Strategic Equity Capital (SEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strategic Equity Capital

Date Open High Low Close* Volume
26/10/2017 231.50p 234.25p 230.50p 233.00p 61375
25/10/2017 234.75p 235.44p 232.00p 232.00p 30810
24/10/2017 234.75p 235.35p 232.73p 235.00p 42227
23/10/2017 234.00p 237.00p 232.50p 232.75p 73085
20/10/2017 237.75p 237.75p 233.50p 235.25p 104827
19/10/2017 234.00p 234.00p 232.50p 233.00p 1066712
18/10/2017 233.25p 236.31p 233.25p 235.00p 67283
17/10/2017 233.00p 236.51p 232.75p 235.00p 47946
16/10/2017 237.25p 238.00p 232.19p 238.00p 47135
13/10/2017 235.00p 236.37p 235.00p 236.37p 30075
12/10/2017 234.25p 234.50p 233.00p 233.50p 34300
11/10/2017 235.00p 236.25p 235.00p 236.25p 8559
10/10/2017 233.00p 234.50p 233.00p 234.50p 23892
09/10/2017 230.50p 233.75p 230.50p 233.50p 14083
06/10/2017 231.00p 233.50p 231.00p 233.50p 20111
05/10/2017 231.25p 231.25p 230.50p 230.50p 200
04/10/2017 227.50p 229.50p 227.50p 229.25p 3309
03/10/2017 225.50p 227.25p 225.50p 227.25p 1
02/10/2017 223.25p 227.50p 223.25p 227.50p 8470
29/09/2017 222.50p 226.25p 222.00p 226.00p 33655
28/09/2017 224.50p 225.00p 224.00p 224.87p 39354
27/09/2017 221.25p 224.50p 221.25p 224.50p 26443
26/09/2017 222.25p 224.00p 222.00p 224.00p 7299
25/09/2017 220.00p 225.00p 219.25p 225.00p 31578
22/09/2017 220.25p 223.00p 220.25p 222.50p 65959
21/09/2017 224.00p 224.00p 221.25p 224.00p 70097
20/09/2017 224.00p 224.00p 223.75p 224.00p 1698
19/09/2017 221.50p 223.75p 221.00p 222.50p 30651
18/09/2017 219.25p 222.75p 218.00p 222.50p 50799
15/09/2017 221.00p 224.75p 219.00p 224.75p 77050
14/09/2017 223.25p 223.25p 221.00p 222.75p 69319
13/09/2017 227.25p 227.25p 222.25p 223.62p 39917
12/09/2017 227.50p 227.50p 224.00p 224.50p 29784
11/09/2017 224.50p 225.75p 223.00p 225.25p 9806
08/09/2017 227.50p 227.50p 227.50p 227.50p 46
07/09/2017 223.50p 227.00p 223.00p 227.00p 25385
06/09/2017 222.50p 226.75p 222.00p 225.00p 46166
05/09/2017 223.00p 226.00p 223.00p 225.50p 9184
04/09/2017 219.50p 225.00p 219.50p 224.50p 28842
01/09/2017 221.75p 224.50p 220.00p 224.50p 17074
31/08/2017 219.00p 222.25p 219.00p 222.25p 27628
30/08/2017 218.50p 220.88p 218.50p 220.88p 20445
29/08/2017 221.75p 221.75p 218.50p 220.62p 15042
25/08/2017 219.50p 221.13p 219.50p 221.13p 24249
24/08/2017 219.75p 220.25p 219.50p 219.50p 27127
23/08/2017 219.50p 221.75p 219.50p 221.00p 29873
22/08/2017 219.50p 220.25p 219.50p 220.25p 14730
21/08/2017 219.50p 220.25p 218.50p 220.00p 68250
18/08/2017 219.50p 220.13p 219.00p 220.13p 4914
17/08/2017 219.50p 221.88p 220.37p 220.37p 45588
16/08/2017 219.50p 221.88p 219.50p 221.88p 14502
15/08/2017 218.25p 221.00p 218.00p 220.62p 13729
14/08/2017 219.50p 219.50p 218.00p 218.00p 15311
11/08/2017 219.00p 220.00p 219.00p 219.62p 22046
10/08/2017 220.50p 222.75p 220.00p 221.37p 16322
09/08/2017 220.75p 221.50p 220.00p 221.50p 16869
08/08/2017 219.00p 222.00p 219.00p 220.25p 27484
07/08/2017 220.75p 220.75p 220.00p 220.00p 15611
04/08/2017 220.25p 221.25p 220.00p 221.25p 55601
03/08/2017 220.25p 220.25p 220.00p 220.00p 23812
02/08/2017 220.25p 222.50p 220.00p 221.13p 23791
01/08/2017 220.50p 222.50p 218.00p 220.50p 22908
31/07/2017 222.75p 222.75p 222.75p 222.75p 2146
28/07/2017 220.00p 223.00p 221.00p 223.00p 14319
27/07/2017 220.00p 223.75p 220.00p 221.00p 9685
