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% 216.625p 216.00p 217.25p 219.50p 216.25p 219.50p 103,640 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 492.3 150.68

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 May 2017216.62501+0.13+0.06%216.25219.49998103,640
22 May 2017216.5-1.00-0.46%216216.544,182
19 May 2017217.5+1.50+0.69%215217.527,723
18 May 2017216-3.38-1.54%216218.9999874,835
17 May 2017219.375-0.12-0.06%219.375221.0000178,537
16 May 2017219.499980.000.00%219.49998220.0000150,764
15 May 2017219.49998-0.75-0.34%219.24998220.00001109,217
12 May 2017220.25001+0.25+0.11%219.49998220.2500181,682
11 May 2017220.00001-0.75-0.34%217.5220.0000158,087
10 May 2017220.75001+5.13+2.38%217.5220.7500185,582
09 May 2017215.62498+0.87+0.41%215.62498216.567,564
08 May 2017214.75+1.75+0.82%214.5215.25108,154
05 May 2017213.00001+0.50+0.24%213.00001213.0000138,757
04 May 2017212.50001-2.00-0.93%212.50001214.572,921
03 May 2017214.5+0.50+0.23%214214.5161,677
02 May 2017214+1.50+0.71%21421425,937
28 Apr 2017212.50001+0.25+0.12%211.99998212.5000150,204
27 Apr 2017212.25001-1.25-0.59%211.99998212.2500137,589
26 Apr 2017213.5+6.50+3.14%207.75214157,176
25 Apr 2017207+2.00+0.98%206.520773,993
24 Apr 2017205.00001+0.38+0.18%205.00001205.5125,491
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 Week2202212150.000028k104k55k-3.375-1.53%
1 Month206.75221206.50.000026k162k74k9.8754.78%
3 Months201.75221197.50.000019k346k90k14.8757.37%
6 Months1922211830.000019k346k81k24.62512.83%
1 Year204.75221169.50.00000346k77k11.8755.80%
3 Years156241.5153.750.000001M87k60.62538.86%
5 Years85241.5810.000002M73k131.625154.85%
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:20170524 04:17:13