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:  
226.75p
on 26-06-2017 at 10:57:30
Change:   1.12p rise 0.50 %
Buy:   227.00p
Sell:   225.50p
   
Strategic Equity Capital (SEC, SEC.L, LON:SEC) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 344 at 226.75p Days Range: 225.25 - 226.75p
Day's Volume: 3,529 52wk Range: 169.50 - 226.75p
Last Close: 225.62p Market Capitalisation:* £ 156.46 m
Open: 225.25p VWAP: 225.49p
ISIN: GB00B0BDCB21 Shares in Issue: 69.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy344226.75p1690298015034425Automated Trade10:57:30 - 26/06
Buy67226.30p579304609541083136Ordinary Trade10:05:28 - 26/06
Sell1513225.50p5952791863447616Ordinary Trade09:31:11 - 26/06
Buy226226.75p1690298015027996Automated Trade09:07:13 - 26/06
Sell426225.55p288778033545957440Ordinary Trade08:48:28 - 26/06
Sell2959225.25p1690298015026423Automated Trade08:37:53 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 224.75 226.25 224.50 225.62 14,633
22 Jun 2017 (Thu) 224.00 226.00 224.00 225.00 653
21 Jun 2017 (Wed) 225.00 225.75 223.50 224.00 51,101
20 Jun 2017 (Tue) 223.75 226.00 223.50 226.00 91
19 Jun 2017 (Mon) 224.00 224.00 220.25 222.62 1,532
16 Jun 2017 (Fri) 222.50 225.00 220.50 225.00 61,642
15 Jun 2017 (Thu) 222.00 223.24 220.00 220.00 211,848
14 Jun 2017 (Wed) 222.00 224.00 220.50 222.00 65,612
13 Jun 2017 (Tue) 223.00 223.00 221.25 222.50 48,416
12 Jun 2017 (Mon) 220.25 221.81 219.71 221.50 30,332
9 Jun 2017 (Fri) 220.50 222.75 219.64 220.25 81,831
8 Jun 2017 (Thu) 219.00 222.00 219.00 221.25 104,736
7 Jun 2017 (Wed) 219.00 219.66 217.50 219.38 56,659
6 Jun 2017 (Tue) 219.25 221.12 219.00 219.50 322,071
5 Jun 2017 (Mon) 219.00 220.22 219.00 219.88 61,787
2 Jun 2017 (Fri) 219.50 220.38 218.42 220.25 55,305
1 Jun 2017 (Thu) 217.75 221.00 215.50 218.75 103,836
31 May 2017 (Wed) 217.25 218.71 217.06 217.75 102,467
30 May 2017 (Tue) 219.75 219.75 216.25 218.38 37,414
29 May 2017 (Mon) 216.78 217.75 216.00 217.75 27,535
26 May 2017 (Fri) 216.78 217.75 216.00 217.75 27,535

FTSE 100 Latest

ValueChange
7,477.3853.25  % rise
 

SSL