Share Name Share Symbol Market Type Share ISIN Share Description
Sqn Secured LSE:SSIF London Ordinary Share GB00BYMK5S87 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.25p +0.27% 91.50p 91.00p 92.00p 91.50p 91.25p 91.25p 25,000 13:21:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 4.5 2.8 5.3 17.2 48.18

Sqn Secured (SSIF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 201891.5+0.25+0.27%9193.2525,000
15 Nov 201891.25+0.25+0.27%919366,705
14 Nov 2018910.000.00%919350,562
13 Nov 201891+0.50+0.55%90.592.755,267
12 Nov 201890.50.000.00%90.590.554,299
09 Nov 201890.50.000.00%90.590.530,478
08 Nov 201890.50.000.00%90.592.752,173
07 Nov 201890.50.000.00%90.590.50
06 Nov 201890.50.000.00%90.592.75201,428
05 Nov 201890.50.000.00%90.590.58,778
02 Nov 201890.50.000.00%90.590.51,086
01 Nov 201890.5-0.50-0.55%90.592.7510,000
31 Oct 2018910.000.00%919118,859
30 Oct 2018910.000.00%919140,204
29 Oct 201891-0.50-0.55%919350,000
26 Oct 201891.5-0.50-0.54%9192.565,810
25 Oct 2018920.000.00%9193.750
24 Oct 2018920.000.00%9292.51,483
23 Oct 2018920.000.00%9193.755,000
22 Oct 2018920.000.00%9193.75204,770
19 Oct 201892+0.25+0.27%91.759227,492
18 Oct 201891.750.000.00%9193.512,768
Download more Sqn Secured Historical Data

Sqn Secured (SSIF) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week90.59390.590.87605k67k41k11.10%
1 Month91.7593.7590.591.15891k205k47k-0.25-0.27%
3 Months89.7593.7589.2590.52541k205k44k1.751.95%
6 Months91.593.7589.2590.6019205205k33k0-
1 Year95.595.589.2591.406594788k37k-4-4.19%
3 Years95.259989.2594.0224383M40k-3.75-3.94%
5 Years95.259989.2594.0224383M40k-3.75-3.94%
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:30 V: D:20181118 03:23:11