SEC

Strategic Equity Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Strategic Equity Capital Plc SEC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 300.00 10:11:31
Open Price Low Price High Price Close Price Prev Close
302.00 295.00 302.00 300.00 300.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SEC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week294.00302.00293.00296.1961,9906.002.04%
1 Month283.00302.00280.00289.1362,64317.006.01%
3 Months288.50302.00272.00287.2771,06511.503.99%
6 Months314.00317.00263.00291.1586,039-14.00-4.46%
1 Year303.00322.00263.00295.9568,721-3.00-0.99%
3 Years220.00322.00140.00249.8399,71280.0036.36%
5 Years219.50322.00140.00238.6495,60680.5036.67%

SEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 300.00 0.00 0.0% 302.00 302.00 295.00 95,898
Aug 11 2022 300.00 2.50 0.84% 297.00 302.00 297.00 45,044
Aug 10 2022 297.50 1.00 0.34% 297.00 298.00 297.00 22,810
Aug 09 2022 296.50 1.50 0.51% 293.00 296.50 293.00 58,262
Aug 08 2022 295.00 0.00 0.0% 295.00 298.00 295.00 40,021
Aug 05 2022 295.00 2.50 0.85% 294.00 296.00 294.00 143,812
Aug 04 2022 292.50 -1.50 -0.51% 290.00 292.50 290.00 17,156
Aug 03 2022 294.00 4.00 1.38% 290.00 294.00 289.00 55,963
Aug 02 2022 290.00 -1.50 -0.51% 290.00 290.00 290.00 26,071
Aug 01 2022 291.50 2.50 0.87% 290.00 291.50 288.00 72,039
Jul 29 2022 289.00 -1.50 -0.52% 290.00 290.00 289.00 10,212
Jul 28 2022 290.50 0.50 0.17% 295.00 295.00 290.50 5,073
Jul 27 2022 290.00 5.00 1.75% 290.00 290.00 290.00 25,285
Jul 26 2022 285.00 -3.50 -1.21% 295.00 295.00 281.00 175,767
Jul 25 2022 288.50 3.50 1.23% 288.50 288.50 288.50 3,250
Jul 22 2022 285.00 0.00 0.0% 285.00 285.00 285.00 17,410
Jul 21 2022 285.00 -5.00 -1.72% 285.00 285.00 285.00 5,704
Jul 20 2022 290.00 6.50 2.29% 290.00 290.00 290.00 175,695
Jul 19 2022 283.50 1.50 0.53% 285.00 285.00 280.00 138,735
Jul 18 2022 282.00 -1.50 -0.53% 282.00 282.00 282.00 51,143
Jul 15 2022 283.50 1.00 0.35% 283.00 283.50 282.00 163,404
Jul 14 2022 282.50 0.50 0.18% 282.50 282.50 282.50 7,591
Jul 13 2022 282.00 2.00 0.71% 277.00 282.00 277.00 10,094
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20220813 15:17:10