Strategic Equity Capital Share Price (SEC) - Buy SEC Shares

View your Watch List Add SEC to your Watch List
Time period:    Moving average:     Compare to: 
Strategic Equity Capital (SEC) share price history chart
Current Price:  
212.00p
on 28-04-2017 at 10:42:55
Change:   0.25p fall 0.12 %
Buy:   213.50p
Sell:   211.75p
   
Strategic Equity Capital (SEC, SEC.L, LON:SEC) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 3,674 at 212.88p Days Range: 212.00 - 213.38p
Day's Volume: 23,044 52wk Range: 169.50 - 217.00p
Last Close: 212.25p Market Capitalisation:* £ 148.40 m
Open: 212.25p VWAP: 212.75p
ISIN: GB00B0BDCB21 Shares in Issue: 70.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy3674212.88p1653217419097306Ordinary Trade10:35:03 - 28/04
Buy4700213.56p1652598943870864Ordinary Trade -Delayed Publication16:28:14 - 27/04
Buy7500213.56p1652598943864032Ordinary Trade -Delayed Publication16:13:02 - 27/04
Sell148212.25p1653189497640531Uncrossing Trade16:35:16 - 27/04
Sell2000212.00p1653189497636640Automated Trade16:28:34 - 27/04
Buy4000213.22p1652598943842658Ordinary Trade -Delayed Publication14:52:41 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
28 Apr 2017 (Fri) 212.25 213.38 212.00 212.25 23,044
27 Apr 2017 (Thu) 212.25 213.56 212.00 212.25 32,889
26 Apr 2017 (Wed) 207.75 214.19 206.96 213.50 126,967
25 Apr 2017 (Tue) 206.75 207.75 205.25 207.00 73,993
24 Apr 2017 (Mon) 205.50 206.31 204.09 205.00 125,491
21 Apr 2017 (Fri) 203.00 204.62 199.36 204.62 73,810
20 Apr 2017 (Thu) 202.00 206.00 199.94 201.62 50,419
19 Apr 2017 (Wed) 202.50 205.50 200.00 201.38 106,412
18 Apr 2017 (Tue) 204.00 206.76 202.20 206.12 48,142
17 Apr 2017 (Mon) 203.32 207.00 202.57 205.87 31,996
14 Apr 2017 (Fri) 203.32 207.00 202.57 205.87 31,996
13 Apr 2017 (Thu) 203.32 207.00 203.32 205.88 19,427
12 Apr 2017 (Wed) 205.00 209.60 203.98 204.00 82,678
11 Apr 2017 (Tue) 203.55 206.70 203.55 205.88 74,960
10 Apr 2017 (Mon) 203.00 205.89 202.25 205.00 112,478
7 Apr 2017 (Fri) 210.00 210.00 203.25 206.50 88,303
6 Apr 2017 (Thu) 205.00 209.25 204.25 207.25 43,705
5 Apr 2017 (Wed) 204.75 206.75 204.75 206.75 50,290
4 Apr 2017 (Tue) 205.50 208.00 203.84 207.00 75,061
3 Apr 2017 (Mon) 206.25 206.49 203.88 206.25 90,869
31 Mar 2017 (Fri) 205.25 209.00 204.25 209.00 45,863
30 Mar 2017 (Thu) 207.00 207.00 205.25 205.25 82,011

FTSE 100 Latest

ValueChange
7,203.9433.23  % fall
 

SSL