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:  
219.50p
on 18-08-2017 at 08:01:25
Change:   0.88p fall 0.40 %
Buy:   220.75p
Sell:   219.50p
   
Strategic Equity Capital (SEC, SEC.L, LON:SEC) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 8,957 at 221.44p Days Range: 219.50 - 219.50p
Day's Volume: 18 52wk Range: 180.50 - 227.00p
Last Close: 220.37p Market Capitalisation:* £ 151.46 m
Open: 219.50p VWAP: 128.73p
ISIN: GB00B0BDCB21 Shares in Issue: 69.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy8957221.44p871911698674573312Negotiated Trade -Immediate Publication09:30:54 - 17/08
Sell5000221.00p1721840254890569Automated Trade16:10:52 - 16/08
Sell4647218.42p52305793782997056Ordinary Trade -Delayed Publication14:40:20 - 10/08
Sell6000220.10p726295484741804032Ordinary Trade -Delayed Publication12:59:16 - 09/08
Sell5000220.00p1717510927843377Automated Trade12:55:11 - 09/08
Sell12165220.25p439296126736228416Ordinary Trade -Delayed Publication09:46:02 - 04/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 219.50 219.50 219.50 220.37 18
17 Aug 2017 (Thu) 219.50 221.88 221.88 221.88 15,407
16 Aug 2017 (Wed) 219.50 221.25 219.50 220.62 14,391
15 Aug 2017 (Tue) 220.50 221.38 221.38 221.37 0
14 Aug 2017 (Mon) 220.50 221.38 221.38 221.37 0
11 Aug 2017 (Fri) 220.50 221.38 221.38 221.37 0
10 Aug 2017 (Thu) 220.50 222.25 220.00 221.50 20,775
9 Aug 2017 (Wed) 220.75 220.75 220.00 220.25 14,527
8 Aug 2017 (Tue) 219.00 219.00 219.00 220.00 4,834
7 Aug 2017 (Mon) 220.25 220.00 220.00 220.00 33,159
4 Aug 2017 (Fri) 220.25 220.00 220.00 220.00 33,159
3 Aug 2017 (Thu) 220.25 220.25 220.00 221.12 12,212
2 Aug 2017 (Wed) 220.25 220.25 220.25 220.50 2,885
1 Aug 2017 (Tue) 220.50 222.50 218.00 222.75 19,617
31 Jul 2017 (Mon) 222.75 222.75 222.75 222.75 2,146
28 Jul 2017 (Fri) 220.00 223.00 221.00 223.00 14,319
27 Jul 2017 (Thu) 220.00 223.75 220.00 221.00 9,685
21 Jul 2017 (Fri) 218.00 221.00 218.00 221.00 7,205
20 Jul 2017 (Thu) 218.25 220.50 218.25 220.50 52

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL