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
12/01/2017 215.00p 216.00p 210.49p 210.75p 55640
11/01/2017 215.00p 215.00p 209.82p 215.00p 54802
10/01/2017 209.00p 213.50p 206.50p 210.75p 77182
09/01/2017 209.00p 209.00p 206.14p 209.00p 48272
06/01/2017 208.00p 209.13p 206.11p 206.50p 62200
05/01/2017 204.75p 208.81p 204.75p 205.00p 67310
04/01/2017 205.25p 208.00p 203.73p 208.00p 51867
03/01/2017 206.50p 206.50p 202.14p 205.50p 131012
30/12/2016 199.50p 203.72p 199.50p 199.50p 43349
29/12/2016 202.50p 204.26p 199.50p 199.50p 68418
28/12/2016 203.25p 205.25p 201.25p 203.50p 46548
23/12/2016 201.89p 203.50p 200.16p 203.13p 43206
22/12/2016 205.00p 205.00p 198.94p 201.25p 65276
21/12/2016 202.75p 202.75p 199.50p 201.00p 71557
20/12/2016 202.55p 203.09p 201.16p 202.62p 24399
19/12/2016 199.75p 206.00p 199.75p 203.25p 79466
16/12/2016 201.00p 203.44p 201.00p 202.00p 35374
15/12/2016 200.00p 204.00p 199.51p 204.00p 70984
14/12/2016 198.00p 199.50p 196.00p 197.75p 72659
13/12/2016 196.00p 198.00p 195.00p 196.00p 58677
12/12/2016 191.75p 195.00p 188.19p 193.50p 147964
09/12/2016 186.25p 189.75p 186.25p 187.75p 95956
08/12/2016 188.25p 189.79p 186.75p 188.25p 40870
07/12/2016 188.50p 191.50p 188.00p 188.00p 45945
06/12/2016 191.00p 191.00p 186.50p 186.50p 49483
05/12/2016 185.00p 191.00p 183.96p 187.00p 116925
02/12/2016 187.50p 187.50p 183.68p 185.75p 47176
01/12/2016 187.25p 187.25p 183.61p 185.00p 50016
30/11/2016 187.25p 187.25p 183.50p 185.37p 30680
29/11/2016 183.00p 187.50p 181.54p 184.00p 43667
28/11/2016 183.25p 185.81p 183.00p 185.00p 28882
25/11/2016 184.00p 185.31p 183.00p 183.00p 32286
24/11/2016 190.75p 190.75p 183.75p 183.75p 111406
23/11/2016 191.75p 191.75p 184.00p 189.00p 55547
22/11/2016 192.00p 192.00p 186.50p 189.25p 60432
21/11/2016 188.25p 193.50p 186.50p 186.50p 124015
18/11/2016 188.25p 192.28p 188.25p 191.38p 24963
17/11/2016 193.75p 193.75p 187.97p 190.75p 43610
16/11/2016 188.25p 192.22p 188.25p 191.00p 24438
15/11/2016 191.00p 194.00p 188.00p 194.00p 56664
14/11/2016 187.50p 191.00p 186.42p 188.75p 70603
11/11/2016 186.00p 189.25p 184.25p 185.63p 41740
10/11/2016 186.00p 190.00p 183.56p 186.00p 96826
09/11/2016 184.00p 184.57p 179.00p 180.50p 112494
08/11/2016 187.00p 187.47p 183.83p 185.75p 48536
07/11/2016 191.50p 191.50p 184.00p 185.50p 51669
04/11/2016 186.00p 189.13p 184.00p 184.00p 65531
03/11/2016 192.25p 192.25p 186.00p 186.00p 50235
02/11/2016 190.00p 193.50p 186.08p 189.37p 114922
01/11/2016 193.50p 195.50p 191.25p 193.50p 95566
31/10/2016 197.75p 198.00p 192.29p 193.75p 64255
28/10/2016 194.00p 195.25p 192.48p 194.38p 43891
27/10/2016 194.25p 196.50p 194.25p 196.38p 20606
26/10/2016 198.75p 198.75p 194.25p 196.50p 25324
25/10/2016 195.00p 198.75p 191.31p 196.50p 116642
24/10/2016 191.75p 196.29p 191.00p 191.00p 60910
21/10/2016 191.25p 194.22p 191.00p 191.00p 54426
20/10/2016 192.25p 194.46p 191.00p 191.00p 34605
19/10/2016 193.25p 194.84p 191.97p 192.00p 167164
18/10/2016 195.00p 195.00p 193.00p 193.00p 67842
17/10/2016 196.50p 197.13p 192.25p 192.25p 76786
14/10/2016 197.00p 199.00p 196.50p 196.50p 54282
13/10/2016 201.25p 201.25p 197.00p 197.00p 42116
12/10/2016 204.00p 204.00p 199.50p 199.75p 97409
11/10/2016 200.00p 203.00p 199.42p 200.25p 44680
10/10/2016 201.25p 204.75p 200.00p 201.75p 75921
