Strategic Equity Capital (SEC)

300.00p

16:34 06/03/25

  • -0.83% -2.50p
  • Today's Low & High
  • 299.21 / 302.88
  • Open / Previous Close
  • 300.00 / 302.00
  • 52-week range
  • -5.52% -17.50p
  • Volume
  • 8,534
  • Market Cap(million)
  • £137.32m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
06-Mar-25 299.50p 300.00p 302.88p 299.21p 8,534 n/a
05-Mar-25 302.00p 302.00p 305.49p 300.72p 84,787 n/a
04-Mar-25 304.00p 302.00p 306.00p 302.00p 45,221 n/a
03-Mar-25 305.00p 305.00p 306.46p 302.78p 62,956 n/a
28-Feb-25 306.00p 301.00p 306.00p 300.16p 85,127 n/a
27-Feb-25 302.00p 303.00p 306.80p 301.00p 93,604 n/a
26-Feb-25 306.00p 304.00p 308.00p 304.00p 75,647 n/a
25-Feb-25 307.50p 306.00p 307.50p 305.49p 6,854 n/a
24-Feb-25 307.00p 308.00p 308.00p 304.00p 47,344 n/a
21-Feb-25 307.00p 309.00p 309.00p 306.00p 26,720 n/a
20-Feb-25 307.00p 308.00p 308.00p 305.00p 26,818 n/a
19-Feb-25 308.00p 309.00p 309.00p 307.00p 39,110 n/a
18-Feb-25 307.00p 308.00p 308.90p 307.00p 39,655 n/a
17-Feb-25 309.00p 310.00p 310.00p 307.00p 112,913 n/a
14-Feb-25 308.00p 309.00p 309.00p 306.50p 329,662 n/a
13-Feb-25 308.00p 307.00p 310.00p 307.00p 61,297 n/a
12-Feb-25 310.00p 311.00p 311.00p 307.00p 38,608 n/a
11-Feb-25 309.00p 311.00p 311.00p 307.41p 104,085 n/a
10-Feb-25 310.00p 307.00p 315.00p 307.00p 87,735 n/a
07-Feb-25 309.50p 312.00p 315.00p 307.00p 69,868 n/a
06-Feb-25 314.00p 314.00p 315.44p 313.00p 60,121 n/a
05-Feb-25 317.50p 316.00p 317.50p 312.44p 49,006 n/a
04-Feb-25 314.00p 314.00p 316.00p 312.00p 51,334 n/a
03-Feb-25 314.00p 314.00p 318.08p 314.00p 31,268 n/a
31-Jan-25 316.00p 315.00p 323.00p 314.17p 21,655 n/a