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
  +0.125p +0.06% 227.00p 226.00p 228.00p 228.00p 226.75p 226.75p 19,041 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 515.9 157.90

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 2017226.875+1.25+0.55%225.25227.2499823,165
23 Jun 2017225.625+0.63+0.28%224.5226.2514,633
22 Jun 2017225+1.00+0.45%224226653
21 Jun 2017224-2.00-0.88%223.5225.7551,101
20 Jun 2017226+3.38+1.52%223.522691
19 Jun 2017222.625-2.38-1.06%220.250012241,532
16 Jun 2017225+5.00+2.27%222.522561,642
15 Jun 2017220.00001-2.00-0.90%220.00001222211,848
14 Jun 2017222-0.50-0.22%220.5000122472,922
13 Jun 2017222.5+1.00+0.45%22222348,416
12 Jun 2017221.5+1.25+0.57%219.74998221.530,332
09 Jun 2017220.25001-1.00-0.45%220.25001222.7581,831
08 Jun 2017221.25+1.88+0.85%218.99998222104,736
07 Jun 2017219.375-0.12-0.06%217.5219.37556,659
06 Jun 2017219.49998-0.38-0.17%218.99998219.49998322,071
05 Jun 2017219.875-0.38-0.17%218.99998220.0000161,787
02 Jun 2017220.25001+1.50+0.69%218.99998220.2500155,305
01 Jun 2017218.75+1.00+0.46%215.5219.24998103,836
31 May 2017217.75-0.63-0.29%217.25218102,467
30 May 2017218.375+0.63+0.29%217219.7499837,414
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 Week223.75228223.50.00009151k18k3.251.45%
1 Month219.75228215.50.000091322k72k7.253.30%
3 Months2072282000.000091322k71k209.66%
6 Months203.25228195.250.000091346k81k23.7511.69%
1 Year183228169.50.00000346k76k4424.04%
3 Years156.25241.5153.750.000001M88k70.7545.28%
5 Years81.5241.581.250.000002M73k145.5178.53%
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:42 V: D:20170627 17:33:47