26/07/2017 220.00p 222.25p 220.00p 221.00p 1443
25/07/2017 219.50p 220.00p 219.50p 220.00p 187
24/07/2017 219.75p 222.50p 219.50p 222.50p 53216
21/07/2017 218.00p 221.00p 218.00p 221.00p 7205
20/07/2017 218.25p 220.50p 218.25p 220.50p 52
19/07/2017 222.25p 222.25p 220.50p 220.50p 179
18/07/2017 218.50p 221.75p 218.50p 220.00p 10464
17/07/2017 219.50p 219.50p 218.50p 219.00p 103498
14/07/2017 219.75p 222.50p 219.50p 222.50p 15865
13/07/2017 221.00p 221.25p 221.00p 221.25p 10000
12/07/2017 219.50p 220.88p 219.50p 220.88p 55212
11/07/2017 220.00p 220.00p 218.50p 219.00p 15027
10/07/2017 221.50p 221.62p 220.88p 221.62p 42967
07/07/2017 221.50p 223.75p 220.88p 220.88p 23481
06/07/2017 221.50p 223.75p 221.00p 223.75p 5184
05/07/2017 223.00p 224.00p 221.50p 222.00p 17398
04/07/2017 224.50p 224.50p 222.25p 222.25p 6615
03/07/2017 224.00p 224.00p 222.50p 224.00p 31080
30/06/2017 224.50p 224.50p 223.50p 223.50p 10000
29/06/2017 225.25p 227.75p 224.75p 225.13p 12857
28/06/2017 225.50p 225.50p 223.75p 225.00p 54856
27/06/2017 226.75p 228.00p 226.75p 227.00p 1571
26/06/2017 225.25p 227.25p 225.25p 226.87p 7458
23/06/2017 224.75p 226.25p 224.50p 225.62p 14633
22/06/2017 224.00p 226.00p 224.00p 225.00p 653
21/06/2017 225.00p 225.75p 223.50p 224.00p 51101
20/06/2017 223.75p 226.00p 223.50p 226.00p 91
19/06/2017 224.00p 224.00p 220.25p 222.62p 1532
16/06/2017 222.50p 225.00p 220.50p 225.00p 61642
15/06/2017 222.00p 223.24p 220.00p 220.00p 211848
14/06/2017 222.00p 224.00p 220.50p 222.00p 65612
13/06/2017 223.00p 223.00p 221.25p 222.50p 43416
12/06/2017 220.25p 221.81p 219.71p 221.50p 30332
09/06/2017 220.50p 222.75p 219.64p 220.25p 81831
08/06/2017 219.00p 222.00p 219.00p 221.25p 104736
07/06/2017 219.00p 219.66p 217.50p 219.37p 56659
06/06/2017 219.25p 221.13p 219.00p 219.50p 322071
05/06/2017 219.00p 220.22p 219.00p 219.88p 61787
02/06/2017 219.50p 220.37p 218.43p 220.25p 55305
01/06/2017 217.75p 221.00p 215.50p 218.75p 103836
31/05/2017 217.25p 218.71p 217.06p 217.75p 102467
30/05/2017 219.75p 219.75p 216.25p 218.37p 37414
26/05/2017 216.77p 217.75p 216.00p 217.75p 27535
25/05/2017 216.00p 216.30p 215.50p 216.00p 30379
24/05/2017 216.50p 217.99p 216.00p 216.37p 43489
23/05/2017 219.50p 219.50p 216.00p 216.62p 103640
22/05/2017 216.25p 217.84p 216.00p 216.50p 44182
19/05/2017 216.00p 218.07p 215.00p 217.50p 27723
18/05/2017 219.00p 219.00p 216.00p 216.00p 74835
17/05/2017 221.00p 221.78p 219.00p 219.37p 78537
16/05/2017 220.00p 220.34p 217.20p 219.50p 50764
15/05/2017 219.25p 221.35p 219.14p 219.50p 109217
12/05/2017 219.50p 220.62p 219.32p 220.25p 81682
11/05/2017 219.50p 221.59p 217.50p 220.00p 58087
10/05/2017 217.50p 221.75p 216.00p 220.75p 85582
09/05/2017 216.00p 220.16p 214.89p 215.63p 67564
08/05/2017 214.75p 215.76p 213.84p 214.75p 108154
05/05/2017 213.00p 214.43p 212.50p 213.00p 38757
04/05/2017 214.50p 215.00p 212.50p 212.50p 72921
03/05/2017 214.00p 214.97p 212.30p 214.50p 90882
02/05/2017 214.00p 214.00p 212.26p 214.00p 25937
28/04/2017 212.25p 213.37p 212.00p 212.50p 50204
27/04/2017 212.25p 213.56p 212.00p 212.25p 32889
26/04/2017 207.75p 214.19p 206.96p 213.50p 149967
25/04/2017 206.75p 207.75p 205.25p 207.00p 73993
24/04/2017 205.50p 206.31p 204.09p 205.00p 120335
21/04/2017 203.00p 204.63p 199.36p 204.63p 73810
20/04/2017 202.00p 206.00p 199.94p 201.62p 50419
19/04/2017 202.50p 205.50p 200.00p 201.38p 106412
