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
  -2.50p -1.13% 218.00p 218.00p 221.00p 218.00p 218.00p 218.00p 7,885 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 1.0 1.3 166.4 151.64

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 2018218-2.50-1.13%2182187,885
18 Jul 2018220.5+2.50+1.15%21822127,206
17 Jul 2018218-1.50-0.68%2182184,894
16 Jul 2018219.50.000.00%219.5219.5185,455
13 Jul 2018219.5+1.00+0.46%218219.57,178
12 Jul 2018218.5+0.50+0.23%218218.551,236
11 Jul 2018218-1.00-0.46%21421818,960
10 Jul 2018219+0.50+0.23%21921947,167
09 Jul 2018218.5+0.50+0.23%215218.556,348
06 Jul 2018218-1.00-0.46%21821942,424
05 Jul 2018219-2.00-0.90%21921919,777
04 Jul 2018221+3.00+1.38%21922171,933
03 Jul 2018218-3.50-1.58%2182187,006
02 Jul 2018221.5+1.50+0.68%216221.572,458
29 Jun 2018220-2.00-0.90%220220295,423
28 Jun 20182220.000.00%22022268,647
27 Jun 2018222+4.00+1.83%21822242,691
26 Jun 20182180.000.00%21521873,899
25 Jun 2018218-3.00-1.36%216219176,021
22 Jun 20182210.000.00%22122178,608
21 Jun 2018221-1.00-0.45%22122119,909
20 Jun 2018222-3.00-1.33%22222258,816
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 Week218221218219.38635k185k55k0-
1 Month221222214219.66685k295k68k-3-1.36%
3 Months219227214221.84855k295k81k-1-0.46%
6 Months236236214225.54482k1M112k-18-7.63%
1 Year218.25242214227.04092k1M95k-0.25-0.11%
3 Years229242169.5214.7862911M83k-11-4.80%
5 Years107.75242107.75200.8289911M85k110.25102.32%
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:40 V: D:20180720 05:09:27