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
01/10/2015 231.00p 231.00p 227.25p 228.75p 60511
30/09/2015 232.50p 232.50p 227.25p 229.00p 37855
29/09/2015 226.25p 229.11p 226.25p 227.62p 33510
28/09/2015 231.75p 231.75p 230.50p 231.12p 11826
25/09/2015 230.50p 232.00p 230.14p 232.00p 47697
24/09/2015 229.00p 230.75p 227.14p 229.50p 56200
23/09/2015 226.50p 229.00p 226.50p 227.25p 42497
22/09/2015 230.50p 230.50p 226.50p 226.50p 25669
21/09/2015 226.75p 229.50p 226.50p 226.50p 40812
18/09/2015 227.00p 228.38p 226.00p 226.00p 94295
17/09/2015 228.00p 230.00p 226.00p 227.00p 45770
16/09/2015 228.25p 230.35p 227.00p 227.00p 36242
15/09/2015 229.25p 229.25p 227.00p 227.00p 54443
14/09/2015 227.75p 230.50p 227.25p 230.25p 26653
11/09/2015 230.00p 230.00p 227.25p 229.75p 24602
10/09/2015 228.00p 230.50p 226.06p 230.50p 51757
09/09/2015 226.00p 228.25p 225.93p 227.75p 86868
08/09/2015 230.00p 230.75p 226.00p 226.00p 94770
07/09/2015 231.00p 231.75p 229.36p 230.50p 56321
04/09/2015 229.75p 229.75p 227.90p 229.25p 28957
03/09/2015 229.00p 229.75p 227.52p 229.50p 87580
02/09/2015 229.50p 229.50p 226.02p 228.25p 99973
01/09/2015 230.75p 233.40p 228.00p 229.50p 103291
28/08/2015 233.00p 233.75p 228.69p 231.75p 120427
27/08/2015 229.00p 233.00p 226.29p 233.00p 139799
26/08/2015 221.75p 227.48p 221.75p 226.75p 68510
25/08/2015 219.00p 227.00p 219.00p 223.00p 229507
24/08/2015 225.25p 227.87p 210.58p 217.25p 455338
21/08/2015 232.00p 232.87p 227.25p 227.50p 107191
20/08/2015 237.75p 237.75p 233.50p 233.50p 96958
19/08/2015 237.50p 237.99p 235.75p 235.75p 85149
18/08/2015 239.25p 240.09p 237.50p 237.50p 175288
17/08/2015 240.00p 240.95p 239.00p 239.00p 90374
14/08/2015 240.50p 241.25p 239.77p 240.00p 99347
13/08/2015 240.50p 241.25p 239.93p 240.50p 140266
12/08/2015 239.75p 241.50p 238.00p 241.50p 119798
11/08/2015 238.00p 240.50p 236.17p 239.00p 183011
10/08/2015 237.00p 238.00p 235.25p 235.25p 216092
07/08/2015 234.00p 237.00p 232.57p 236.00p 248322
06/08/2015 231.00p 235.00p 230.60p 233.50p 125169
05/08/2015 230.75p 232.00p 229.50p 232.00p 73047
04/08/2015 231.00p 231.00p 228.75p 229.50p 119213
03/08/2015 232.18p 232.50p 230.00p 231.25p 88490
31/07/2015 232.33p 232.73p 230.81p 231.50p 69991
30/07/2015 232.50p 232.50p 229.69p 232.50p 60683
29/07/2015 231.25p 232.46p 230.13p 230.75p 94872
28/07/2015 231.75p 232.00p 228.50p 230.25p 64427
27/07/2015 231.75p 232.17p 230.79p 232.00p 104478
24/07/2015 231.50p 233.00p 228.50p 232.00p 101270
23/07/2015 229.00p 231.25p 227.44p 231.25p 118691
22/07/2015 232.75p 232.75p 227.00p 228.25p 240452
21/07/2015 239.00p 239.00p 230.80p 232.00p 193825
20/07/2015 240.75p 241.12p 236.00p 236.00p 229313
17/07/2015 241.25p 241.50p 240.61p 241.50p 106204
16/07/2015 241.50p 241.50p 240.45p 241.50p 86547
15/07/2015 240.45p 241.00p 240.10p 241.00p 64886
14/07/2015 241.00p 241.50p 240.19p 240.25p 83007
13/07/2015 240.75p 241.00p 239.37p 240.00p 136351
10/07/2015 240.00p 240.50p 238.00p 239.00p 136179
09/07/2015 238.70p 238.75p 236.50p 238.50p 66163
08/07/2015 240.00p 240.00p 236.50p 236.50p 92687
07/07/2015 240.00p 240.75p 238.00p 238.00p 92650
06/07/2015 237.50p 239.50p 236.00p 238.50p 111051
03/07/2015 237.25p 238.00p 235.37p 237.75p 46903
02/07/2015 235.25p 237.75p 230.75p 237.75p 74304
01/07/2015 233.75p 234.50p 230.75p 230.75p 107446
