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
  -4.25p -2.07% 200.75p 198.50p 203.00p 205.00p 202.75p 205.00p 86,383.00 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 456.3 139.64

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017205.00002+1.63+0.80%198.5205.00002117,590
21 Mar 2017203.375+0.13+0.06%202204.7500297,243
20 Mar 2017203.24998+1.25+0.62%198.75204.75002142,595
17 Mar 2017202+1.62+0.81%201202.7585,201
16 Mar 2017200.37502+0.88+0.44%198.75204.50002246,139
15 Mar 2017199.5-5.88-2.86%199.25203.7499849,803
14 Mar 2017205.375+0.13+0.06%204.50002206.5160,207
13 Mar 2017205.250.000.00%203.49998205.2559,935
10 Mar 2017205.250.000.00%203.7499820775,082
09 Mar 2017205.25+1.75+0.86%203.74998205.2519,003
08 Mar 2017203.49998-4.00-1.93%203.49998207.2594,907
07 Mar 2017207.5+1.25+0.61%204.2500221091,126
06 Mar 2017206.25-1.50-0.72%203.49998208.7559,460
03 Mar 2017207.75+3.25+1.59%200.25208220,267
02 Mar 2017204.50002+5.50+2.76%198204.50002346,369
01 Mar 2017199+1.50+0.76%199199201,830
28 Feb 2017197.5-2.88-1.43%197.5201.7572,591
27 Feb 2017200.37502+1.88+0.94%198202.75129,365
24 Feb 2017198.5-1.00-0.50%198.5199.7588,175
23 Feb 2017199.5-1.50-0.75%199.5199.75199,869
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 Week199.50205.00198.500.000085k246k138k1.250.63%
1 Month199.75210.00197.500.000019k346k128k1.000.50%
3 Months202.50218.00195.250.000019k346k91k-1.75-0.86%
6 Months201.00218.00180.000.000019k346k77k-0.25-0.12%
1 Year204.50218.00169.500.00000346k75k-3.75-1.83%
3 Years158.75241.50153.750.000001M88k42.0026.46%
5 Years85.25241.5081.000.000003M74k115.50135.48%
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:41 V: D:20170323 20:16:19