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 +0.45% 221.00p 221.00p 222.50p 222.25p 220.00p 220.00p 40,669 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 502.3 153.73

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 Jul 2017221.00001+1.00+0.45%220.00001222.2540,669
25 Jul 2017220.00001-2.50-1.12%219.49998220.0000150,657
24 Jul 2017222.5+1.50+0.68%219.49998222.5107,106
21 Jul 2017221.00001+0.50+0.23%218221.00001156,939
20 Jul 2017220.500010.000.00%218.25220.5000175,880
19 Jul 2017220.50001+0.50+0.23%220.50001222.2516,566
18 Jul 2017220.00001+1.00+0.46%218.5221.7567,563
17 Jul 2017218.99998-3.50-1.57%218.5219.49998257,022
14 Jul 2017222.5+1.25+0.56%219.49998222.555,022
13 Jul 2017221.25+0.38+0.17%221.00001221.2572,994
12 Jul 2017220.875+1.88+0.86%219.49998220.87588,047
11 Jul 2017218.99998-2.63-1.18%218.5220.0000159,991
10 Jul 2017221.625+0.75+0.34%221.625221.62542,967
07 Jul 2017220.875-2.88-1.28%220.875220.87523,481
06 Jul 2017223.75+1.75+0.79%221.00001223.7550,486
05 Jul 2017222-0.25-0.11%221.522426,456
04 Jul 2017222.25-1.75-0.78%222.25224.524,548
03 Jul 2017224+0.50+0.22%222.522450,283
30 Jun 2017223.5-1.63-0.72%223.5224.518,773
29 Jun 2017225.125+0.13+0.06%224.75227.7499851,144
28 Jun 2017225-2.00-0.88%223.75225.5106,353
27 Jun 2017226.99998+0.12+0.06%226.75227.9999819,041
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 Week222.25222.5218221.156617k157k81k-1.25-0.56%
1 Month225.5227.75218221.360917k257k70k-4.5-2.00%
3 Months214228212.5219.715791322k70k73.27%
6 Months212.25228195.25210.221091346k83k8.754.12%
1 Year202228180204.912991346k73k199.41%
3 Years154.25241.5153.75204.246001M88k66.7543.27%
5 Years82.5241.581.5183.299702M74k138.5167.88%
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:20170727 04:46:40