LSE:SEC - Strategic Equity Capital PLC Strategic Equity Capital Close
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
7 Oct 2024 GBX 337.014 351 335 336 336 -1 (-0.30%) 27,378
4 Oct 2024 GBX 340 351 337 337 337 -3 (-0.88%) 60,415
3 Oct 2024 GBX 345 351 340 340 340 0.0 (0.0%) 13,142
2 Oct 2024 GBX 341 351 340 340 340 0.0 (0.0%) 6,935
1 Oct 2024 GBX 345 350 338 340 340 -5 (-1.45%) 71,910
30 Sep 2024 GBX 347 350 342 345 345 -3 (-0.86%) 128,557
27 Sep 2024 GBX 350 365 344.946 348 348 -1 (-0.29%) 118,737
26 Sep 2024 GBX 352 355.25 349 349 349 0.0 (0.0%) 19,406
25 Sep 2024 GBX 348 354 346.785 349 349 0.0 (0.0%) 107,194
24 Sep 2024 GBX 346 352.25 346 349 349 -1 (-0.29%) 25,635
23 Sep 2024 GBX 350 352.217 350 350 350 -1 (-0.28%) 47,129
20 Sep 2024 GBX 347 356 347 351 351 +1 (+0.29%) 94,063
19 Sep 2024 GBX 350 365 350 350 350 -0.5 (-0.14%) 34,000
18 Sep 2024 GBX 352 361.08 350 350.5 350.5 -3 (-0.85%) 11,185
17 Sep 2024 GBX 349 363 347 353.5 353.5 +3.5 (+1%) 23,012
16 Sep 2024 GBX 350 363 350 350 350 -3 (-0.85%) 53,742
13 Sep 2024 GBX 350 369 349 353 353 0.0 (0.0%) 30,977
12 Sep 2024 GBX 358 361.146 352.629 353 353 -7.5 (-2.08%) 37,030
11 Sep 2024 GBX 358 360.5 355.3137 360.5 360.5 +5 (+1.41%) 27,636
10 Sep 2024 GBX 358 365 355.5 355.5 355.5 +1.5 (+0.42%) 117,306
9 Sep 2024 GBX 355 358 354 354 354 -4 (-1.12%) 26,309
6 Sep 2024 GBX 361 362.229 357 358 358 -3 (-0.83%) 89,530
5 Sep 2024 GBX 362 362 359.067 361 361 -1 (-0.28%) 8,073
4 Sep 2024 GBX 364 364 356.093 362 362 +2 (+0.56%) 25,340
3 Sep 2024 GBX 362 364 358.66 360 360 -3 (-0.83%) 122,058
2 Sep 2024 GBX 364 369 360.783 363 363 -1 (-0.27%) 14,474
30 Aug 2024 GBX 367 367.83 364 364 364 -1.5 (-0.41%) 26,572
29 Aug 2024 GBX 365 368 364.317 365.5 365.5 +1 (+0.27%) 287,128
28 Aug 2024 GBX 364 371 364 364.5 364.5 -4.5 (-1.22%) 9,441
27 Aug 2024 GBX 370 370 364.42 369 369 -3 (-0.81%) 18,303



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms