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
  +2.00p +0.86% 235.50p 234.00p 237.00p 233.00p 232.00p 233.00p 82,424 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 1.0 1.3 179.8 163.81

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2018233.5-2.50-1.06%232236.0000153,200
19 Jan 2018236.00001+1.00+0.43%234.99998236.0000167,441
18 Jan 2018234.99998-4.50-1.88%233236.0000192,729
17 Jan 2018239.50.000.00%237.00001239.542,366
16 Jan 2018239.5-1.50-0.62%239.5239.555,871
15 Jan 2018241+1.00+0.42%24024258,846
12 Jan 2018240+3.00+1.27%238241129,708
11 Jan 2018237.00001-1.00-0.42%234.9999823852,371
10 Jan 2018238+1.50+0.63%238238123,971
09 Jan 2018236.50001-0.50-0.21%234.99998236.5000191,226
08 Jan 2018237.00001-0.50-0.21%237.00001237.0000160,695
05 Jan 2018237.5+0.50+0.21%236.00001237.534,140
04 Jan 2018237.00001-0.50-0.21%236.00001237.0000124,770
03 Jan 2018237.5+0.50+0.21%234.99998239103,785
02 Jan 2018237.00001-2.00-0.84%234237.00001185,209
29 Dec 2017239+2.00+0.84%23823934,605
28 Dec 2017237.00001+1.25+0.53%235.74998237.0000169,191
27 Dec 2017235.74998+2.25+0.96%235.74998237.7517,867
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 Week239.5239.5232236.379042k93k62k-4-1.67%
1 Month237.75242232237.481718k185k72k-2.25-0.95%
3 Months234.25242226.75234.72218k299k60k1.250.53%
6 Months219.5242218229.59108k1M77k167.29%
1 Year214.5242195.25219.5614911M80k219.79%
3 Years197242169.5212.236201M87k38.519.54%
5 Years97.2524297.25191.355602M79k138.25142.16%
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:20180123 18:11:49