LSE:SEC - Strategic Equity Capital PLC Strategic Equity Capital Close
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
25 Nov 2021 GBX 290.6 286.667 288 290.5 290.5 +2.5 (+0.87%) 13,873
24 Nov 2021 GBX 289.5 283 283 288 288 -3.138 (-1.08%) 35,226
23 Nov 2021 GBX 291.137 288.45 289.8 291.137 291.137 -0.016 (-0.01%) 28,996
22 Nov 2021 GBX 291.154 288.89 290.469 291.154 291.154 -0.346 (-0.12%) 14,975
19 Nov 2021 GBX 292 287 289 291.5 291.5 +1.5 (+0.52%) 167,373
18 Nov 2021 GBX 293 284.863 285 290 290 +3 (+1.05%) 181,357
17 Nov 2021 GBX 291.26 287 290 287 287 -4.881 (-1.67%) 33,300
16 Nov 2021 GBX 291.881 288 290 291.881 291.881 0.0 (0.0%) 23,150
15 Nov 2021 GBX 291.881 288 288.793 291.881 291.881 +0.881 (+0.30%) 14,687
12 Nov 2021 GBX 291 289.422 290 291 291 -0.5 (-0.17%) 17,026
11 Nov 2021 GBX 293 290 293 291.5 291.5 -0.339 (-0.12%) 42,533
10 Nov 2021 GBX 291.839 290.07 291.22 291.839 291.839 -0.661 (-0.23%) 1,988
9 Nov 2021 GBX 297 290 294 292.5 292.5 -3.5 (-1.18%) 45,221
8 Nov 2021 GBX 296 294 294 296 296 +2 (+0.68%) 32,669
5 Nov 2021 GBX 297.467 294 294 294 294 -4.5 (-1.51%) 56,895
4 Nov 2021 GBX 302 293.9 295 298.5 298.5 +5.5 (+1.88%) 7,089
3 Nov 2021 GBX 293.25 291.707 292.9 293 293 +0.085 (+0.03%) 38,580
2 Nov 2021 GBX 292.915 289.42 292.897 292.915 292.915 -0.105 (-0.04%) 215,529
1 Nov 2021 GBX 293.02 290.3 293 293.02 293.02 +1.97 (+0.68%) 7,285
29 Oct 2021 GBX 291.05 290 291.04 291.05 291.05 -3.909 (-1.33%) 13,287
28 Oct 2021 GBX 294.96 289 289 294.96 294.96 +0.707 (+0.24%) 7,975
27 Oct 2021 GBX 294.253 291.64 294.253 294.253 294.253 -2.747 (-0.92%) 16,106
26 Oct 2021 GBX 297 290.08 297 297 297 +1 (+0.34%) 18,883
25 Oct 2021 GBX 304 290 303 296 296 +0.526 (+0.18%) 148,483
22 Oct 2021 GBX 295.474 289.556 292 295.474 295.474 -6.526 (-2.16%) 50,454
21 Oct 2021 GBX 302 288.2 302 302 302 +9.086 (+3.10%) 10,549
20 Oct 2021 GBX 292.914 290.938 292.914 292.914 292.914 -1.47 (-0.50%) 90,212
19 Oct 2021 GBX 294.385 289 290.25 294.385 294.385 -0.444 (-0.15%) 7,905
18 Oct 2021 GBX 294.829 287 289 294.829 294.829 +5.829 (+2.02%) 66,575
15 Oct 2021 GBX 295.845 289 289 289 289 -1.25 (-0.43%) 10,418



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