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
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
30/03/2016 201.25p 205.00p 199.50p 199.50p 97012
29/03/2016 203.75p 203.75p 199.01p 202.50p 105029
24/03/2016 204.50p 204.50p 199.00p 199.00p 50242
23/03/2016 200.25p 204.75p 199.90p 202.13p 80002
22/03/2016 204.75p 204.75p 200.00p 200.00p 41712
21/03/2016 200.50p 204.75p 200.00p 200.00p 86301
18/03/2016 206.00p 206.00p 200.50p 200.75p 120410
17/03/2016 201.00p 204.58p 201.00p 201.00p 24420
16/03/2016 200.75p 202.34p 200.00p 200.00p 45801
15/03/2016 202.25p 203.50p 200.82p 201.50p 56434
14/03/2016 203.50p 203.50p 201.75p 203.38p 43488
11/03/2016 204.00p 204.00p 201.50p 202.75p 91868
10/03/2016 204.50p 204.50p 201.50p 202.00p 59162
09/03/2016 205.00p 205.00p 202.20p 202.50p 67476
08/03/2016 202.25p 205.00p 198.50p 203.00p 196317
07/03/2016 203.25p 203.25p 198.00p 198.25p 40579
04/03/2016 195.00p 199.75p 195.00p 198.25p 132383
03/03/2016 195.00p 197.00p 192.50p 194.50p 117542
02/03/2016 194.00p 194.75p 191.25p 191.50p 97068
01/03/2016 189.00p 191.98p 188.50p 190.75p 171846
29/02/2016 190.00p 190.36p 188.25p 188.75p 43185
26/02/2016 193.75p 193.75p 188.09p 189.50p 105420
25/02/2016 192.00p 192.00p 190.00p 190.00p 27307
24/02/2016 195.00p 195.00p 190.00p 191.00p 43187
23/02/2016 195.00p 195.02p 193.20p 193.88p 75221
22/02/2016 194.58p 194.92p 194.11p 194.88p 61374
19/02/2016 195.25p 195.50p 194.26p 194.88p 52082
18/02/2016 194.00p 195.50p 193.62p 195.12p 84577
17/02/2016 192.25p 194.75p 192.00p 193.25p 68529
16/02/2016 195.00p 195.00p 192.28p 193.50p 53684
15/02/2016 194.75p 194.75p 191.38p 192.50p 50532
12/02/2016 197.00p 197.00p 191.00p 191.00p 117433
11/02/2016 194.75p 196.12p 193.91p 194.75p 77905
10/02/2016 195.25p 197.00p 194.77p 195.75p 40369
09/02/2016 197.00p 197.00p 195.00p 195.00p 78719
08/02/2016 197.00p 198.00p 196.00p 196.88p 101266
05/02/2016 196.50p 197.63p 195.78p 196.12p 31181
04/02/2016 196.00p 197.50p 195.03p 196.38p 66229
03/02/2016 191.00p 195.86p 191.00p 193.00p 37129
02/02/2016 194.75p 194.75p 192.75p 193.75p 34633
01/02/2016 192.25p 193.81p 191.46p 192.00p 96706
29/01/2016 192.00p 192.00p 190.25p 190.25p 50720
28/01/2016 192.00p 192.00p 190.50p 190.50p 30196
27/01/2016 191.75p 192.00p 189.38p 191.25p 39773
26/01/2016 192.00p 193.00p 187.00p 191.38p 71723
25/01/2016 192.00p 192.49p 189.41p 191.50p 119923
22/01/2016 187.00p 192.25p 186.03p 190.75p 81518
21/01/2016 185.25p 185.50p 180.25p 184.38p 98461
20/01/2016 188.00p 188.00p 179.61p 181.88p 177396
19/01/2016 194.00p 197.75p 189.00p 190.63p 146262
18/01/2016 198.50p 200.00p 193.00p 193.00p 203836
15/01/2016 203.50p 204.27p 200.00p 200.00p 105787
14/01/2016 208.25p 209.50p 203.75p 204.00p 155662
13/01/2016 211.00p 212.31p 210.50p 211.25p 43944
12/01/2016 213.75p 214.25p 210.50p 210.50p 119209
11/01/2016 215.00p 215.75p 212.00p 212.25p 98140
08/01/2016 215.75p 216.74p 213.25p 213.25p 113066
07/01/2016 213.00p 217.25p 212.01p 215.00p 93054
06/01/2016 216.75p 216.90p 215.00p 216.75p 52374
05/01/2016 217.00p 218.00p 215.49p 217.13p 45533
04/01/2016 218.25p 218.27p 215.00p 215.88p 104041
