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
  1.00 0.33% 301.00 300.00 302.00 304.00 300.00 304.00 97,243 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 2.4 0.8 1.3 224.6 191

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Jan 2023301.001.000.33%300.00304.0063,923
26 Jan 2023300.001.000.33%300.00300.0061,697
25 Jan 2023299.00-1.00-0.33%296.00299.0012,470
24 Jan 2023300.004.501.52%300.00300.0088,702
23 Jan 2023295.500.500.17%293.00296.0084,261
20 Jan 2023295.000.500.17%294.00295.0072,938
19 Jan 2023294.503.501.2%291.00294.50136,591
18 Jan 2023291.00-4.00-1.36%285.00292.0068,309
17 Jan 2023295.007.002.43%291.00295.00113,223
16 Jan 2023288.00-3.00-1.03%288.00288.0090,728
13 Jan 2023291.00-0.50-0.17%290.00291.0043,305
12 Jan 2023291.502.000.69%287.00292.0032,870
11 Jan 2023289.503.001.05%287.00289.507,921
10 Jan 2023286.50-2.00-0.69%279.00286.50173,576
09 Jan 2023288.504.001.41%285.00288.5013,706
06 Jan 2023284.500.000.0%280.00284.50144,558
05 Jan 2023284.505.501.97%278.00284.5034,639
04 Jan 2023279.004.001.45%270.00279.006,062
03 Jan 2023275.003.001.1%272.00275.001,053
30 Dec 2022272.00-2.50-0.91%272.00272.0013,091
29 Dec 2022274.50-0.50-0.18%274.50274.503,911
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 Week294.00304.00293.00297.6464,0147.002.38%
1 Month272.00304.00270.00291.3963,14229.0010.66%
3 Months269.00304.00260.00279.0651,46732.0011.9%
6 Months290.00304.00252.00281.2161,62311.003.79%
1 Year315.00320.00252.00288.1575,288-14.00-4.44%
3 Years257.00322.00140.00254.55101,96344.0017.12%
5 Years232.00322.00140.00241.8594,27869.0029.74%
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.

Log in to ADVFN
Register Now

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

P: V: D:20230129 03:00:57