LSE:SEC - Strategic Equity Capital PLC Strategic Equity Capital plc
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 Jan 2022 GBX 315.0 308.45 313.2 315.0 315.0 +4 (+1.29%) 32,681
26 Jan 2022 GBX 313.2 308.66 310.0 311.0 311.0 -1 (-0.32%) 16,685
25 Jan 2022 GBX 313.04 308.15 310.0 312.0 312.0 +3.500 (+1.13%) 59,186
24 Jan 2022 GBX 313.813 307.0 310.0 308.5 308.5 -3.500 (-1.12%) 64,092
21 Jan 2022 GBX 314.2 310.823 312.5 312.0 312.0 -2.500 (-0.79%) 35,045
20 Jan 2022 GBX 317.066 311.64 315.0 314.5 314.5 +1.500 (+0.48%) 97,492
19 Jan 2022 GBX 314.0 311.0 311.0 313.0 313.0 +0.500 (+0.16%) 10,743
18 Jan 2022 GBX 315.0 311.0 315.0 312.5 312.5 -1 (-0.32%) 35,039
17 Jan 2022 GBX 317.533 313.172 316.0 313.5 313.5 +1.500 (+0.48%) 5,971
14 Jan 2022 GBX 321.0 312.0 317.0 312.0 312.0 -2 (-0.64%) 13,642
13 Jan 2022 GBX 318.699 314.0 315.0 314.0 314.0 -1 (-0.32%) 12,719
12 Jan 2022 GBX 319.12 312.96 318.0 315.0 315.0 +1 (+0.32%) 25,699
11 Jan 2022 GBX 320.0 314.0 315.0 314.0 314.0 +2 (+0.64%) 21,034
10 Jan 2022 GBX 321.689 312.0 317.0 312.0 312.0 -2.500 (-0.79%) 31,606
7 Jan 2022 GBX 316.8 314.15 314.15 314.5 314.5 -2.500 (-0.79%) 4,813
6 Jan 2022 GBX 317.0 312.793 316.0 317.0 317.0 +1 (+0.32%) 13,519
5 Jan 2022 GBX 317.14 313.0 316.0 316.0 316.0 -1 (-0.32%) 193,904
4 Jan 2022 GBX 317.3 313.75 313.951 317.0 317.0 0.0 (0.0%) 27,012
31 Dec 2021 GBX 317.3 313.268 313.268 317.0 317.0 +4 (+1.28%) 9,230
30 Dec 2021 GBX 318.0 313.0 315.0 313.0 313.0 -3 (-0.95%) 508,853
29 Dec 2021 GBX 320.0 316.0 316.0 316.0 316.0 -6 (-1.86%) 21,002
24 Dec 2021 GBX 323.38 315.5 319.0 322.0 322.0 0.0 (0.0%) 25,827
23 Dec 2021 GBX 324.28 304.0 304.0 322.0 322.0 +23.500 (+7.87%) 332,868
22 Dec 2021 GBX 299.0 296.36 299.0 298.5 298.5 -0.500 (-0.17%) 8,681
21 Dec 2021 GBX 299.0 295.0 299.0 299.0 299.0 +2.500 (+0.84%) 29,654
20 Dec 2021 GBX 300.0 294.0 294.0 296.5 296.5 -3.500 (-1.17%) 18,614
17 Dec 2021 GBX 300.0 293.24 295.0 300.0 300.0 +4.500 (+1.52%) 47,129
16 Dec 2021 GBX 296.75 293.5 296.75 295.5 295.5 +0.500 (+0.17%) 14,233
15 Dec 2021 GBX 296.04 293.5 293.5 295.0 295.0 -1.500 (-0.51%) 31,947
14 Dec 2021 GBX 297.56 293.0 293.0 296.5 296.5 +0.500 (+0.17%) 13,552