30/06/2015 230.25p 234.00p 230.25p 230.25p 86160
29/06/2015 232.75p 233.97p 230.25p 232.50p 135340
26/06/2015 234.48p 234.88p 232.25p 233.87p 94447
25/06/2015 236.00p 236.00p 232.00p 232.00p 93250
24/06/2015 236.00p 236.00p 232.01p 235.75p 98356
23/06/2015 236.00p 236.00p 233.39p 234.50p 114840
22/06/2015 236.00p 236.00p 232.04p 236.00p 95702
19/06/2015 234.25p 235.00p 232.00p 234.00p 1513127
18/06/2015 235.00p 235.00p 233.00p 234.25p 234662
17/06/2015 235.25p 236.00p 233.50p 234.50p 278895
16/06/2015 237.00p 237.50p 234.50p 237.00p 157435
15/06/2015 238.00p 238.28p 235.00p 237.25p 182870
12/06/2015 239.00p 239.25p 236.00p 237.75p 134665
11/06/2015 239.25p 239.50p 237.17p 239.00p 148485
10/06/2015 236.00p 239.25p 236.00p 239.00p 215401
09/06/2015 237.00p 239.50p 237.00p 239.50p 291899
08/06/2015 238.00p 240.00p 236.09p 240.00p 370595
05/06/2015 236.25p 238.00p 234.52p 238.00p 285945
04/06/2015 235.00p 237.00p 233.12p 236.00p 255923
03/06/2015 227.50p 232.00p 225.52p 232.00p 171942
02/06/2015 225.00p 226.00p 223.25p 226.00p 205929
01/06/2015 223.00p 225.00p 221.34p 225.00p 133314
29/05/2015 219.00p 223.00p 218.98p 223.00p 258773
28/05/2015 218.75p 220.00p 218.50p 218.75p 187367
27/05/2015 219.46p 219.53p 218.00p 219.25p 91928
26/05/2015 218.00p 219.25p 217.30p 218.00p 151680
22/05/2015 217.75p 219.50p 217.75p 219.50p 77639
21/05/2015 219.50p 219.50p 217.75p 219.50p 214131
20/05/2015 219.00p 219.50p 217.02p 219.00p 175582
19/05/2015 217.00p 217.75p 214.55p 217.75p 172232
18/05/2015 213.75p 215.50p 212.42p 215.50p 316539
15/05/2015 213.00p 213.50p 211.63p 213.00p 135947
14/05/2015 213.00p 213.00p 211.25p 211.50p 91329
13/05/2015 210.00p 213.00p 208.93p 211.25p 116088
12/05/2015 208.50p 210.00p 207.03p 210.00p 83652
11/05/2015 205.50p 208.46p 205.00p 207.75p 170328
08/05/2015 203.00p 205.50p 200.77p 204.25p 230688
07/05/2015 202.00p 202.00p 200.44p 202.00p 22360
06/05/2015 201.00p 202.00p 200.22p 201.00p 140365
05/05/2015 200.00p 201.50p 200.00p 200.75p 170487
01/05/2015 199.50p 200.25p 199.00p 199.75p 113239
30/04/2015 199.50p 199.50p 198.28p 199.50p 49413
29/04/2015 199.00p 199.50p 198.00p 199.50p 86152
28/04/2015 198.00p 199.39p 197.93p 199.00p 57174
27/04/2015 197.50p 198.00p 195.93p 198.00p 75416
24/04/2015 194.50p 196.75p 194.50p 196.50p 93539
23/04/2015 194.25p 196.15p 194.00p 194.50p 48360
22/04/2015 194.25p 195.75p 194.00p 194.25p 58722
21/04/2015 194.00p 196.00p 194.00p 196.00p 62888
20/04/2015 195.75p 196.00p 192.00p 195.50p 80251
17/04/2015 194.67p 195.75p 193.83p 194.50p 90202
16/04/2015 194.50p 194.50p 192.25p 193.75p 85791
15/04/2015 194.50p 194.50p 193.75p 193.75p 41127
14/04/2015 193.00p 194.50p 192.72p 194.50p 60896
13/04/2015 193.50p 194.00p 192.52p 193.50p 99670
10/04/2015 191.00p 193.89p 189.92p 193.00p 117957
09/04/2015 191.00p 191.00p 189.92p 190.75p 77107
08/04/2015 189.50p 192.00p 189.50p 190.00p 133633
07/04/2015 191.00p 191.00p 189.71p 190.25p 130951
02/04/2015 190.39p 190.69p 189.71p 190.13p 35309
01/04/2015 189.87p 190.18p 188.96p 190.00p 36482
31/03/2015 191.00p 191.00p 189.34p 189.75p 143253
30/03/2015 191.00p 191.00p 188.75p 189.87p 137056
27/03/2015 190.00p 190.06p 188.69p 189.50p 83307
26/03/2015 188.25p 190.39p 188.00p 188.00p 47446
25/03/2015 190.75p 190.75p 189.00p 189.00p 87199
24/03/2015 190.23p 190.25p 188.75p 189.63p 72261
23/03/2015 188.00p 191.00p 186.71p 189.50p 108721
