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
22/09/2014 159.75p 162.50p 159.25p 161.50p 115992
19/09/2014 159.00p 159.25p 157.50p 158.75p 40673
18/09/2014 157.45p 158.42p 156.42p 158.00p 27643
17/09/2014 157.45p 157.45p 156.45p 157.12p 18203
16/09/2014 156.25p 157.50p 156.25p 157.12p 27797
15/09/2014 158.00p 158.00p 156.81p 157.38p 72067
12/09/2014 158.00p 158.00p 157.32p 157.62p 34064
11/09/2014 157.79p 158.91p 157.40p 157.62p 47605
10/09/2014 158.20p 159.25p 156.30p 158.12p 85041
09/09/2014 158.50p 158.92p 157.30p 158.12p 57635
08/09/2014 158.39p 158.39p 157.62p 157.62p 8239
05/09/2014 158.23p 158.39p 156.97p 157.38p 45350
04/09/2014 157.94p 158.50p 156.88p 156.88p 32076
03/09/2014 158.50p 158.50p 156.21p 158.50p 57874
02/09/2014 157.73p 158.25p 156.12p 156.75p 18747
01/09/2014 155.90p 158.00p 155.90p 156.38p 76166
29/08/2014 157.00p 157.50p 156.34p 157.25p 30681
28/08/2014 155.17p 156.50p 155.17p 155.88p 46819
27/08/2014 155.25p 156.00p 153.67p 155.38p 66720
26/08/2014 154.55p 155.37p 153.65p 154.12p 56203
22/08/2014 154.81p 155.50p 153.79p 154.50p 36273
21/08/2014 155.25p 155.50p 153.25p 155.50p 29575
20/08/2014 155.25p 155.50p 153.95p 155.50p 21433
19/08/2014 154.39p 154.75p 153.77p 154.25p 86683
18/08/2014 153.71p 154.39p 153.25p 154.25p 43663
15/08/2014 154.25p 154.25p 153.32p 153.75p 56928
14/08/2014 154.44p 154.44p 153.01p 153.75p 21965
13/08/2014 153.45p 154.53p 153.01p 153.75p 30043
12/08/2014 154.53p 154.53p 153.35p 153.75p 35136
11/08/2014 154.50p 154.50p 153.26p 153.75p 41483
08/08/2014 153.25p 154.62p 152.85p 154.50p 61497
07/08/2014 153.67p 155.00p 153.45p 154.38p 40133
06/08/2014 153.75p 154.98p 153.23p 154.38p 78232
05/08/2014 154.31p 155.61p 154.31p 154.50p 32601
04/08/2014 154.31p 155.31p 153.90p 154.50p 48185
01/08/2014 155.00p 155.23p 153.75p 154.50p 34329
31/07/2014 155.00p 155.23p 153.93p 154.25p 26400
30/07/2014 154.97p 155.23p 153.93p 154.25p 14721
29/07/2014 155.00p 155.00p 154.34p 154.62p 14874
28/07/2014 155.00p 155.00p 154.34p 154.62p 47922
25/07/2014 155.00p 155.25p 154.22p 154.62p 18509
24/07/2014 155.25p 155.31p 154.22p 154.62p 17212
23/07/2014 154.31p 155.50p 154.16p 154.62p 58033
22/07/2014 155.00p 155.25p 154.21p 154.62p 41809
21/07/2014 153.75p 155.31p 153.75p 154.62p 8255
18/07/2014 155.14p 156.00p 154.14p 154.62p 58795
17/07/2014 156.31p 156.53p 155.14p 155.50p 9755
16/07/2014 155.75p 156.23p 154.88p 156.00p 47379
15/07/2014 156.73p 156.75p 154.75p 155.75p 58754
14/07/2014 155.25p 156.97p 155.25p 155.75p 30939
11/07/2014 155.30p 155.50p 154.40p 155.50p 37718
10/07/2014 155.00p 156.35p 154.25p 155.50p 58721
09/07/2014 156.89p 156.98p 155.00p 156.12p 57563
08/07/2014 155.00p 156.90p 155.00p 155.00p 82701
07/07/2014 156.67p 156.67p 155.75p 156.00p 15312
04/07/2014 155.77p 156.82p 155.50p 156.12p 32912
03/07/2014 155.53p 157.03p 155.53p 156.12p 61897
02/07/2014 155.20p 156.97p 154.50p 156.12p 67764
01/07/2014 156.25p 156.25p 154.82p 155.88p 66111
30/06/2014 156.00p 156.00p 154.00p 156.00p 38201
27/06/2014 156.00p 156.00p 154.75p 154.75p 16812
26/06/2014 155.25p 155.50p 155.12p 155.50p 15558
25/06/2014 155.38p 156.12p 154.00p 155.88p 56197
24/06/2014 154.95p 156.12p 154.00p 156.12p 13309
23/06/2014 154.75p 156.25p 154.00p 154.00p 154097
20/06/2014 154.75p 156.25p 154.50p 154.50p 41013
19/06/2014 154.75p 156.25p 154.50p 156.25p 77923
18/06/2014 154.75p 157.20p 154.75p 156.00p 51867
17/06/2014 156.41p 156.87p 155.00p 156.62p 42307
16/06/2014 156.50p 157.50p 154.70p 155.75p 38729
13/06/2014 154.74p 156.75p 154.74p 155.75p 52737