31/12/2015 219.00p 221.75p 218.14p 220.13p 63667
30/12/2015 220.25p 222.50p 218.63p 218.75p 72159
29/12/2015 222.75p 222.75p 219.00p 219.00p 49531
24/12/2015 220.00p 221.88p 219.25p 221.00p 50035
23/12/2015 222.50p 222.50p 220.00p 220.00p 35309
22/12/2015 222.00p 222.50p 219.69p 222.50p 35304
21/12/2015 224.00p 224.00p 219.21p 223.50p 79833
18/12/2015 221.00p 223.75p 219.50p 221.50p 102741
17/12/2015 218.75p 224.00p 218.75p 219.75p 79631
16/12/2015 224.00p 224.00p 219.25p 219.25p 60366
15/12/2015 223.50p 223.50p 220.44p 221.25p 26490
14/12/2015 224.50p 224.50p 218.75p 221.25p 143153
11/12/2015 222.25p 224.50p 221.61p 224.00p 56515
10/12/2015 224.50p 224.50p 222.27p 224.50p 20916
09/12/2015 224.25p 224.50p 222.25p 224.50p 43508
08/12/2015 224.50p 224.50p 222.02p 224.25p 47896
07/12/2015 224.50p 224.50p 222.50p 224.50p 94410
04/12/2015 223.75p 223.75p 219.00p 223.50p 45207
03/12/2015 225.00p 225.00p 220.13p 221.00p 52679
02/12/2015 223.30p 223.66p 221.60p 222.62p 65938
01/12/2015 220.25p 224.75p 219.50p 222.25p 50056
30/11/2015 222.50p 223.24p 220.92p 221.62p 50130
27/11/2015 222.05p 223.53p 221.73p 222.62p 57779
26/11/2015 224.00p 225.00p 221.01p 223.50p 44394
25/11/2015 222.00p 223.00p 220.27p 221.25p 39189
24/11/2015 222.00p 222.00p 220.08p 220.62p 29845
23/11/2015 220.00p 222.00p 219.75p 219.75p 63489
20/11/2015 221.25p 221.25p 217.25p 220.00p 58936
19/11/2015 221.75p 221.75p 218.87p 220.00p 47685
18/11/2015 221.75p 221.75p 217.25p 217.50p 46545
17/11/2015 219.50p 219.92p 217.70p 218.25p 24841
16/11/2015 218.00p 219.02p 217.00p 217.00p 67349
13/11/2015 220.00p 220.00p 218.00p 220.00p 47434
12/11/2015 222.50p 222.50p 219.74p 220.25p 73065
11/11/2015 220.50p 221.60p 220.50p 220.50p 85698
10/11/2015 220.00p 221.23p 218.69p 220.00p 41402
09/11/2015 221.64p 221.64p 218.71p 220.88p 89473
06/11/2015 222.75p 222.75p 219.86p 221.00p 71813
05/11/2015 219.62p 222.32p 218.75p 220.37p 38054
04/11/2015 219.00p 220.94p 218.34p 220.50p 50213
03/11/2015 221.07p 221.19p 218.61p 221.13p 36333
02/11/2015 222.75p 223.00p 219.19p 221.13p 64939
30/10/2015 221.75p 222.50p 220.79p 222.50p 145190
29/10/2015 219.25p 222.00p 219.25p 220.50p 60655
28/10/2015 219.25p 221.50p 219.25p 219.25p 99559
27/10/2015 220.25p 221.92p 220.25p 220.25p 18446
26/10/2015 222.50p 222.50p 220.10p 222.50p 39573
23/10/2015 220.00p 221.76p 219.86p 220.00p 73426
22/10/2015 221.50p 221.50p 219.25p 220.00p 58378
21/10/2015 223.75p 223.75p 219.00p 219.00p 145261
20/10/2015 226.50p 226.50p 222.00p 224.50p 252621
19/10/2015 225.00p 226.97p 223.58p 225.13p 100106
16/10/2015 226.50p 227.44p 226.25p 226.25p 26600
15/10/2015 226.50p 227.28p 225.79p 226.50p 26701
14/10/2015 227.75p 227.75p 225.50p 226.38p 35491
13/10/2015 226.75p 228.50p 225.25p 225.25p 68969
12/10/2015 228.00p 228.00p 225.81p 228.00p 59856
09/10/2015 226.25p 228.15p 225.00p 226.50p 76849
08/10/2015 227.00p 228.75p 226.00p 226.00p 57202
07/10/2015 228.50p 229.00p 228.08p 228.75p 41812
06/10/2015 229.75p 230.00p 227.43p 228.38p 85933
05/10/2015 230.75p 230.75p 229.00p 229.00p 42389
02/10/2015 229.24p 229.24p 227.25p 228.50p 25844

*Close Price adjusted for both dividends and splits