18/04/2017 204.00p 206.76p 202.20p 206.12p 42817
13/04/2017 203.31p 207.00p 203.31p 205.87p 31996
12/04/2017 205.00p 209.60p 203.98p 204.00p 82678
11/04/2017 203.55p 206.70p 203.55p 205.87p 74960
10/04/2017 203.00p 205.89p 202.25p 205.00p 112478
07/04/2017 210.00p 210.00p 203.25p 206.50p 88303
06/04/2017 205.00p 209.25p 204.25p 207.25p 43705
05/04/2017 204.75p 206.75p 204.75p 206.75p 50290
04/04/2017 205.50p 208.00p 203.84p 207.00p 75061
03/04/2017 206.25p 206.49p 203.88p 206.25p 79669
31/03/2017 205.25p 209.00p 204.25p 209.00p 45863
30/03/2017 207.00p 207.00p 205.25p 205.25p 82011
29/03/2017 207.00p 207.00p 204.50p 205.12p 45649
28/03/2017 206.45p 206.45p 204.99p 205.38p 32728
27/03/2017 205.00p 206.98p 199.00p 206.00p 160598
24/03/2017 201.25p 202.70p 200.00p 201.13p 103976
23/03/2017 205.00p 205.00p 200.38p 200.75p 86383
22/03/2017 198.75p 205.00p 198.50p 205.00p 117590
21/03/2017 202.00p 204.75p 198.75p 203.38p 97243
20/03/2017 198.75p 204.75p 198.75p 203.25p 142595
17/03/2017 201.00p 202.75p 199.14p 202.00p 72193
16/03/2017 199.50p 204.75p 198.28p 200.38p 246139
15/03/2017 203.75p 205.67p 199.25p 199.50p 49803
14/03/2017 204.50p 206.52p 203.50p 205.38p 122707
13/03/2017 204.00p 205.65p 203.50p 205.25p 59935
10/03/2017 207.00p 207.00p 203.75p 205.25p 75082
09/03/2017 203.75p 205.55p 203.75p 205.25p 19003
08/03/2017 203.75p 208.38p 202.68p 203.50p 94907
07/03/2017 209.75p 210.00p 204.06p 207.50p 91126
06/03/2017 204.00p 208.75p 203.50p 206.25p 59460
03/03/2017 200.25p 208.00p 200.25p 207.75p 219137
02/03/2017 198.00p 204.50p 198.00p 204.50p 343657
01/03/2017 199.00p 199.40p 197.53p 199.00p 201830
28/02/2017 201.75p 201.75p 197.50p 197.50p 72591
27/02/2017 198.50p 202.75p 198.00p 200.38p 129365
24/02/2017 198.50p 199.75p 197.66p 198.50p 88175
23/02/2017 199.75p 200.40p 199.50p 199.50p 199869
22/02/2017 198.44p 201.59p 198.44p 201.00p 116972
21/02/2017 198.25p 200.16p 198.00p 200.00p 67915
20/02/2017 198.00p 202.00p 197.00p 200.00p 75281
17/02/2017 198.50p 200.25p 198.00p 199.00p 81479
16/02/2017 199.00p 200.35p 197.49p 199.75p 72804
15/02/2017 200.25p 201.87p 198.98p 200.87p 125456
14/02/2017 200.00p 201.53p 199.50p 200.50p 34197
13/02/2017 203.00p 203.75p 198.85p 202.00p 149200
10/02/2017 202.00p 202.00p 197.48p 202.00p 101154
09/02/2017 199.75p 200.00p 196.50p 198.25p 105298
08/02/2017 207.00p 207.00p 195.25p 195.50p 189693
07/02/2017 214.00p 214.00p 200.74p 204.38p 279588
06/02/2017 214.39p 215.80p 212.71p 214.50p 22710
03/02/2017 217.00p 217.00p 211.00p 212.75p 32915
02/02/2017 215.75p 215.75p 211.58p 213.63p 75463
01/02/2017 213.84p 213.86p 211.74p 213.50p 34201
31/01/2017 214.41p 214.41p 211.86p 214.12p 20691
30/01/2017 211.25p 215.45p 211.25p 213.50p 93837
27/01/2017 212.11p 215.51p 211.82p 214.12p 24536
26/01/2017 212.75p 215.51p 212.11p 212.75p 30552
25/01/2017 212.25p 217.00p 212.25p 212.75p 40451
24/01/2017 214.50p 215.26p 212.59p 214.88p 41876
23/01/2017 214.00p 215.71p 212.70p 213.75p 65897
20/01/2017 212.25p 217.00p 212.25p 214.50p 22829
19/01/2017 217.00p 218.00p 211.88p 215.75p 51369
18/01/2017 217.00p 217.00p 211.02p 215.00p 30113
17/01/2017 216.75p 216.75p 211.50p 216.75p 23018
16/01/2017 217.00p 217.00p 211.88p 217.00p 43228
13/01/2017 216.00p 217.00p 210.88p 214.12p 41176

*Close Price adjusted for both dividends and splits