LSE:SEC - Strategic Equity Capital PLC Strategic Equity Capital Close
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
9 Nov 2007 GBX 88.5 89.75 88.5 88.5 88.5 0.0 (0.0%) 80,300
8 Nov 2007 GBX 89 89 88.5 88.5 88.5 -1.5 (-1.67%) 57,000
7 Nov 2007 GBX 90 90 90 90 90 +0.5 (+0.56%) 45,645
6 Nov 2007 GBX 89.5 90.75 89.5 89.5 89.5 0.0 (0.0%) 27,100
5 Nov 2007 GBX 89.5 90.75 89.5 89.5 89.5 -1.5 (-1.65%) 71,200
1 Nov 2007 GBX 91 91 91 91 91 +1 (+1.11%) 115,000
31 Oct 2007 GBX 90.25 91.25 90 90 90 +0.5 (+0.56%) 13,340
30 Oct 2007 GBX 90 90.5 89.5 89.5 89.5 0.0 (0.0%) 92,748
29 Oct 2007 GBX 90.5 90.5 89 89.5 89.5 -1.5 (-1.65%) 159,600
26 Oct 2007 GBX 91.5 91.5 89.75 91 91 -1 (-1.09%) 120,105
25 Oct 2007 GBX 92 92 92 92 92 -3 (-3.16%) 13,000
24 Oct 2007 GBX 95 95 95 95 95 0.0 (0.0%) 69,815
18 Oct 2007 GBX 95 95 95 95 95 -1 (-1.04%) 11,000
17 Oct 2007 GBX 96 96 96 96 96 -0.5 (-0.52%) 33,260
10 Oct 2007 GBX 96 96.5 96 96.5 96.5 -1 (-1.03%) 580,000
8 Oct 2007 GBX 97.5 97.5 97.5 97.5 97.5 +2.5 (+2.63%) 200,000
3 Oct 2007 GBX 95 95 95 95 95 -0.25 (-0.26%) 5,300
1 Oct 2007 GBX 95.25 95.25 95.25 95.25 95.25 -2.75 (-2.81%) 20,000
27 Sep 2007 GBX 98 98 98 98 98 +3 (+3.16%) 5,000
26 Sep 2007 GBX 95 95 95 95 95 -1 (-1.04%) 9,888
25 Sep 2007 GBX 96 96 96 96 96 0.0 (0.0%) 35,000
17 Sep 2007 GBX 96 96 96 96 96 -3 (-3.03%) 6,000
11 Sep 2007 GBX 98.5 99 98.5 99 99 +0.75 (+0.76%) 12,500
7 Sep 2007 GBX 98.25 98.25 98.25 98.25 98.25 +2 (+2.08%) 43,571
5 Sep 2007 GBX 96.25 96.5 96.25 96.25 96.25 -1.25 (-1.28%) 22,467
31 Aug 2007 GBX 97.5 97.5 97.5 97.5 97.5 +2.22 (+2.33%) 52,100
28 Aug 2007 GBX 95.28 95.28 95.28 95.28 95.28 -1.97 (-2.03%) 10,000
24 Aug 2007 GBX 97.25 97.25 97 97.25 97.25 0.0 (0.0%) 76,200
23 Aug 2007 GBX 97.5 99 97 97.25 97.25 +0.25 (+0.26%) 87,500
22 Aug 2007 GBX 96 97 96 97 97 +3.25 (+3.47%) 48,520



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms