Strategic Equity Capital Close Recent Share Price (LSE:SEC)

LSE:SEC - Strategic Equity Capital PLC Strategic Equity Capital Close
Sector: Financials, Industry: Asset Management & Custody Banks

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jan 2006	GBX	100	100	100	100	100	0.0 (0.0%)	270,000
5 Jan 2006	GBX	99.5	100.5	99.5	100	100	+3 (+3.09%)	59,776
29 Dec 2005	GBX	97	97	97	97	97	0.0 (0.0%)	30,000
22 Dec 2005	GBX	98	98	97	97	97	-2 (-2.02%)	6,000
21 Dec 2005	GBX	99	99	99	99	99	-1.04 (-1.04%)	700,000
19 Dec 2005	GBX	100	100.5	100	100.04	100.04	+1.63 (+1.66%)	56,200
16 Dec 2005	GBX	98.41	98.41	98.41	98.41	98.41	-1.59 (-1.59%)	661
13 Dec 2005	GBX	100	100	100	100	100	-0.25 (-0.25%)	62,500
9 Dec 2005	GBX	100.25	100.25	100.25	100.25	100.25	+1.25 (+1.26%)	25,000
8 Dec 2005	GBX	99	99	99	99	99	-1 (-1%)	120,000
7 Dec 2005	GBX	100	100	100	100	100	0.0 (0.0%)	40,000
5 Dec 2005	GBX	100	100.2	100	100	100	0.0 (0.0%)	20,442
2 Dec 2005	GBX	100	100	100	100	100	0.0 (0.0%)	200,000
28 Nov 2005	GBX	100	100	100	100	100	0.0 (0.0%)	8,600
23 Nov 2005	GBX	100	100	100	100	100	0.0 (0.0%)	57,500
22 Nov 2005	GBX	100	100	100	100	100	-1 (-0.99%)	15,000
18 Nov 2005	GBX	101	101	101	101	101	+2 (+2.02%)	32,500
17 Nov 2005	GBX	100	100	99	99	99	-1 (-1%)	10,000
14 Nov 2005	GBX	100	100	100	100	100	0.0 (0.0%)	20,000
9 Nov 2005	GBX	100	100	100	100	100	-2.15 (-2.10%)	28,125
31 Oct 2005	GBX	102.15	102.15	102.15	102.15	102.15	+0.65 (+0.64%)	474
27 Oct 2005	GBX	98	101.5	98	101.5	101.5	0.0 (0.0%)	602,500
26 Oct 2005	GBX	101.5	101.5	101.5	101.5	101.5	-0.5 (-0.49%)	625,000
25 Oct 2005	GBX	101	102	101	102	102	+0.5 (+0.49%)	95,000
19 Oct 2005	GBX	101.5	101.5	101.5	101.5	101.5	-5.5 (-5.14%)	2,500
28 Sep 2005	GBX	109	109	107	107	107	-2.5 (-2.28%)	172,500
19 Sep 2005	GBX	109	109.5	109	109.5	109.5	+1 (+0.92%)	7,500
15 Sep 2005	GBX	108.5	108.5	108.5	108.5	108.5	+3 (+2.84%)	7,000
13 Sep 2005	GBX	105.5	105.5	105.5	105.5	105.5	-1.5 (-1.40%)	10,000
12 Sep 2005	GBX	107	107	107	107	107	-1.5 (-1.38%)	65,000

Unicorn Response |