07/10/2016 207.75p 207.75p 201.00p 202.50p 53996
06/10/2016 202.00p 205.19p 201.50p 201.50p 28036
05/10/2016 209.50p 209.50p 201.75p 201.75p 69950
04/10/2016 208.00p 211.50p 202.99p 204.00p 111186
03/10/2016 205.75p 207.00p 199.35p 202.50p 69710
30/09/2016 202.25p 205.50p 201.43p 203.63p 69073
29/09/2016 201.00p 205.47p 201.00p 202.00p 37499
28/09/2016 207.00p 207.00p 201.54p 207.00p 42175
27/09/2016 206.00p 206.00p 201.73p 206.00p 35676
26/09/2016 206.00p 206.00p 201.50p 203.13p 49284
23/09/2016 202.00p 204.50p 199.45p 203.50p 45061
22/09/2016 201.00p 204.54p 199.71p 202.75p 62746
21/09/2016 198.00p 200.75p 196.35p 200.00p 84168
20/09/2016 198.00p 198.00p 196.29p 197.50p 46076
19/09/2016 196.25p 198.00p 196.25p 197.25p 45825
16/09/2016 198.00p 198.00p 196.39p 198.00p 71112
15/09/2016 198.00p 199.41p 194.55p 196.00p 123619
14/09/2016 194.50p 197.75p 193.50p 196.00p 120983
13/09/2016 196.00p 196.92p 194.00p 194.00p 34355
12/09/2016 200.00p 200.00p 194.75p 194.75p 77430
09/09/2016 199.00p 199.00p 198.50p 198.50p 116354
08/09/2016 198.50p 199.00p 198.50p 198.75p 32564
07/09/2016 198.00p 200.00p 198.00p 198.50p 62765
06/09/2016 199.00p 199.00p 198.00p 198.25p 78510
05/09/2016 199.00p 199.94p 197.50p 197.50p 133491
02/09/2016 199.00p 199.00p 194.42p 197.00p 148027
01/09/2016 196.25p 198.92p 195.00p 197.13p 19319
31/08/2016 199.75p 199.75p 195.25p 196.00p 73090
30/08/2016 202.50p 202.50p 196.41p 198.37p 88482
26/08/2016 198.00p 199.70p 196.25p 198.00p 68128
25/08/2016 201.25p 203.21p 198.00p 198.00p 36004
24/08/2016 201.00p 203.31p 201.00p 201.00p 27887
23/08/2016 204.75p 205.25p 201.00p 201.00p 68904
22/08/2016 204.00p 205.00p 203.00p 204.00p 25447
19/08/2016 206.00p 208.59p 204.00p 204.00p 82526
18/08/2016 209.00p 209.00p 205.25p 209.00p 48409
17/08/2016 205.26p 208.03p 204.77p 207.12p 60239
16/08/2016 208.00p 210.00p 203.88p 206.12p 58129
15/08/2016 208.00p 208.00p 204.00p 208.00p 81725
12/08/2016 208.00p 209.50p 205.00p 208.00p 54822
11/08/2016 207.00p 207.64p 203.25p 207.00p 40040
10/08/2016 205.75p 207.00p 203.00p 203.00p 63215
09/08/2016 203.25p 206.50p 203.00p 204.00p 41738
08/08/2016 203.00p 208.00p 203.00p 203.00p 66280
05/08/2016 206.75p 208.00p 202.00p 202.00p 48278
04/08/2016 210.00p 210.00p 202.96p 206.50p 205614
03/08/2016 207.00p 208.01p 203.33p 205.25p 71662
02/08/2016 205.00p 205.25p 202.25p 204.00p 32015
01/08/2016 203.00p 206.00p 203.00p 203.63p 20454
29/07/2016 204.00p 206.50p 201.31p 206.50p 74412
28/07/2016 203.00p 203.00p 201.40p 203.00p 39299
27/07/2016 202.00p 202.00p 201.01p 202.00p 18086
26/07/2016 201.75p 201.98p 199.00p 199.50p 38704
25/07/2016 201.00p 202.00p 199.54p 200.75p 87236
22/07/2016 198.75p 199.37p 197.63p 199.25p 28268
21/07/2016 196.25p 197.84p 196.25p 196.25p 18158
20/07/2016 199.00p 199.00p 197.25p 199.00p 92080
19/07/2016 197.75p 199.75p 195.00p 199.75p 47594
18/07/2016 198.21p 199.00p 197.25p 197.25p 31732
15/07/2016 197.00p 198.74p 195.62p 195.62p 30041
14/07/2016 191.00p 199.75p 190.89p 195.75p 112854
13/07/2016 187.00p 191.00p 185.50p 191.00p 103265
12/07/2016 182.50p 188.40p 182.00p 187.00p 118617
11/07/2016 172.00p 183.00p 171.19p 183.00p 264502
08/07/2016 169.92p 171.78p 169.03p 170.38p 121071
07/07/2016 173.50p 174.34p 169.43p 169.50p 100012
06/07/2016 171.75p 174.87p 169.69p 172.87p 128597
05/07/2016 173.25p 176.60p 171.75p 173.00p 71557
