Find Your Broker
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
  +1.00p +0.51% 199.00p 198.00p 200.00p - - - 18,971 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.2 1.2 1.7 120.6 138.42

Strategic Equity Capital (SEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2019199+1.00+0.51%19919918,971
17 Jan 2019198-0.25-0.13%196.5199340,389
16 Jan 2019198.25-1.25-0.63%198.25198.2517,004
15 Jan 2019199.5-1.50-0.75%198.5199.590,053
14 Jan 20192010.000.00%19520176,657
11 Jan 2019201+4.50+2.29%19520193,823
10 Jan 2019196.50.000.00%195197.569,545
09 Jan 2019196.5-2.50-1.26%196.5196.569,463
08 Jan 2019199+3.50+1.79%19519976,817
07 Jan 2019195.5+0.25+0.13%194196.5101,381
04 Jan 2019195.25+0.75+0.39%194195.2562,090
03 Jan 2019194.5-2.00-1.02%192195104,687
02 Jan 2019196.5+0.50+0.26%190196.539,030
31 Dec 2018196+3.00+1.55%19119669,061
28 Dec 2018193+4.00+2.12%19319320,979
27 Dec 2018189+1.00+0.53%18518936,535
24 Dec 2018188-7.00-3.59%18818848,837
21 Dec 2018195+3.00+1.56%19219536,582
20 Dec 2018192-0.50-0.26%188.519236,468
19 Dec 2018192.5+2.75+1.45%18919365,817
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 Week196201195199.053217k340k124k31.53%
1 Month192201185196.891317k340k80k73.65%
3 Months203214185202.135410k480k89k-4-1.97%
6 Months218233185211.89795k621k93k-19-8.72%
1 Year235236185219.29202k1M103k-36-15.32%
3 Years187242169.5212.9016911M84k126.42%
5 Years156.75242151.5205.3810911M90k42.2526.95%
Your Recent History
LSE
SEC
Strategic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190119 06:41:39