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
03/03/2014 156.75p 158.75p 156.75p 158.00p 131537
28/02/2014 157.23p 158.25p 157.23p 158.25p 58963
27/02/2014 158.04p 158.25p 157.00p 158.25p 129012
26/02/2014 157.75p 158.38p 157.05p 158.38p 47353
25/02/2014 158.00p 159.50p 157.03p 157.50p 164447
24/02/2014 159.50p 159.50p 157.50p 158.50p 98257
21/02/2014 159.50p 159.50p 157.55p 158.62p 44231
20/02/2014 159.50p 159.50p 157.21p 158.38p 128783
19/02/2014 159.50p 159.50p 157.55p 158.62p 94338
18/02/2014 158.92p 158.92p 157.55p 158.50p 83969
17/02/2014 159.75p 159.75p 157.07p 158.12p 343556
14/02/2014 157.50p 158.50p 157.25p 158.50p 148394
13/02/2014 159.63p 159.63p 157.93p 158.38p 182913
12/02/2014 157.63p 158.50p 157.63p 158.38p 120511
11/02/2014 158.50p 158.65p 157.00p 158.00p 156498
10/02/2014 159.00p 159.00p 157.50p 157.50p 223932
07/02/2014 158.21p 158.21p 157.50p 157.50p 55651
06/02/2014 156.00p 159.00p 155.00p 157.50p 183341
05/02/2014 155.50p 155.82p 154.08p 155.00p 118538
04/02/2014 155.00p 155.17p 153.65p 154.75p 31711
03/02/2014 154.00p 155.00p 151.50p 154.25p 2757685
31/01/2014 155.00p 155.00p 151.50p 151.50p 300133
30/01/2014 155.00p 155.78p 153.51p 154.38p 325790
29/01/2014 156.50p 156.50p 153.25p 154.75p 292940
28/01/2014 156.00p 156.00p 153.00p 154.75p 89654
27/01/2014 155.00p 155.00p 153.00p 154.00p 113514
24/01/2014 156.75p 156.75p 153.93p 154.00p 164095
23/01/2014 155.76p 156.15p 155.15p 155.75p 354360
22/01/2014 156.75p 156.75p 155.38p 155.38p 202940
21/01/2014 155.00p 156.48p 154.97p 155.75p 207912
20/01/2014 153.00p 154.86p 152.00p 153.63p 346815
17/01/2014 151.00p 152.91p 149.75p 152.00p 276309
16/01/2014 150.48p 151.00p 148.52p 149.75p 229917
15/01/2014 149.28p 150.50p 149.10p 149.50p 90639
14/01/2014 150.25p 150.48p 149.50p 149.50p 110535
13/01/2014 149.60p 150.48p 149.28p 149.50p 261195
10/01/2014 150.25p 150.25p 149.50p 149.50p 131819
09/01/2014 150.25p 150.25p 149.50p 149.50p 99263
08/01/2014 149.21p 149.92p 148.87p 149.37p 112579
07/01/2014 150.25p 150.47p 148.40p 148.87p 194398
06/01/2014 149.25p 150.00p 147.50p 148.75p 244987
03/01/2014 148.67p 148.70p 146.00p 147.50p 75570
02/01/2014 148.00p 148.70p 146.50p 147.50p 80643
31/12/2013 145.00p 148.22p 143.50p 146.50p 136532
30/12/2013 143.67p 144.25p 142.90p 143.50p 73041
27/12/2013 143.00p 143.67p 142.40p 143.25p 15214
24/12/2013 142.93p 142.93p 142.62p 142.62p 58584
23/12/2013 142.93p 142.93p 142.17p 142.62p 24884
20/12/2013 142.84p 142.84p 141.25p 142.38p 59131
19/12/2013 142.84p 142.84p 141.38p 142.38p 50221
18/12/2013 142.84p 142.84p 142.38p 142.38p 256908
17/12/2013 142.84p 142.84p 142.00p 142.38p 24393
16/12/2013 142.49p 142.75p 142.00p 142.38p 425474
13/12/2013 142.00p 142.50p 141.14p 142.00p 137677
12/12/2013 142.57p 142.57p 142.00p 142.00p 11885
11/12/2013 141.58p 142.65p 141.58p 142.00p 761018
10/12/2013 142.49p 142.57p 141.75p 142.00p 173952
09/12/2013 141.64p 142.75p 141.00p 141.75p 53158
06/12/2013 141.99p 141.99p 140.50p 141.62p 26899
05/12/2013 142.25p 142.25p 141.62p 141.62p 40531
04/12/2013 141.62p 141.62p 141.62p 141.62p 907806
03/12/2013 141.75p 142.00p 141.62p 141.62p 34775
02/12/2013 142.50p 142.50p 141.17p 141.62p 300777
29/11/2013 142.19p 142.19p 140.66p 141.62p 25346
28/11/2013 142.47p 142.47p 141.62p 141.62p 152125
