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
12 Jan 2022 GBX 319.12 312.96 318 315 315 +1 (+0.32%) 25,699
11 Jan 2022 GBX 320 314 315 314 314 +2 (+0.64%) 21,034
10 Jan 2022 GBX 321.689 312 317 312 312 -2.5 (-0.79%) 31,606
7 Jan 2022 GBX 316.8 314.15 314.15 314.5 314.5 -2.5 (-0.79%) 4,813
6 Jan 2022 GBX 317 312.793 316 317 317 +1 (+0.32%) 13,519
5 Jan 2022 GBX 317.14 313 316 316 316 -1 (-0.32%) 193,904
4 Jan 2022 GBX 317.3 313.75 313.951 317 317 0.0 (0.0%) 27,012
31 Dec 2021 GBX 317.3 313.268 313.268 317 317 +4 (+1.28%) 9,230
30 Dec 2021 GBX 318 313 315 313 313 -3 (-0.95%) 508,853
29 Dec 2021 GBX 320 316 316 316 316 -6 (-1.86%) 21,002
24 Dec 2021 GBX 323.38 315.5 319 322 322 0.0 (0.0%) 25,827
23 Dec 2021 GBX 324.28 304 304 322 322 +23.5 (+7.87%) 332,868
22 Dec 2021 GBX 299 296.36 299 298.5 298.5 -0.5 (-0.17%) 8,681
21 Dec 2021 GBX 299 295 299 299 299 +2.5 (+0.84%) 29,654
20 Dec 2021 GBX 300 294 294 296.5 296.5 -3.5 (-1.17%) 18,614
17 Dec 2021 GBX 300 293.24 295 300 300 +4.5 (+1.52%) 47,129
16 Dec 2021 GBX 296.75 293.5 296.75 295.5 295.5 +0.5 (+0.17%) 14,233
15 Dec 2021 GBX 296.04 293.5 293.5 295 295 -1.5 (-0.51%) 31,947
14 Dec 2021 GBX 297.56 293 293 296.5 296.5 +0.5 (+0.17%) 13,552
13 Dec 2021 GBX 296 293 296 296 296 -1 (-0.34%) 75,780
10 Dec 2021 GBX 298.052 292.54 293 297 297 +3 (+1.02%) 16,490
9 Dec 2021 GBX 298 292.32 294 294 294 +1.5 (+0.51%) 39,928
8 Dec 2021 GBX 294 291 291 292.5 292.5 +1 (+0.34%) 50,965
7 Dec 2021 GBX 292 289 291 291.5 291.5 +1.5 (+0.52%) 29,760
6 Dec 2021 GBX 290 286 287 290 290 +1.5 (+0.52%) 207,130
3 Dec 2021 GBX 290 282.5 288 288.5 288.5 +1.5 (+0.52%) 55,132
2 Dec 2021 GBX 289 285 289 287 287 -2.96 (-1.02%) 15,345
1 Dec 2021 GBX 289.96 283.6 286 289.96 289.96 +4.96 (+1.74%) 6,170
30 Nov 2021 GBX 290.467 283 283 285 285 -6 (-2.06%) 8,924
29 Nov 2021 GBX 292 287 292 291 291 -3 (-1.02%) 26,113



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