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
  +0.75p +0.33% 229.75p 227.00p 232.50p - - - 9,133 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 1.0 1.3 175.4 159.81

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017229.00001+1.00+0.44%226.75229.0000122,053
20 Nov 2017227.99998-2.88-1.25%227.99998230.544,017
17 Nov 2017230.875+0.38+0.16%227.99998230.87575,167
16 Nov 2017230.5-0.87-0.38%230.5232.06001299,079
15 Nov 2017231.37498-1.13-0.48%229.00001232.9916975,773
14 Nov 2017232.5+0.50+0.22%232.2523339,544
13 Nov 2017232-2.50-1.07%232233111,278
10 Nov 2017234.5+0.50+0.21%233.5234.548,308
09 Nov 2017234-0.25-0.11%234238.597,707
08 Nov 2017234.25-3.50-1.47%23424052,549
07 Nov 2017237.75+1.75+0.74%234237.7572,062
06 Nov 2017236.00001+0.50+0.21%233.75236.0000169,166
03 Nov 2017235.49998-0.38-0.16%233.5237.0000142,578
02 Nov 2017235.875+0.50+0.21%234.99998236.0000133,666
01 Nov 2017235.375+1.38+0.59%234235.375138,256
31 Oct 2017234+1.75+0.75%231.5234.25119,631
30 Oct 2017232.25-1.75-0.75%231.25233.562,637
27 Oct 2017234+1.00+0.43%231.2523418,452
26 Oct 2017233+1.00+0.43%230.75234.25131,575
25 Oct 2017232-3.00-1.28%232234.75160,810
24 Oct 2017234.99998+2.25+0.97%234234.9999867,227
23 Oct 2017232.75-2.50-1.06%232.5234.99998227,660
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 Week230.5232.9917226.75230.405822k299k103k-0.75-0.33%
1 Month234.75240226.75232.870318k299k86k-5-2.13%
3 Months218.5240218230.169814k1M96k11.255.15%
6 Months216.5240215.5225.8942911M82k13.256.12%
1 Year191.75240183215.4934911M81k3819.82%
3 Years185.75241.5169.5210.203601M90k4423.69%
5 Years92.5241.591189.657802M78k137.25148.38%
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:20171122 16:52:07