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% 222.00p 221.00p 222.00p 223.00p 220.00p 222.00p 49,339 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 1.0 1.3 169.5 154.42

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2018222-1.50-0.67%22022349,339
22 May 2018223.5-2.50-1.11%22322662,321
21 May 2018226+1.00+0.44%22222622,528
18 May 2018225+3.00+1.35%22422578,941
17 May 20182220.000.00%219224291,198
16 May 2018222+0.50+0.23%21922265,583
15 May 2018221.5-0.50-0.23%221.5221.556,663
14 May 2018222-0.50-0.22%219222134,604
11 May 2018222.5-1.00-0.45%221223115,388
10 May 2018223.5+1.50+0.68%22222565,755
09 May 2018222-2.00-0.89%22222292,093
08 May 2018224-2.00-0.88%22422418,843
04 May 2018226+4.00+1.80%22022632,317
03 May 20182220.000.00%2222220
02 May 2018222+1.00+0.45%22122265,040
01 May 20182210.000.00%22122183,837
30 Apr 2018221+0.50+0.23%221222176,892
27 Apr 2018220.5-0.50-0.23%220.5220.564,383
26 Apr 2018221-1.50-0.67%21922199,912
25 Apr 2018222.50.000.00%222222.520,561
24 Apr 2018222.5+1.50+0.68%221222.561,694
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 Week220226219222.807623k291k104k20.91%
1 Month222226219222.096719k291k85k0-
3 Months228232219224.05607k588k112k-6-2.63%
6 Months229.75242219227.95542k1M104k-7.75-3.37%
1 Year216.5242215.5227.0462911M93k5.52.54%
3 Years219.25242169.5216.7342911M89k2.751.25%
5 Years105.25242104.25196.6259912M87k116.75110.93%
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:33 V: D:20180524 00:40:25