Strategic Equity Capital Share Price History (SEC)

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	+0.51%	199.00p	198.00p	200.00p	-	-	-	18,971	16:35:00

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Equity Investment Instruments	3.2	1.2	1.7	120.6	138.42

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 Jan 2019	199	+1.00	+0.51%	199	199	18,971
17 Jan 2019	198	-0.25	-0.13%	196.5	199	340,389
16 Jan 2019	198.25	-1.25	-0.63%	198.25	198.25	17,004
15 Jan 2019	199.5	-1.50	-0.75%	198.5	199.5	90,053
14 Jan 2019	201	0.00	0.00%	195	201	76,657
11 Jan 2019	201	+4.50	+2.29%	195	201	93,823
10 Jan 2019	196.5	0.00	0.00%	195	197.5	69,545
09 Jan 2019	196.5	-2.50	-1.26%	196.5	196.5	69,463
08 Jan 2019	199	+3.50	+1.79%	195	199	76,817
07 Jan 2019	195.5	+0.25	+0.13%	194	196.5	101,381
04 Jan 2019	195.25	+0.75	+0.39%	194	195.25	62,090
03 Jan 2019	194.5	-2.00	-1.02%	192	195	104,687
02 Jan 2019	196.5	+0.50	+0.26%	190	196.5	39,030
31 Dec 2018	196	+3.00	+1.55%	191	196	69,061
28 Dec 2018	193	+4.00	+2.12%	193	193	20,979
27 Dec 2018	189	+1.00	+0.53%	185	189	36,535
24 Dec 2018	188	-7.00	-3.59%	188	188	48,837
21 Dec 2018	195	+3.00	+1.56%	192	195	36,582
20 Dec 2018	192	-0.50	-0.26%	188.5	192	36,468
19 Dec 2018	192.5	+2.75	+1.45%	189	193	65,817

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	196	201	195	199.0532	17k	340k	124k	3	1.53%
1 Month	192	201	185	196.8913	17k	340k	80k	7	3.65%
3 Months	203	214	185	202.1354	10k	480k	89k	-4	-1.97%
6 Months	218	233	185	211.8979	5k	621k	93k	-19	-8.72%
1 Year	235	236	185	219.2920	2k	1M	103k	-36	-15.32%
3 Years	187	242	169.5	212.9016	91	1M	84k	12	6.42%
5 Years	156.75	242	151.5	205.3810	91	1M	90k	42.25	26.95%