| 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% | 222.50p | 222.50p | 224.00p | 223.00p | 220.25p | 220.25p | 120,081 | 16:35:00 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Equity Investment Instruments | 0.0 | 1.0 | 1.3 | 169.8 | 154.77 |
Strategic Equity Capital (SEC) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 22 Sep 2017 | 222.5 | -1.50 | -0.67% | 220.25001 | 223 | 120,081 |
| 21 Sep 2017 | 224 | 0.00 | 0.00% | 221.25 | 224 | 74,010 |
| 20 Sep 2017 | 224 | +1.50 | +0.67% | 223.75 | 224 | 25,061 |
| 19 Sep 2017 | 222.5 | 0.00 | 0.00% | 221.00001 | 223.75 | 84,784 |
| 18 Sep 2017 | 222.5 | -2.25 | -1.00% | 218 | 222.75 | 155,396 |
| 15 Sep 2017 | 224.75 | +2.00 | +0.90% | 218.99998 | 224.75 | 193,698 |
| 14 Sep 2017 | 222.75 | -0.87 | -0.39% | 221.00001 | 223.25 | 162,463 |
| 13 Sep 2017 | 223.62498 | -0.88 | -0.39% | 222.25 | 227.24998 | 100,150 |
| 12 Sep 2017 | 224.5 | -0.75 | -0.33% | 224 | 227.49998 | 69,842 |
| 11 Sep 2017 | 225.25 | -2.25 | -0.99% | 223 | 225.75 | 54,975 |
| 08 Sep 2017 | 227.49998 | +0.50 | +0.22% | 227.49998 | 227.49998 | 30,969 |
| 07 Sep 2017 | 226.99998 | +2.00 | +0.89% | 223 | 226.99998 | 42,248 |
| 06 Sep 2017 | 225 | -0.50 | -0.22% | 222 | 226.75 | 123,232 |
| 05 Sep 2017 | 225.5 | +1.00 | +0.45% | 223 | 226 | 77,910 |
| 04 Sep 2017 | 224.5 | 0.00 | 0.00% | 219.49998 | 225 | 90,552 |
| 01 Sep 2017 | 224.5 | +2.25 | +1.01% | 220.00001 | 224.5 | 41,397 |
| 31 Aug 2017 | 222.25 | +1.38 | +0.62% | 218.99998 | 222.25 | 61,958 |
| 30 Aug 2017 | 220.875 | +0.25 | +0.11% | 218.5 | 220.875 | 60,561 |
| 29 Aug 2017 | 220.625 | -0.50 | -0.23% | 218.5 | 221.75 | 50,783 |
| 25 Aug 2017 | 221.125 | +1.63 | +0.74% | 219.49998 | 221.125 | 49,453 |
Strategic Equity Capital (SEC) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 221 | 224.75 | 218 | 223.5966 | 25k | 194k | 107k | 1.5 | 0.68% |
| 1 Month | 219.5 | 227.5 | 218 | 223.7276 | 25k | 194k | 82k | 3 | 1.37% |
| 3 Months | 224.5 | 227.5 | 218 | 221.7023 | 14k | 257k | 75k | -2 | -0.89% |
| 6 Months | 201.25 | 228 | 199 | 217.7908 | 91 | 322k | 74k | 21.25 | 10.56% |
| 1 Year | 202 | 228 | 180 | 208.4219 | 91 | 346k | 75k | 20.5 | 10.15% |
| 3 Years | 162.375 | 241.5 | 160.75 | 206.4218 | 0 | 1M | 90k | 60.125 | 37.03% |
| 5 Years | 89.875 | 241.5 | 89.875 | 187.3390 | 0 | 2M | 75k | 132.625 | 147.57% |