04/07/2016 175.25p 181.75p 173.05p 175.75p 80717
01/07/2016 179.25p 180.99p 175.14p 177.75p 114371
30/06/2016 182.25p 184.75p 175.24p 178.00p 203036
29/06/2016 188.00p 188.06p 182.28p 185.50p 65532
28/06/2016 183.00p 188.00p 182.00p 182.00p 101424
27/06/2016 190.25p 190.29p 180.01p 182.00p 261494
24/06/2016 186.00p 194.75p 179.08p 192.75p 248717
23/06/2016 197.00p 197.00p 195.50p 196.50p 119349
22/06/2016 195.00p 196.97p 193.99p 195.00p 40580
21/06/2016 196.75p 196.75p 192.50p 192.50p 45080
20/06/2016 193.00p 196.86p 191.94p 193.00p 71829
17/06/2016 190.25p 193.00p 188.75p 193.00p 76449
16/06/2016 197.00p 198.13p 188.50p 188.50p 160540
15/06/2016 202.50p 204.50p 197.50p 197.75p 178966
14/06/2016 212.25p 214.50p 202.15p 202.25p 155077
13/06/2016 213.75p 214.87p 213.50p 213.50p 68703
10/06/2016 214.00p 216.84p 213.50p 213.50p 39967
09/06/2016 216.50p 216.93p 213.75p 215.12p 53146
08/06/2016 217.00p 217.00p 213.75p 214.50p 41373
07/06/2016 216.00p 217.00p 214.00p 217.00p 45159
06/06/2016 215.50p 216.17p 214.74p 216.00p 35868
03/06/2016 215.50p 215.50p 214.63p 214.63p 39188
02/06/2016 212.50p 214.98p 212.50p 212.50p 13634
01/06/2016 212.50p 215.03p 212.25p 212.50p 60787
31/05/2016 213.00p 215.00p 213.00p 214.50p 47958
27/05/2016 213.50p 214.00p 212.73p 213.00p 44504
26/05/2016 212.50p 213.86p 211.79p 212.75p 89064
25/05/2016 208.50p 212.00p 207.00p 207.00p 47006
24/05/2016 204.75p 206.65p 202.04p 205.50p 112550
23/05/2016 203.00p 203.00p 200.03p 201.00p 51184
20/05/2016 201.50p 203.00p 200.76p 203.00p 30461
19/05/2016 203.00p 203.00p 199.25p 200.50p 25237
18/05/2016 201.05p 201.99p 200.75p 200.75p 33017
17/05/2016 201.00p 202.71p 200.65p 201.00p 43201
16/05/2016 202.75p 202.75p 199.64p 202.75p 51250
13/05/2016 198.25p 201.24p 198.25p 200.75p 20020
12/05/2016 198.00p 201.10p 198.00p 198.00p 49578
11/05/2016 203.25p 204.00p 198.00p 198.00p 36566
10/05/2016 200.00p 203.00p 198.50p 203.00p 32625
09/05/2016 198.50p 200.85p 197.75p 198.50p 11308
06/05/2016 197.25p 200.50p 197.00p 197.00p 70648
05/05/2016 202.00p 202.00p 197.00p 197.25p 107322
04/05/2016 202.00p 202.00p 198.88p 199.00p 38023
03/05/2016 203.00p 203.00p 199.65p 199.75p 65087
29/04/2016 201.25p 202.23p 201.00p 201.00p 40210
28/04/2016 202.50p 202.50p 201.25p 202.50p 61060
27/04/2016 202.50p 202.50p 201.25p 202.50p 50249
26/04/2016 198.00p 203.00p 198.00p 201.25p 54206
25/04/2016 201.00p 202.35p 198.50p 201.00p 40842
22/04/2016 202.75p 202.75p 198.78p 199.50p 68194
21/04/2016 198.25p 202.75p 198.25p 202.00p 28456
20/04/2016 200.25p 202.75p 198.94p 200.25p 70111
19/04/2016 198.25p 202.75p 198.25p 201.75p 106930
18/04/2016 202.00p 202.00p 197.92p 199.13p 94793
15/04/2016 202.00p 202.00p 199.00p 200.00p 67844
14/04/2016 200.49p 200.49p 199.00p 199.87p 44978
13/04/2016 199.00p 200.04p 198.00p 199.87p 43629
12/04/2016 196.50p 198.21p 196.28p 198.13p 72827
11/04/2016 197.34p 198.13p 196.46p 198.13p 57270
08/04/2016 198.00p 200.38p 196.25p 196.25p 172945
07/04/2016 198.25p 200.25p 197.55p 200.25p 50496
06/04/2016 202.50p 202.50p 197.25p 202.50p 60684
05/04/2016 197.00p 201.00p 196.82p 199.00p 41745
04/04/2016 197.44p 199.60p 197.00p 199.50p 110335
01/04/2016 199.25p 200.45p 197.00p 197.00p 118240
31/03/2016 204.50p 204.50p 199.00p 199.50p 59831

*Close Price adjusted for both dividends and splits