20/03/2015 186.75p 188.00p 185.11p 188.00p 182010
19/03/2015 185.00p 185.00p 183.47p 185.00p 131929
18/03/2015 181.75p 184.00p 180.85p 184.00p 140092
17/03/2015 182.75p 184.45p 175.75p 181.75p 691145
16/03/2015 187.00p 187.50p 182.00p 183.00p 335992
13/03/2015 187.50p 188.75p 187.00p 187.50p 74941
12/03/2015 188.50p 189.00p 188.00p 188.50p 80193
11/03/2015 188.94p 190.13p 188.00p 190.13p 101197
10/03/2015 189.50p 191.00p 188.00p 189.37p 107765
09/03/2015 192.50p 193.10p 189.58p 191.00p 234966
06/03/2015 192.75p 193.10p 192.50p 192.50p 136219
05/03/2015 193.11p 193.25p 192.50p 193.25p 53582
04/03/2015 193.11p 193.25p 192.55p 193.25p 126662
03/03/2015 194.00p 194.03p 192.50p 193.25p 131505
02/03/2015 194.00p 194.00p 192.52p 193.25p 115491
27/02/2015 193.50p 193.83p 192.29p 193.25p 41021
26/02/2015 194.00p 194.00p 192.27p 193.00p 106845
25/02/2015 193.00p 193.50p 192.92p 193.25p 68956
24/02/2015 193.50p 193.88p 193.00p 193.25p 143876
23/02/2015 195.00p 195.00p 193.50p 194.25p 108018
20/02/2015 195.05p 195.45p 195.00p 195.25p 40420
19/02/2015 196.00p 196.00p 194.25p 195.00p 119980
18/02/2015 194.98p 195.09p 194.25p 195.00p 70599
17/02/2015 195.25p 195.25p 194.25p 195.00p 30400
16/02/2015 194.50p 195.12p 194.00p 194.75p 98440
13/02/2015 195.00p 195.61p 194.81p 195.50p 62801
12/02/2015 194.81p 195.25p 194.27p 195.25p 32267
11/02/2015 196.25p 196.25p 194.13p 195.12p 78242
10/02/2015 196.00p 196.00p 195.00p 195.50p 69251
09/02/2015 195.31p 195.31p 194.25p 195.25p 108183
06/02/2015 195.21p 196.62p 195.21p 196.00p 75577
05/02/2015 195.06p 195.38p 194.50p 195.00p 57257
04/02/2015 195.50p 195.66p 194.50p 194.50p 114668
03/02/2015 195.75p 196.50p 195.25p 196.38p 106180
02/02/2015 195.75p 196.50p 195.00p 196.50p 120151
30/01/2015 196.00p 196.75p 194.49p 196.38p 108797
29/01/2015 196.40p 196.88p 195.50p 196.75p 37106
28/01/2015 196.50p 196.99p 195.50p 196.88p 50588
27/01/2015 196.27p 197.13p 196.02p 197.00p 151189
26/01/2015 196.25p 197.32p 196.16p 196.50p 134352
23/01/2015 199.50p 199.85p 196.16p 197.75p 97504
22/01/2015 199.50p 199.74p 198.98p 199.13p 95079
21/01/2015 201.75p 201.90p 198.52p 199.25p 148925
20/01/2015 201.32p 201.84p 200.10p 201.00p 97549
19/01/2015 197.00p 200.94p 197.00p 200.25p 135529
16/01/2015 196.00p 199.00p 196.00p 198.50p 110287
15/01/2015 197.00p 198.00p 196.70p 197.00p 129642
14/01/2015 196.75p 196.75p 196.10p 196.50p 86240
13/01/2015 195.75p 196.75p 195.50p 196.62p 119413
12/01/2015 194.50p 195.75p 194.50p 195.25p 150414
09/01/2015 195.43p 195.75p 195.01p 195.38p 66416
08/01/2015 195.00p 195.25p 194.01p 194.88p 193236
07/01/2015 193.75p 194.00p 192.77p 193.62p 57696
06/01/2015 193.00p 194.25p 192.25p 194.00p 112237
05/01/2015 194.00p 194.24p 192.00p 192.00p 123937
02/01/2015 195.00p 195.00p 192.75p 195.00p 115470
31/12/2014 193.50p 193.97p 193.10p 193.50p 64835
30/12/2014 193.54p 193.75p 192.86p 193.75p 66066
29/12/2014 193.00p 193.27p 192.28p 193.00p 51305
24/12/2014 192.28p 192.89p 192.28p 192.50p 30242
23/12/2014 192.40p 192.62p 191.94p 192.62p 62726
22/12/2014 192.10p 193.00p 192.00p 192.75p 147139
19/12/2014 191.00p 193.00p 187.75p 193.00p 255614
18/12/2014 190.75p 191.75p 190.00p 191.50p 125032
17/12/2014 190.75p 190.90p 190.75p 190.75p 52853
16/12/2014 190.75p 191.28p 190.00p 190.75p 85277

*Close Price adjusted for both dividends and splits