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
  -1.00p -0.43% 229.00p 228.00p 230.00p 228.00p 226.00p 226.00p 22,275 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 1.0 1.3 174.8 159.29

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 Sep 2018230+0.50+0.22%22823085,069
17 Sep 2018229.5+1.50+0.66%228229.539,290
14 Sep 2018228+1.00+0.44%22722873,037
13 Sep 2018227+2.00+0.89%22422796,869
12 Sep 2018225-3.00-1.32%22422754,302
11 Sep 2018228-1.50-0.65%225228148,501
10 Sep 2018229.5+0.50+0.22%22523049,642
07 Sep 2018229+2.00+0.88%22322933,319
06 Sep 20182270.000.00%22322761,186
05 Sep 20182270.000.00%220227123,452
04 Sep 2018227+3.00+1.34%22022755,257
03 Sep 2018224+1.00+0.45%22122545,754
31 Aug 2018223+1.00+0.45%220223103,698
30 Aug 2018222+3.00+1.37%21722278,194
29 Aug 2018219+4.00+1.86%21821979,477
28 Aug 2018215-3.00-1.38%215218177,297
24 Aug 2018218-1.00-0.46%21821818,479
23 Aug 2018219+1.00+0.46%21721958,082
22 Aug 2018218+3.50+1.63%216219118,129
21 Aug 2018214.5-2.50-1.15%21421566,402
20 Aug 2018217-1.50-0.69%217219620,661
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 Week226230224227.911939k97k70k31.33%
1 Month219230215223.835718k177k79k104.57%
3 Months219230212218.86315k621k97k104.57%
6 Months230230212220.78995k621k98k-1-0.43%
1 Year224242212226.18752k1M100k52.23%
3 Years226.5242169.5213.8664911M83k2.51.10%
5 Years125.25242125.25202.2954911M88k103.7582.83%
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:31 V: D:20180919 20:52:26