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
  -1.625p -0.74% 218.50p 218.50p 220.25p 219.50p 218.50p 219.50p 14,330 08:55:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 0.4 0.4 496.6 151.99

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017220.125-0.25-0.11%218.99998220.12590,169
17 Aug 2017220.375-1.50-0.68%220.375220.37545,588
16 Aug 2017221.875+1.25+0.57%219.49998221.87591,266
15 Aug 2017220.625+2.63+1.20%218221.0000175,367
14 Aug 2017218-1.63-0.74%218219.4999894,706
11 Aug 2017219.625-1.75-0.79%218.99998220.00001116,138
10 Aug 2017221.375-0.13-0.06%220.00001222.7558,534
09 Aug 2017221.5+1.25+0.57%220.00001221.577,919
08 Aug 2017220.25001+0.25+0.11%218.99998222242,435
07 Aug 2017220.00001-1.25-0.56%220.00001220.7500164,170
04 Aug 2017221.25+1.25+0.57%221.25221.2555,601
03 Aug 2017220.00001-1.12-0.51%220.00001220.2500177,585
02 Aug 2017221.125+0.62+0.28%220.00001222.569,603
01 Aug 2017220.50001-2.25-1.01%218222.545,241
31 Jul 2017222.75-0.25-0.11%222.75222.7523,834
28 Jul 2017223+2.00+0.90%22322314,319
27 Jul 2017221.000010.000.00%220.00001223.7531,058
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
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 Week219.5221.875218220.144046k95k79k-1-0.46%
1 Month219.75223.75218220.604614k242k74k-1.25-0.57%
3 Months219.75228215.5220.784691322k71k-1.25-0.57%
6 Months198228197.5212.489491346k81k20.510.35%
1 Year204228180205.973091346k74k14.57.11%
3 Years154.125241.5154.125205.110901M89k64.37541.77%
5 Years83241.582183.978102M75k135.5163.25%
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:33 V: D:20170821 08:34:53