27/11/2013 142.44p 142.50p 141.17p 141.62p 43740
26/11/2013 142.22p 142.22p 140.93p 141.25p 1426132
25/11/2013 142.00p 142.00p 140.26p 141.13p 68405
22/11/2013 141.00p 141.74p 139.55p 140.50p 73211
21/11/2013 138.50p 141.00p 138.50p 140.25p 29319
20/11/2013 139.73p 141.00p 139.73p 140.25p 46268
19/11/2013 139.83p 141.00p 139.83p 140.25p 20901
18/11/2013 140.95p 141.00p 139.67p 140.25p 88719
15/11/2013 141.00p 141.00p 140.50p 140.50p 23909
14/11/2013 140.37p 140.37p 140.00p 140.25p 14171
13/11/2013 140.37p 140.37p 140.00p 140.00p 39227
12/11/2013 140.37p 141.00p 139.93p 140.37p 45025
11/11/2013 139.99p 140.75p 139.99p 140.75p 29950
08/11/2013 139.99p 141.00p 139.90p 140.50p 63864
07/11/2013 139.02p 140.25p 139.02p 140.25p 29090
06/11/2013 140.20p 140.25p 139.99p 140.25p 16423
05/11/2013 140.24p 140.25p 139.75p 140.25p 51529
04/11/2013 140.89p 140.99p 140.00p 140.25p 70308
01/11/2013 139.13p 140.50p 139.13p 140.25p 31973
31/10/2013 140.08p 141.00p 139.59p 140.50p 25420
30/10/2013 141.49p 141.49p 139.90p 140.50p 22483
29/10/2013 141.75p 143.00p 139.75p 140.50p 127183
28/10/2013 141.25p 141.25p 140.37p 140.37p 26703
25/10/2013 141.00p 141.00p 139.50p 139.87p 44170
24/10/2013 140.00p 141.25p 140.00p 140.00p 61432
23/10/2013 138.00p 141.25p 137.00p 140.63p 144395
22/10/2013 135.50p 138.00p 134.25p 137.00p 84100
21/10/2013 135.00p 135.50p 133.00p 134.25p 93491
18/10/2013 135.00p 135.00p 133.36p 134.00p 27357
17/10/2013 134.89p 134.89p 133.50p 133.50p 50787
16/10/2013 134.89p 134.89p 133.50p 133.50p 27882
15/10/2013 134.40p 135.00p 134.12p 134.12p 9988
14/10/2013 134.00p 134.40p 133.00p 133.25p 55586
11/10/2013 133.00p 133.00p 131.50p 133.00p 41220
10/10/2013 132.00p 132.50p 131.50p 131.50p 21016
09/10/2013 129.00p 131.00p 127.13p 131.00p 124994
08/10/2013 127.50p 127.87p 127.25p 127.87p 5000
07/10/2013 127.50p 128.50p 127.25p 127.25p 24296
04/10/2013 127.57p 127.57p 126.87p 127.25p 11758
03/10/2013 126.50p 127.00p 126.50p 126.87p 543303
02/10/2013 126.00p 126.00p 125.25p 125.25p 23668
01/10/2013 125.50p 126.20p 125.50p 125.75p 118760
30/09/2013 124.70p 126.00p 124.70p 126.00p 65187
27/09/2013 126.50p 126.50p 124.50p 125.25p 0
26/09/2013 126.50p 126.50p 124.50p 125.25p 34898
25/09/2013 125.20p 126.00p 125.20p 125.25p 22886
24/09/2013 126.14p 126.37p 125.25p 125.25p 4350
23/09/2013 126.50p 126.50p 125.63p 125.63p 41456
20/09/2013 126.25p 126.25p 125.60p 125.63p 22387
19/09/2013 124.50p 126.50p 124.50p 125.75p 16680
18/09/2013 124.00p 124.00p 122.50p 122.50p 8826
17/09/2013 122.44p 124.00p 122.44p 122.50p 10242
16/09/2013 124.00p 124.00p 122.50p 122.50p 11295
13/09/2013 123.75p 123.75p 122.38p 122.38p 47373
12/09/2013 123.75p 123.75p 122.38p 122.38p 9040
11/09/2013 124.00p 124.00p 122.50p 122.50p 4410
10/09/2013 123.75p 123.75p 122.38p 122.50p 8549
09/09/2013 124.00p 124.00p 122.38p 122.38p 10198
06/09/2013 123.50p 124.00p 122.25p 122.25p 56119
05/09/2013 124.00p 124.00p 123.00p 123.00p 6764
04/09/2013 124.00p 124.00p 122.52p 123.00p 2449
03/09/2013 122.50p 124.00p 120.65p 123.00p 49463
02/09/2013 121.00p 122.50p 120.00p 121.25p 56467
30/08/2013 120.25p 120.25p 120.00p 120.00p 34257
29/08/2013 120.50p 121.00p 119.25p 120.00p 29600
28/08/2013 119.27p 120.50p 119.25p 119.25p 6000
27/08/2013 119.20p 119.27p 119.02p 119.25p 23508
