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
  +1.50p +0.80% 188.00p 188.00p 191.50p 191.50p 188.00p 188.50p 45,351.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 427.3 130.77

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2016188+1.50+0.80%188191.545,351
06 Dec 2016186.5-0.50-0.27%186.519149,483
05 Dec 2016187+1.25+0.67%185191116,925
02 Dec 2016185.75+0.75+0.41%184187.547,176
01 Dec 2016185-0.38-0.20%183.75187.2550,016
30 Nov 2016185.375+1.38+0.75%185.375187.2530,680
29 Nov 2016184-1.00-0.54%183187.543,667
28 Nov 2016185+2.00+1.09%18318528,882
25 Nov 2016183-0.75-0.41%18318432,286
24 Nov 2016183.75-5.25-2.78%183.75190.75100,406
23 Nov 2016189-0.25-0.13%186191.7555,547
22 Nov 2016189.25+2.75+1.47%186.519266,932
21 Nov 2016186.5-4.88-2.55%186.5188.25124,015
18 Nov 2016191.375+0.63+0.33%188.25191.37524,963
17 Nov 2016190.75-0.25-0.13%188.25193.7543,610
16 Nov 2016191-3.00-1.55%188.2519124,438
15 Nov 2016194+5.25+2.78%18819461,881
14 Nov 2016188.75+3.13+1.68%187.519070,603
11 Nov 2016185.625-0.38-0.20%184.25189.2541,740
10 Nov 2016186+5.50+3.05%185.7518996,826
09 Nov 2016180.5-5.25-2.83%180184112,494
08 Nov 2016185.75+0.25+0.13%18418748,536
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 Week187.25191.50183.75186.206231k117k59k0.750.40%
1 Month184.00194.00180.00186.479524k124k61k4.002.17%
3 Months194.50211.50180.00193.277021k167k64k-6.50-3.34%
6 Months217.00217.00169.50193.520518k270k75k-29.00-13.36%
1 Year224.25224.50169.50197.300511k270k73k-36.25-16.16%
3 Years142.00241.50142.00194.05108k1M89k46.0032.39%
5 Years75.00241.5073.25171.815703M70k113.00150.67%
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:43 V: D:20161208 02:06:12