2.75+1.41%196.50002200105,298
08 Feb 2017195.49998-8.88-4.34%195.24998207189,693
07 Feb 2017204.375-10.13-4.72%202214279,588
06 Feb 2017214.5+1.75+0.82%214.5214.522,710
03 Feb 2017212.75002-0.87-0.41%210.9999821732,915
02 Feb 2017213.625+0.13+0.06%213.625215.7575,923
01 Feb 2017213.5-0.63-0.29%213.5213.534,201
31 Jan 2017214.125+0.63+0.29%214.125214.12520,691
30 Jan 2017213.5-0.63-0.29%211.24998213.593,837
27 Jan 2017214.125+1.37+0.65%214.125214.12524,536
26 Jan 2017212.750020.000.00%212.75002212.7500230,552
25 Jan 2017212.75002-2.12-0.99%212.2500221740,451
24 Jan 2017214.875+1.13+0.53%214.5214.87541,876
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 Week198.50202.000.000.000073k200k109k0.00-
1 Month214.125217.000.000.000021k280k95k-15.625-7.30%
3 Months187.50218.000.000.000021k280k73k11.005.87%
6 Months198.00218.000.000.000019k280k70k0.500.25%
1 Year193.75218.000.000.00000280k73k4.752.45%
3 Years158.25241.500.000.000001M87k40.2525.43%
5 Years86.50241.500.000.000003M72k112.00129.48%
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:20170224 12:40:43