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
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
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

*Close Price adjusted for both dividends and splits