12/06/2014 156.50p 156.50p 155.75p 155.75p 13256
11/06/2014 155.60p 156.66p 154.70p 155.75p 68473
10/06/2014 156.05p 156.50p 155.60p 156.38p 75018
09/06/2014 156.39p 156.75p 155.27p 156.00p 46473
06/06/2014 156.50p 156.50p 155.03p 156.25p 34913
05/06/2014 156.15p 156.25p 155.00p 156.25p 87497
04/06/2014 156.00p 156.50p 155.00p 156.12p 56775
03/06/2014 155.00p 156.00p 154.00p 156.00p 61282
02/06/2014 154.50p 155.24p 154.00p 154.00p 74753
30/05/2014 154.75p 155.62p 153.76p 155.62p 101268
29/05/2014 154.75p 155.75p 154.25p 155.50p 84716
28/05/2014 154.75p 156.00p 154.25p 154.25p 59325
27/05/2014 155.24p 156.00p 155.00p 156.00p 81271
23/05/2014 155.24p 155.75p 154.00p 155.75p 51699
22/05/2014 155.25p 155.75p 155.15p 155.75p 26321
21/05/2014 156.50p 157.25p 154.50p 155.25p 61251
20/05/2014 156.50p 157.25p 155.00p 157.25p 30940
19/05/2014 156.50p 157.12p 155.00p 157.12p 92163
16/05/2014 155.00p 157.25p 155.00p 157.25p 49771
15/05/2014 156.50p 157.25p 155.00p 157.25p 37073
14/05/2014 156.50p 157.25p 155.00p 157.25p 85857
13/05/2014 156.50p 157.00p 155.00p 156.25p 83261
12/05/2014 157.00p 157.00p 155.00p 157.00p 147545
09/05/2014 157.00p 157.00p 156.75p 156.88p 62198
08/05/2014 158.00p 158.00p 156.12p 156.88p 87018
07/05/2014 156.75p 157.75p 156.25p 157.75p 48644
06/05/2014 156.80p 158.50p 156.25p 157.62p 55691
02/05/2014 156.75p 157.62p 155.40p 157.62p 46117
01/05/2014 157.00p 157.40p 155.63p 156.00p 106442
30/04/2014 157.38p 157.75p 156.13p 157.25p 91728
29/04/2014 156.26p 157.75p 156.25p 157.75p 148450
28/04/2014 157.00p 158.00p 156.26p 157.25p 52347
25/04/2014 156.53p 158.00p 156.53p 158.00p 68603
24/04/2014 157.64p 158.00p 156.09p 158.00p 67253
23/04/2014 157.50p 157.88p 156.33p 157.88p 91251
22/04/2014 157.75p 157.75p 156.27p 157.50p 153774
17/04/2014 157.50p 157.50p 157.00p 157.50p 37784
16/04/2014 157.50p 158.25p 156.70p 157.50p 109948
15/04/2014 157.75p 157.77p 157.00p 157.62p 105894
14/04/2014 157.75p 158.75p 156.19p 157.00p 126791
11/04/2014 157.00p 158.25p 156.00p 158.25p 101093
10/04/2014 157.69p 158.00p 157.39p 158.00p 99444
09/04/2014 158.50p 158.50p 156.31p 158.00p 119432
08/04/2014 157.74p 158.38p 156.93p 158.38p 128489
07/04/2014 158.50p 158.75p 157.19p 158.25p 303671
04/04/2014 156.84p 158.25p 156.84p 158.25p 310989
03/04/2014 158.00p 158.29p 156.24p 158.25p 94418
02/04/2014 158.50p 158.50p 157.08p 158.00p 162810
01/04/2014 158.31p 158.50p 157.12p 158.00p 82797
31/03/2014 159.00p 159.00p 157.25p 158.50p 62736
28/03/2014 158.00p 158.75p 157.05p 158.50p 107285
27/03/2014 157.54p 158.75p 157.15p 158.75p 50116
26/03/2014 159.50p 159.50p 157.25p 158.50p 117949
25/03/2014 159.50p 159.50p 156.96p 158.75p 70086
24/03/2014 157.25p 159.75p 157.25p 157.25p 60488
21/03/2014 158.00p 158.62p 157.25p 158.62p 39892
20/03/2014 157.54p 158.62p 157.00p 158.62p 62507
19/03/2014 157.25p 158.50p 157.00p 158.50p 60046
18/03/2014 157.25p 157.76p 156.66p 157.25p 83109
17/03/2014 157.14p 158.75p 157.14p 158.75p 114997
14/03/2014 158.00p 158.00p 157.25p 157.88p 42460
13/03/2014 158.00p 158.00p 157.36p 158.00p 106723
12/03/2014 158.25p 158.25p 156.51p 157.88p 39337
11/03/2014 158.00p 158.00p 156.91p 157.88p 212571
10/03/2014 157.00p 157.15p 156.59p 157.12p 30232
07/03/2014 157.37p 158.00p 156.38p 157.75p 110209
06/03/2014 157.17p 158.00p 157.17p 158.00p 83390
05/03/2014 158.00p 158.03p 156.51p 157.88p 66183
04/03/2014 157.50p 158.00p 156.82p 157.62p 90048
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

*Close Price adjusted for both dividends and splits