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
14/02/2018 227.00p 230.33p 225.00p 229.00p 50630
13/02/2018 231.00p 231.00p 227.00p 228.00p 6114
12/02/2018 229.00p 230.00p 226.45p 229.50p 67459
09/02/2018 228.00p 228.68p 225.15p 228.00p 53848
08/02/2018 226.00p 228.00p 224.50p 228.00p 35370
07/02/2018 225.00p 227.25p 223.20p 225.00p 37441
06/02/2018 225.00p 226.00p 221.00p 225.00p 44331
05/02/2018 230.00p 230.02p 227.80p 229.50p 70827
02/02/2018 232.00p 235.00p 230.00p 232.00p 68845
01/02/2018 232.00p 234.00p 231.10p 233.50p 24330
31/01/2018 231.00p 235.00p 231.00p 234.00p 79673
30/01/2018 234.00p 234.00p 231.00p 232.00p 33137
29/01/2018 232.00p 234.72p 232.00p 233.50p 262644
26/01/2018 233.00p 233.50p 231.10p 233.50p 17026
25/01/2018 232.00p 232.89p 231.12p 232.00p 48150
24/01/2018 232.00p 234.00p 231.03p 234.00p 42043
23/01/2018 233.00p 235.50p 231.17p 235.50p 25378
22/01/2018 234.00p 236.00p 232.00p 233.50p 42589
19/01/2018 235.00p 236.00p 232.00p 236.00p 44847
18/01/2018 236.00p 239.00p 233.00p 235.00p 62729
17/01/2018 238.00p 239.50p 237.00p 239.50p 28818
16/01/2018 238.00p 239.76p 238.00p 239.50p 45411
15/01/2018 240.00p 242.00p 235.43p 241.00p 46166
12/01/2018 238.00p 241.00p 236.75p 240.00p 27853
11/01/2018 236.00p 238.00p 235.00p 237.00p 41574
10/01/2018 238.00p 238.00p 234.00p 238.00p 81971
09/01/2018 235.00p 237.50p 234.00p 236.50p 91226
08/01/2018 235.08p 238.00p 234.38p 237.00p 20816
05/01/2018 236.00p 237.76p 235.01p 237.50p 33460
04/01/2018 236.00p 237.06p 235.20p 237.00p 24770
03/01/2018 235.00p 239.00p 235.00p 237.50p 37172
02/01/2018 235.00p 238.00p 234.00p 237.00p 149561
29/12/2017 238.00p 239.00p 236.28p 239.00p 23671
28/12/2017 235.75p 237.73p 234.00p 237.00p 49280
27/12/2017 237.75p 237.75p 233.50p 235.75p 6321
22/12/2017 233.71p 235.75p 233.71p 235.75p 495
21/12/2017 235.00p 236.00p 233.50p 233.50p 18837
20/12/2017 238.00p 238.00p 235.00p 236.50p 9543
19/12/2017 237.50p 237.50p 235.00p 235.00p 9428
18/12/2017 235.00p 237.75p 235.00p 236.00p 8397
15/12/2017 237.00p 237.00p 234.50p 237.00p 14842
14/12/2017 234.00p 235.52p 233.75p 233.75p 2321
13/12/2017 235.00p 237.00p 234.65p 237.00p 7908
12/12/2017 233.50p 236.00p 232.00p 236.00p 16791
11/12/2017 231.25p 235.75p 230.75p 235.75p 29103
08/12/2017 232.50p 234.25p 230.21p 234.00p 38683
07/12/2017 231.75p 233.25p 230.28p 233.00p 27759
06/12/2017 231.50p 233.03p 230.00p 231.12p 26600
05/12/2017 233.25p 233.25p 231.77p 232.75p 8228
04/12/2017 234.25p 234.25p 231.50p 233.75p 12271
01/12/2017 234.25p 234.25p 231.50p 234.25p 5018
30/11/2017 231.25p 234.25p 231.00p 234.25p 36790
29/11/2017 231.00p 233.75p 231.00p 232.63p 22189
28/11/2017 231.25p 234.00p 231.25p 232.75p 3477
27/11/2017 229.00p 234.00p 229.00p 232.75p 42655
24/11/2017 227.25p 231.38p 227.25p 231.38p 19309
23/11/2017 227.00p 230.33p 227.00p 227.00p 21386
22/11/2017 227.03p 229.75p 227.03p 229.75p 4779
21/11/2017 226.75p 229.00p 226.75p 229.00p 3374
20/11/2017 228.00p 230.50p 227.00p 228.00p 53276
17/11/2017 230.00p 231.54p 228.00p 230.87p 32167
16/11/2017 230.50p 231.21p 228.39p 230.50p 43970
15/11/2017 230.50p 232.06p 228.89p 231.38p 48773
14/11/2017 233.00p 234.58p 232.25p 232.50p 39544
13/11/2017 233.00p 236.04p 232.00p 232.00p 76478
10/11/2017 234.25p 236.75p 233.50p 234.50p 64808
09/11/2017 234.25p 238.50p 234.00p 234.00p 12857
08/11/2017 234.00p 240.00p 234.00p 234.25p 42549
07/11/2017 234.50p 237.75p 234.00p 237.75p 65594
06/11/2017 234.75p 236.00p 233.75p 236.00p 69166
03/11/2017 234.00p 237.00p 233.50p 235.50p 42578
02/11/2017 235.00p 236.00p 234.48p 235.88p 33666
01/11/2017 234.00p 235.37p 233.00p 235.37p 43319
31/10/2017 234.25p 234.25p 231.50p 234.00p 39242
30/10/2017 231.25p 234.39p 231.25p 232.25p 57637
27/10/2017 231.25p 234.00p 231.25p 234.00p 18452
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

*Close Price adjusted for both dividends and splits