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
  +0.00p +0.00% 227.00p 224.00p 228.00p - - - 23,769 13:44:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.2 1.2 1.7 137.6 158.00

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jul 2019227+1.00+0.44%22722761,166
15 Jul 2019226+1.00+0.44%22622612,830
12 Jul 20192250.000.00%22422693,849
11 Jul 2019225+1.00+0.45%22522526,057
10 Jul 2019224-5.00-2.18%22422628,413
09 Jul 2019229-1.00-0.43%22922912,971
08 Jul 20192300.000.00%2282309,333
05 Jul 2019230-1.00-0.43%22923349,520
04 Jul 2019231+1.00+0.43%23123122,259
03 Jul 2019230+1.00+0.44%22823032,164
02 Jul 2019229-0.50-0.22%22923022,849
01 Jul 2019229.50.000.00%229.5229.54,395
28 Jun 2019229.5+1.00+0.44%22823019,545
27 Jun 2019228.5+5.50+2.47%222228.5129,705
26 Jun 2019223+5.00+2.29%21822454,633
25 Jun 2019218-5.00-2.24%21821829,711
24 Jun 2019223-1.00-0.45%22322316,332
21 Jun 2019224+1.00+0.45%21722490,212
20 Jun 2019223-2.50-1.11%22122353,128
19 Jun 2019225.5+1.00+0.45%224225.5256,977
18 Jun 2019224.5-3.50-1.54%224.5224.510,031
17 Jun 20192280.000.00%223228119,629
Download more Strategic Equity Capital Plc Historical Data

Strategic Equity Capital Plc (SEC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week226227224225.480244k10.44%
1 Month224233217225.957551k31.34%
3 Months223233216225.408755k41.79%
6 Months196.5233193210.455381k30.515.52%
1 Year218233185211.455085k94.13%
3 Years197.25242180215.291484k29.7515.08%
5 Years155.5242153.75210.321389k71.545.98%
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:20190717 15:02:43