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
  -1.50p -0.67% 222.50p 222.50p 224.00p 223.00p 220.25p 220.25p 120,081 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 1.0 1.3 169.8 154.77

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017222.5-1.50-0.67%220.25001223120,081
21 Sep 20172240.000.00%221.2522474,010
20 Sep 2017224+1.50+0.67%223.7522425,061
19 Sep 2017222.50.000.00%221.00001223.7584,784
18 Sep 2017222.5-2.25-1.00%218222.75155,396
15 Sep 2017224.75+2.00+0.90%218.99998224.75193,698
14 Sep 2017222.75-0.87-0.39%221.00001223.25162,463
13 Sep 2017223.62498-0.88-0.39%222.25227.24998100,150
12 Sep 2017224.5-0.75-0.33%224227.4999869,842
11 Sep 2017225.25-2.25-0.99%223225.7554,975
08 Sep 2017227.49998+0.50+0.22%227.49998227.4999830,969
07 Sep 2017226.99998+2.00+0.89%223226.9999842,248
06 Sep 2017225-0.50-0.22%222226.75123,232
05 Sep 2017225.5+1.00+0.45%22322677,910
04 Sep 2017224.50.000.00%219.4999822590,552
01 Sep 2017224.5+2.25+1.01%220.00001224.541,397
31 Aug 2017222.25+1.38+0.62%218.99998222.2561,958
30 Aug 2017220.875+0.25+0.11%218.5220.87560,561
29 Aug 2017220.625-0.50-0.23%218.5221.7550,783
25 Aug 2017221.125+1.63+0.74%219.49998221.12549,453
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 Week221224.75218223.596625k194k107k1.50.68%
1 Month219.5227.5218223.727625k194k82k31.37%
3 Months224.5227.5218221.702314k257k75k-2-0.89%
6 Months201.25228199217.790891322k74k21.2510.56%
1 Year202228180208.421991346k75k20.510.15%
3 Years162.375241.5160.75206.421801M90k60.12537.03%
5 Years89.875241.589.875187.339002M75k132.625147.57%
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:40 V: D:20170925 02:53:33