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
23 May 2022 GBX 289 284.3 284.64 288 288 -0.5 (-0.17%) 211,607
20 May 2022 GBX 292 287.5 287.51 288.5 288.5 +1 (+0.35%) 29,077
19 May 2022 GBX 290.24 285.15 290.24 287.5 287.5 -0.5 (-0.17%) 115,526
18 May 2022 GBX 291 288 289.49 288 288 -2 (-0.69%) 100,502
17 May 2022 GBX 290 285.006 289.493 290 290 +1.5 (+0.52%) 143,233
16 May 2022 GBX 289.7 286.55 289.7 288.5 288.5 +3.5 (+1.23%) 202,971
13 May 2022 GBX 286 281 286 285 285 +4 (+1.42%) 240,722
12 May 2022 GBX 287.37 281 285.99 281 281 -9 (-3.10%) 231,496
11 May 2022 GBX 293 286.88 286.88 290 290 +4 (+1.40%) 42,795
10 May 2022 GBX 288.99 282.99 288.75 286 286 -1 (-0.35%) 19,733
9 May 2022 GBX 287 283 283 287 287 +4 (+1.41%) 35,458
6 May 2022 GBX 292.5 283 289.73 283 283 -7 (-2.41%) 220,456
5 May 2022 GBX 295.25 290 292.2 290 290 -5 (-1.69%) 245,618
4 May 2022 GBX 295 286.14 286.14 295 295 +3 (+1.03%) 88,503
3 May 2022 GBX 292 287.02 290.12 292 292 -3 (-1.02%) 235,841
29 Apr 2022 GBX 295 286 288.92 295 295 +8 (+2.79%) 190,772
28 Apr 2022 GBX 291.2 286 291.2 287 287 -4.5 (-1.54%) 42,546
27 Apr 2022 GBX 291.5 288.18 288.18 291.5 291.5 -1 (-0.34%) 13,902
26 Apr 2022 GBX 292.5 290.64 290.64 292.5 292.5 0.0 (0.0%) 10,252
25 Apr 2022 GBX 292.5 288 290.64 292.5 292.5 -1 (-0.34%) 177,325
22 Apr 2022 GBX 296 288 293.2 293.5 293.5 -0.5 (-0.17%) 1,062,753
21 Apr 2022 GBX 294 291 291 294 294 +0.5 (+0.17%) 36,659
20 Apr 2022 GBX 293.85 290 290 293.5 293.5 +3.5 (+1.21%) 6,500
19 Apr 2022 GBX 293.48 290 290 290 290 -0.5 (-0.17%) 28,694
14 Apr 2022 GBX 296 290 294.95 290.5 290.5 -9.5 (-3.17%) 20,096
13 Apr 2022 GBX 300 293 295 300 300 +4 (+1.35%) 67,078
12 Apr 2022 GBX 296 294 295.88 296 296 +2 (+0.68%) 39,796
11 Apr 2022 GBX 296.46 294 296.46 294 294 -6 (-2%) 41,246
8 Apr 2022 GBX 300 291.43 291.43 300 300 +5 (+1.69%) 24,939
7 Apr 2022 GBX 297 292.62 296.46 295 295 -2 (-0.67%) 59,507



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

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
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms