| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -0.25p | -0.11% | 220.125p | 219.50p | 220.75p | 219.50p | 219.00p | 219.50p | 90,169 | 16:35:24 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Equity Investment Instruments | 0.0 | 0.4 | 0.4 | 500.3 | 153.12 |
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 Aug 2017 | 220.125 | -0.25 | -0.11% | 218.99998 | 220.125 | 90,169 |
| 17 Aug 2017 | 220.375 | -1.50 | -0.68% | 220.375 | 220.375 | 45,588 |
| 16 Aug 2017 | 221.875 | +1.25 | +0.57% | 219.49998 | 221.875 | 91,266 |
| 15 Aug 2017 | 220.625 | +2.63 | +1.20% | 218 | 221.00001 | 75,367 |
| 14 Aug 2017 | 218 | -1.63 | -0.74% | 218 | 219.49998 | 94,706 |
| 11 Aug 2017 | 219.625 | -1.75 | -0.79% | 218.99998 | 220.00001 | 116,138 |
| 10 Aug 2017 | 221.375 | -0.13 | -0.06% | 220.00001 | 222.75 | 58,534 |
| 09 Aug 2017 | 221.5 | +1.25 | +0.57% | 220.00001 | 221.5 | 77,919 |
| 08 Aug 2017 | 220.25001 | +0.25 | +0.11% | 218.99998 | 222 | 242,435 |
| 07 Aug 2017 | 220.00001 | -1.25 | -0.56% | 220.00001 | 220.75001 | 64,170 |
| 04 Aug 2017 | 221.25 | +1.25 | +0.57% | 221.25 | 221.25 | 55,601 |
| 03 Aug 2017 | 220.00001 | -1.12 | -0.51% | 220.00001 | 220.25001 | 77,585 |
| 02 Aug 2017 | 221.125 | +0.62 | +0.28% | 220.00001 | 222.5 | 69,603 |
| 01 Aug 2017 | 220.50001 | -2.25 | -1.01% | 218 | 222.5 | 45,241 |
| 31 Jul 2017 | 222.75 | -0.25 | -0.11% | 222.75 | 222.75 | 23,834 |
| 28 Jul 2017 | 223 | +2.00 | +0.90% | 223 | 223 | 14,319 |
| 27 Jul 2017 | 221.00001 | 0.00 | 0.00% | 220.00001 | 223.75 | 31,058 |
| 26 Jul 2017 | 221.00001 | +1.00 | +0.45% | 220.00001 | 222.25 | 40,669 |
| 25 Jul 2017 | 220.00001 | -2.50 | -1.12% | 219.49998 | 220.00001 | 50,657 |
| 24 Jul 2017 | 222.5 | +1.50 | +0.68% | 219.49998 | 222.5 | 107,106 |
| 21 Jul 2017 | 221.00001 | +0.50 | +0.23% | 218 | 221.00001 | 156,939 |
| 20 Jul 2017 | 220.50001 | 0.00 | 0.00% | 218.25 | 220.50001 | 75,880 |
Strategic Equity Capital (SEC) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 219 | 221.875 | 218 | 220.0056 | 46k | 116k | 85k | 1.125 | 0.51% |
| 1 Month | 218 | 223.75 | 218 | 220.6731 | 14k | 242k | 77k | 2.125 | 0.97% |
| 3 Months | 217.75 | 228 | 215.5 | 220.7788 | 91 | 322k | 70k | 2.375 | 1.09% |
| 6 Months | 198.5 | 228 | 197.5 | 212.3144 | 91 | 346k | 81k | 21.625 | 10.89% |
| 1 Year | 206 | 228 | 180 | 205.8957 | 91 | 346k | 74k | 14.125 | 6.86% |
| 3 Years | 154.5 | 241.5 | 154.125 | 205.0635 | 0 | 1M | 89k | 65.625 | 42.48% |
| 5 Years | 82 | 241.5 | 82 | 183.9271 | 0 | 2M | 75k | 138.125 | 168.45% |