23/08/2013 119.50p 120.00p 118.25p 119.25p 36185
22/08/2013 119.50p 119.50p 118.25p 118.25p 4277
21/08/2013 117.90p 119.25p 117.90p 118.00p 3202
20/08/2013 119.00p 119.00p 117.62p 117.88p 15400
19/08/2013 119.25p 119.25p 117.62p 117.62p 10425
16/08/2013 119.00p 119.25p 117.50p 117.62p 13696
15/08/2013 116.82p 119.00p 116.82p 117.50p 38762
14/08/2013 117.50p 118.00p 116.25p 117.38p 45350
13/08/2013 113.00p 117.00p 111.50p 116.25p 137000
12/08/2013 112.70p 112.70p 111.50p 111.50p 1000
09/08/2013 112.70p 112.70p 111.50p 111.50p 12000
08/08/2013 112.70p 112.70p 111.50p 111.50p 4868
07/08/2013 112.48p 112.48p 111.37p 111.50p 0
06/08/2013 112.48p 112.48p 111.37p 111.37p 1767
05/08/2013 111.75p 112.00p 110.25p 111.37p 28710
02/08/2013 111.00p 111.50p 109.88p 110.25p 48737
01/08/2013 109.50p 111.00p 107.88p 109.88p 0
31/07/2013 109.50p 111.00p 107.88p 110.00p 108320
30/07/2013 109.50p 109.50p 107.88p 107.88p 12302
29/07/2013 109.50p 109.50p 107.75p 107.88p 913
26/07/2013 109.00p 109.00p 107.50p 107.75p 0
25/07/2013 109.00p 109.00p 107.50p 107.75p 7400
24/07/2013 108.00p 108.96p 107.38p 107.50p 0
23/07/2013 108.00p 108.96p 107.38p 107.38p 43355
22/07/2013 108.25p 108.25p 107.00p 107.00p 0
19/07/2013 108.25p 108.25p 107.00p 107.00p 4500
18/07/2013 108.00p 108.00p 107.00p 107.00p 9000
17/07/2013 106.50p 107.00p 106.50p 107.00p 10800
16/07/2013 108.25p 108.25p 106.88p 106.88p 13468
15/07/2013 108.25p 108.25p 106.75p 107.00p 0
12/07/2013 108.25p 108.25p 106.75p 107.00p 12430
11/07/2013 105.50p 107.25p 105.25p 106.75p 47500
10/07/2013 104.25p 106.25p 104.25p 105.25p 0
09/07/2013 104.25p 106.25p 104.25p 105.25p 1804741
08/07/2013 106.15p 106.15p 103.50p 104.88p 7549
05/07/2013 104.88p 104.88p 104.25p 104.75p 0
04/07/2013 104.88p 104.88p 104.25p 104.75p 0
03/07/2013 104.88p 104.88p 104.25p 104.75p 0
02/07/2013 104.88p 104.88p 104.25p 104.75p 10000
01/07/2013 103.25p 104.25p 103.25p 104.25p 28054
28/06/2013 104.00p 104.25p 104.00p 104.25p 2000000
27/06/2013 104.01p 104.75p 104.01p 104.25p 0
26/06/2013 104.01p 104.75p 104.01p 104.25p 0
25/06/2013 104.01p 104.75p 104.01p 104.25p 0
24/06/2013 104.01p 104.75p 104.01p 104.25p 0
21/06/2013 104.01p 104.75p 104.01p 104.25p 8408
20/06/2013 105.99p 105.99p 104.75p 104.75p 0
19/06/2013 105.99p 105.99p 105.25p 105.25p 0
18/06/2013 105.99p 105.99p 105.25p 105.25p 0
17/06/2013 105.99p 105.99p 105.25p 105.25p 4682
14/06/2013 105.49p 105.49p 104.75p 105.25p 10200
13/06/2013 105.99p 105.99p 104.01p 104.75p 15155
12/06/2013 104.51p 105.25p 104.51p 105.25p 0
11/06/2013 104.51p 105.25p 104.51p 105.25p 0
10/06/2013 104.51p 105.25p 104.51p 105.25p 6849
07/06/2013 106.25p 106.25p 105.25p 105.25p 10000
06/06/2013 106.25p 106.25p 104.51p 105.25p 0
05/06/2013 106.25p 106.25p 104.51p 105.25p 34950
04/06/2013 106.25p 106.25p 105.25p 105.25p 2329
03/06/2013 106.39p 106.39p 105.25p 105.25p 0
31/05/2013 106.39p 106.39p 105.25p 105.25p 2412
30/05/2013 106.39p 106.39p 105.25p 105.25p 4130
29/05/2013 104.25p 105.25p 104.25p 105.25p 1734
28/05/2013 104.50p 106.25p 104.50p 105.25p 4653
24/05/2013 106.25p 106.25p 105.25p 105.25p 9837
23/05/2013 106.00p 106.50p 105.25p 105.25p 0
22/05/2013 106.00p 106.50p 105.75p 106.50p 16792
21/05/2013 105.75p 105.75p 104.75p 104.75p 0

*Close Price adjusted for both dividends and splits