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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 GBX 303.0 303.0 303.0 304.5 304.5 -2.500 (-0.81%) 143
23 Jun 2021 GBX 308.0 308.0 308.0 307.0 307.0 -5.500 (-1.76%) 500
22 Jun 2021 GBX 315.0 308.0 315.0 312.5 312.5 -1.500 (-0.48%) 1,316
21 Jun 2021 GBX 316.0 314.0 316.0 314.0 314.0 +4 (+1.29%) 312
18 Jun 2021 GBX 310.0 310.0 310.0 310.0 310.0 +3 (+0.98%) 3,266
17 Jun 2021 GBX 310.0 304.0 310.0 307.0 307.0 -3 (-0.97%) 1,125
16 Jun 2021 GBX 316.0 306.0 316.0 310.0 310.0 -6 (-1.90%) 64,717
15 Jun 2021 GBX 316.0 304.0 310.0 316.0 316.0 +12 (+3.95%) 728,785
14 Jun 2021 GBX 306.0 304.0 306.0 304.0 304.0 -4 (-1.30%) 3,017
11 Jun 2021 GBX 309.0 306.0 309.0 308.0 308.0 -1 (-0.32%) 994
10 Jun 2021 GBX 311.0 308.0 311.0 309.0 309.0 -1 (-0.32%) 20,508
9 Jun 2021 GBX 318.0 310.0 318.0 310.0 310.0 -5 (-1.59%) 3,069
8 Jun 2021 GBX 323.7778 314.25 320.69 315.0 315.0 -2 (-0.63%) 104,484
7 Jun 2021 GBX 321.0 314.0 321.0 317.0 317.0 +8 (+2.59%) 71,469
4 Jun 2021 GBX 321.75 309.0 318.0 309.0 309.0 -8 (-2.52%) 657,954
3 Jun 2021 GBX 324.65 305.0 310.0 317.0 317.0 +14.500 (+4.79%) 1,435,765
2 Jun 2021 GBX 304.3 302.0 303.0 302.5 302.5 -3.500 (-1.14%) 37,474
1 Jun 2021 GBX 310.0 301.0 310.0 306.0 306.0 +1 (+0.33%) 101,367
28 May 2021 GBX 306.2 301.0 305.0 305.0 305.0 +7 (+2.35%) 140,730
27 May 2021 GBX 301.9199 297.0 300.0 298.0 298.0 -2.500 (-0.83%) 260,688
26 May 2021 GBX 303.0 299.5 299.5 300.5 300.5 0.0 (0.0%) 40,380
25 May 2021 GBX 301.5 299.15 300.0 300.5 300.5 -4 (-1.31%) 28,684
24 May 2021 GBX 306.01 298.9 304.7275 304.5 304.5 +2.500 (+0.83%) 21,866
21 May 2021 GBX 306.3 300.0 300.0 302.0 302.0 -1.500 (-0.49%) 30,213
20 May 2021 GBX 307.0 301.1358 307.0 303.5 303.5 -0.500 (-0.16%) 6,557
19 May 2021 GBX 304.2 300.1576 304.2 304.0 304.0 +4.500 (+1.50%) 20,228
18 May 2021 GBX 307.3199 301.0 301.0 299.5 299.5 -1.500 (-0.50%) 57,645
17 May 2021 GBX 303.5 300.0 300.0 301.0 301.0 -4.500 (-1.47%) 14,943
14 May 2021 GBX 304.0 300.0 300.0 305.5 305.5 +2.500 (+0.83%) 86,577
13 May 2021 GBX 305.0 298.0 300.0 303.0 303.0 +3 (+1%) 128,598