Strategic Equity Capital Historical Data - SEC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Strategic Equity Capital Plc SEC London Ordinary Share GB00B0BDCB21 ORD 10P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 167.00 167.00 167.00 167.00 167.00 03:33:45
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.00167.00147.00157.6861,91420.0013.61%
1 Month230.00234.00140.00165.9991,191-63.00-27.39%
3 Months238.00259.00140.00208.0165,856-71.00-29.83%
6 Months219.50259.00140.00216.0360,695-52.50-23.92%
1 Year212.00259.00140.00218.9753,678-45.00-21.23%
3 Years205.25259.00140.00218.9279,573-38.25-18.64%
5 Years191.00259.00140.00215.3483,323-24.00-12.57%

SEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 167.00 7.00 4.38% 165.00 167.00 165.00 48,724
Mar 27 2020 160.00 0.75 0.47% 161.00 164.00 160.00 53,041
Mar 26 2020 159.25 3.25 2.08% 155.50 159.25 155.50 37,683
Mar 25 2020 156.00 6.50 4.35% 155.50 156.00 155.50 116,305
Mar 24 2020 149.50 9.00 6.41% 147.00 151.50 147.00 53,819
Mar 23 2020 140.50 -10.75 -7.11% 152.00 152.00 140.50 121,955
Mar 20 2020 151.25 5.25 3.6% 152.00 152.00 148.00 558,568
Mar 19 2020 146.00 -6.50 -4.26% 140.50 146.00 140.00 116,013
Mar 18 2020 152.50 -13.00 -7.85% 168.00 168.00 150.00 196,505
Mar 17 2020 165.50 -13.50 -7.54% 167.50 167.50 164.00 79,493
Mar 16 2020 179.00 -20.00 -10.05% 184.50 184.50 171.00 89,776
Mar 13 2020 199.00 1.50 0.76% 193.50 199.00 193.00 53,948
Mar 12 2020 197.50 -10.50 -5.05% 194.00 197.50 194.00 17,820
Mar 11 2020 208.00 -4.00 -1.89% 213.00 213.00 208.00 14,280
Mar 10 2020 212.00 3.00 1.44% 211.00 212.00 211.00 14,178
Mar 09 2020 209.00 -16.50 -7.32% 215.00 217.00 209.00 96,631
Mar 06 2020 225.50 -8.50 -3.63% 225.50 225.50 225.50 50,317
Mar 05 2020 234.00 0.00 0.0% 234.00 234.00 234.00 21,705
Mar 04 2020 234.00 9.00 4.0% 231.00 234.00 231.00 70,272
Mar 03 2020 225.00 2.00 0.9% 230.00 230.00 225.00 12,789
Mar 02 2020 223.00 2.00 0.9% 222.00 229.00 222.00 18,409
See More Historical Prices »
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:20200331 07:51:02