Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Strategic Equity Capital Plc 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
  +0.50p +0.22% 227.50p 227.00p 228.00p - - - 48,016 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.2 1.2 1.7 137.9 158.25

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2019227.5+0.50+0.22%227.5227.528,016
23 May 2019227+2.50+1.11%22222781,990
22 May 2019224.5-3.00-1.32%222224.513,731
21 May 2019227.5+1.50+0.66%227227.528,092
20 May 2019226+2.00+0.89%223226120,256
17 May 2019224-2.00-0.88%22322493,074
16 May 2019226+3.00+1.35%223226109,026
15 May 2019223+4.50+2.06%21922386,412
14 May 2019218.5-2.00-0.91%218.521928,340
13 May 2019220.5-3.00-1.34%216220.562,031
10 May 2019223.50.000.00%218223.567,158
09 May 2019223.5+0.50+0.22%22022492,278
08 May 2019223+3.00+1.36%22022355,503
07 May 20192200.000.00%21822055,205
03 May 20192200.000.00%22022072,597
02 May 2019220-2.00-0.90%22022029,375
01 May 2019222+2.00+0.91%22222213,307
30 Apr 2019220-0.50-0.23%21922070,780
29 Apr 2019220.5+0.50+0.23%220.522154,855
Download more Strategic Equity Capital Plc Historical Data

Strategic Equity Capital Plc (SEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week223227.5222225.755014k120k67k4.52.02%
1 Month220227.5216223.041913k120k63k7.53.41%
3 Months204227.5193208.56446k2M101k23.511.52%
6 Months206227.5185204.49502k2M88k21.510.44%
1 Year221233185211.48482k2M90k6.52.94%
3 Years204.75242169.5213.5384912M87k22.7511.11%
5 Years156242153.75209.0232912M89k71.545.83%
Your Recent History
LSE
SEC
Strategic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190527 11:37:43