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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
8 Oct 2021 GBX 295 288.42 295 295 295 +2 (+0.68%) 62,782
7 Oct 2021 GBX 299 288 297.92 293 293 +3 (+1.03%) 21,914
6 Oct 2021 GBX 292.47 289 289 290 290 -2.5 (-0.85%) 70,439
5 Oct 2021 GBX 293.435 289.6 290 292.5 292.5 +1.5 (+0.52%) 47,268
4 Oct 2021 GBX 301 291 301 291 291 -7 (-2.35%) 17,615
1 Oct 2021 GBX 298 297 297 298 298 -5 (-1.65%) 53,745
30 Sep 2021 GBX 303 296.485 301 303 303 +3 (+1%) 31,160
29 Sep 2021 GBX 303 289.07 300 300 300 +8 (+2.74%) 208,911
28 Sep 2021 GBX 300 290.65 297 292 292 -8.5 (-2.83%) 87,066
27 Sep 2021 GBX 303 294 298 300.5 300.5 +2.5 (+0.84%) 75,631
24 Sep 2021 GBX 298 294 298 298 298 +4 (+1.36%) 142,835
23 Sep 2021 GBX 300.4 294 294 294 294 0.0 (0.0%) 37,798
22 Sep 2021 GBX 302 293 296 294 294 -6 (-2%) 100,236
21 Sep 2021 GBX 300 295 297 300 300 0.0 (0.0%) 24,860
20 Sep 2021 GBX 302 293 295 300 300 +6 (+2.04%) 59,353
17 Sep 2021 GBX 306 294 301 294 294 -7.5 (-2.49%) 95,603
16 Sep 2021 GBX 304 298.628 304 301.5 301.5 -1.5 (-0.50%) 25,580
15 Sep 2021 GBX 303.429 301.25 301.25 303 303 -2.75 (-0.90%) 32,845
14 Sep 2021 GBX 305.75 302 304 305.75 305.75 +3.75 (+1.24%) 60,183
13 Sep 2021 GBX 305.25 302 302 302 302 -4 (-1.31%) 3,395
10 Sep 2021 GBX 311 302 305 306 306 +1.5 (+0.49%) 21,839
9 Sep 2021 GBX 304.5 301.77 301.77 304.5 304.5 +2 (+0.66%) 29,022
8 Sep 2021 GBX 304.233 299.91 303 302.5 302.5 +0.5 (+0.17%) 45,359
7 Sep 2021 GBX 308 302 302 302 302 0.0 (0.0%) 76,674
6 Sep 2021 GBX 308 300.4 306 302 302 +2 (+0.67%) 49,756
3 Sep 2021 GBX 308 300 305 300 300 -5 (-1.64%) 10,126
2 Sep 2021 GBX 308 300.76 305 305 305 -4 (-1.29%) 18,977
1 Sep 2021 GBX 312 307.48 309 309 309 +3 (+0.98%) 90,853
31 Aug 2021 GBX 309.29 300 306 306 306 -1.64 (-0.53%) 169,181
27 Aug 2021 GBX 307.64 301.667 302 307.64 307.64 +4.14 (+1.36%) 46,194



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