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
  0.00 0.0% 188.50 188.00 194.50 194.50 188.50 194.50 102,404 14:45:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.2 1.4 2.1 89.3 120

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
02 Jun 2020188.501.750.94%188.50193.0021,872
01 Jun 2020186.751.750.95%186.75186.7524,888
29 May 2020185.009.005.11%174.00185.0077,823
28 May 2020176.00-6.50-3.56%176.00176.5019,789
27 May 2020182.502.501.39%182.50184.5030,395
26 May 2020180.000.500.28%180.00184.5030,489
22 May 2020179.50-1.75-0.97%176.50179.5017,219
21 May 2020181.25-8.75-4.61%181.00185.0039,210
20 May 2020190.006.003.26%190.00190.0040,968
19 May 2020184.006.003.37%180.50186.0040,463
18 May 2020178.00-4.50-2.47%178.00180.5089,835
15 May 2020182.507.504.29%182.50182.5023,308
14 May 2020175.00-8.50-4.63%175.00180.5036,313
13 May 2020183.501.750.96%183.50185.0039,085
12 May 2020181.75-0.50-0.27%181.75181.7510,542
11 May 2020182.25-2.75-1.49%182.25185.00176,256
07 May 2020185.000.000.0%183.00185.00372,295
06 May 2020185.00-1.00-0.54%183.50189.5031,688
05 May 2020186.00-2.00-1.06%186.00188.0020,276
04 May 2020188.001.000.53%188.00188.006,861
Download more Strategic Equity Capital Plc Historical Data

Strategic Equity Capital Plc (SEC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week184.50194.50174.00184.2334,9534.002.17%
1 Month183.50194.50174.00183.2362,3585.002.72%
3 Months213.00213.00140.00176.62149,720-24.50-11.5%
6 Months225.00259.00140.00193.9693,107-36.50-16.22%
1 Year228.00259.00140.00204.5971,390-39.50-17.32%
3 Years219.00259.00140.00215.2184,587-30.50-13.93%
5 Years227.50259.00140.00213.5284,834-39.00-17.14%
ADVFN Advertorial
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:20200603 14:01:17