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
  -9.00p -4.23% 204.00p 210.00p 213.00p 210.00p 208.00p 210.00p 584,683 11:31:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.2 1.2 1.7 123.6 141.90

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 Nov 2018211.5-1.50-0.70%208211.535,510
15 Nov 2018213+3.00+1.43%21021347,587
14 Nov 2018210-2.00-0.94%20921338,765
13 Nov 2018212+4.00+1.92%20821260,382
12 Nov 2018208-4.00-1.89%20821192,020
09 Nov 2018212+1.00+0.47%208212136,262
08 Nov 2018211+1.00+0.48%21121134,076
07 Nov 20182100.000.00%21021121,870
06 Nov 2018210-1.50-0.71%208213153,467
05 Nov 2018211.5-2.50-1.17%211.5211.543,113
02 Nov 2018214+4.00+1.90%21021413,903
01 Nov 2018210+1.00+0.48%20721478,474
31 Oct 2018209+1.00+0.48%206210234,815
30 Oct 2018208+6.00+2.97%203208124,752
29 Oct 20182020.000.00%20220324,743
26 Oct 2018202-3.00-1.46%202203479,738
25 Oct 20182050.000.00%20420581,069
24 Oct 2018205-3.00-1.44%20520762,401
23 Oct 2018208-2.00-0.95%206209138,186
22 Oct 2018210-3.00-1.41%21021014,475
19 Oct 2018213+3.00+1.43%20921337,701
18 Oct 2018210-1.50-0.71%208211157,806
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 Week210213204210.938739k585k75k-6-2.86%
1 Month212214202207.447914k585k96k-8-3.77%
3 Months218233202217.49955k585k83k-14-6.42%
6 Months224233202218.37765k621k90k-20-8.93%
1 Year230242202223.46742k1M97k-26-11.30%
3 Years221.25242169.5213.5643911M84k-17.25-7.80%
5 Years140.5242140.5204.1821911M89k63.545.20%
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:31 V: D:20181118 06:14:19