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
6 Apr 2022 GBX 300.5 291.96 292.1 297 297 -2 (-0.67%) 54,108
5 Apr 2022 GBX 302 294 298.54 299 299 +0.5 (+0.17%) 27,381
4 Apr 2022 GBX 301.526 298.5 301.5 298.5 298.5 -0.5 (-0.17%) 34,190
1 Apr 2022 GBX 300.62 295.2 296.2 299 299 -1 (-0.33%) 91,894
31 Mar 2022 GBX 302.48 294 300 300 300 +2.5 (+0.84%) 29,681
30 Mar 2022 GBX 301.96 296.33 297.64 297.5 297.5 -2.5 (-0.83%) 15,081
29 Mar 2022 GBX 305.72 300 304 300 300 -5 (-1.64%) 26,644
28 Mar 2022 GBX 308.6 301.4 306.12 305 305 +0.5 (+0.16%) 59,871
25 Mar 2022 GBX 306.25 297.88 299.48 304.5 304.5 +5 (+1.67%) 193,585
24 Mar 2022 GBX 309 297.79 309 299.5 299.5 -10.5 (-3.39%) 9,230
23 Mar 2022 GBX 310 298.08 304.1 310 310 +8 (+2.65%) 41,505
22 Mar 2022 GBX 306 295 300 302 302 +6 (+2.03%) 21,235
21 Mar 2022 GBX 309.82 296 304 296 296 -16 (-5.13%) 85,523
18 Mar 2022 GBX 312 282.5 288.2 312 312 +28 (+9.86%) 170,376
17 Mar 2022 GBX 288.2 282.5 282.5 284 284 -4 (-1.39%) 5,588
16 Mar 2022 GBX 300 288 288 288 288 +3 (+1.05%) 37,492
15 Mar 2022 GBX 285 268.11 279.73 285 285 +7.5 (+2.70%) 15,747
14 Mar 2022 GBX 282 266.36 267.14 277.5 277.5 +8 (+2.97%) 124,748
11 Mar 2022 GBX 280.92 268.21 280.92 269.5 269.5 -13.5 (-4.77%) 59,926
10 Mar 2022 GBX 283 273.3 279.56 283 283 +1 (+0.35%) 77,888
9 Mar 2022 GBX 282 272 279 282 282 +12 (+4.44%) 222,872
8 Mar 2022 GBX 273 263.02 263.02 270 270 +3 (+1.12%) 32,959
7 Mar 2022 GBX 280.2 262.71 280.2 267 267 -16 (-5.65%) 93,394
4 Mar 2022 GBX 287.84 279.8 285.8 283 283 -9 (-3.08%) 18,786
3 Mar 2022 GBX 296.6 290 296.6 292 292 -7 (-2.34%) 185,030
2 Mar 2022 GBX 299 288 293.26 299 299 +9 (+3.10%) 95,079
1 Mar 2022 GBX 303.26 287 300.45 290 290 -13.9 (-4.57%) 177,734
28 Feb 2022 GBX 303.9 301.235 303.9 303.9 303.9 -6.1 (-1.97%) 22,474
25 Feb 2022 GBX 310 300 300 310 310 +10 (+3.33%) 21,890
24 Feb 2022 GBX 306 291 303.06 300 300 -8 (-2.60%) 249,202



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