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 Feb 2022 GBX 312 306.62 306.62 308 308 +4 (+1.32%) 5,483
22 Feb 2022 GBX 312 304 309 304 304 -7 (-2.25%) 42,187
21 Feb 2022 GBX 317 308 317 311 311 -5 (-1.58%) 37,914
18 Feb 2022 GBX 316 311.42 314 316 316 +2 (+0.64%) 127,075
17 Feb 2022 GBX 316 309.99 312 314 314 +0.3 (+0.10%) 132,581
16 Feb 2022 GBX 313.7 310.772 311 313.7 313.7 +2.7 (+0.87%) 56,216
15 Feb 2022 GBX 313.8 310 310 311 311 0.0 (0.0%) 7,126
14 Feb 2022 GBX 314 308 314 311 311 -5 (-1.58%) 168,954
11 Feb 2022 GBX 316 310.9 315 316 316 +1 (+0.32%) 235,441
10 Feb 2022 GBX 317.4 312 317 315 315 -5 (-1.56%) 307,344
9 Feb 2022 GBX 320 314.207 316 320 320 +8.5 (+2.73%) 272,544
8 Feb 2022 GBX 313.62 311 311 311.5 311.5 -0.5 (-0.16%) 24,465
7 Feb 2022 GBX 313.125 309.44 312 312 312 +0.5 (+0.16%) 40,983
4 Feb 2022 GBX 316 309.55 310 311.5 311.5 -2 (-0.64%) 16,599
3 Feb 2022 GBX 315 309 315 313.5 313.5 0.0 (0.0%) 393
2 Feb 2022 GBX 315 311.4 315 313.5 313.5 +1.5 (+0.48%) 15,119
1 Feb 2022 GBX 315 309.981 315 312 312 -4 (-1.27%) 70,399
31 Jan 2022 GBX 316 309 315 316 316 +6 (+1.94%) 15,340
28 Jan 2022 GBX 316 309.951 315 310 310 -5 (-1.59%) 22,278
27 Jan 2022 GBX 315 308.45 315 315 315 +4 (+1.29%) 32,681
26 Jan 2022 GBX 313.2 308.66 310 311 311 -1 (-0.32%) 16,685
25 Jan 2022 GBX 313.04 308.15 310 312 312 +3.5 (+1.13%) 59,186
24 Jan 2022 GBX 313.813 307 310 308.5 308.5 -3.5 (-1.12%) 64,092
21 Jan 2022 GBX 314.2 310.823 312.5 312 312 -2.5 (-0.79%) 35,045
20 Jan 2022 GBX 317.066 311.64 315 314.5 314.5 +1.5 (+0.48%) 97,492
19 Jan 2022 GBX 314 311 311 313 313 +0.5 (+0.16%) 10,743
18 Jan 2022 GBX 315 311 315 312.5 312.5 -1 (-0.32%) 35,039
17 Jan 2022 GBX 317.533 313.172 316 313.5 313.5 +1.5 (+0.48%) 5,971
14 Jan 2022 GBX 321 312 317 312 312 -2 (-0.64%) 13,642
13 Jan 2022 GBX 318.699 314 315 314 314 -1 (-0.32%) 12,719



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