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
29/01/2013 98.20p 98.25p 97.25p 97.25p 3043
28/01/2013 98.15p 98.15p 96.50p 97.00p 20025
25/01/2013 98.00p 98.00p 96.50p 96.50p 51475
24/01/2013 95.00p 96.50p 95.00p 96.50p 2500
23/01/2013 96.75p 97.25p 96.00p 96.00p 15260
22/01/2013 97.00p 97.00p 95.25p 95.75p 9088
21/01/2013 94.65p 95.25p 94.65p 95.25p 2114
18/01/2013 95.75p 95.75p 95.25p 95.50p 10000
17/01/2013 94.65p 95.50p 94.65p 95.25p 21000
16/01/2013 95.00p 95.10p 95.00p 95.00p 17000
15/01/2013 94.20p 95.25p 94.20p 95.25p 900
14/01/2013 95.00p 95.00p 93.40p 95.00p 93647
11/01/2013 95.00p 95.50p 93.20p 95.50p 0
10/01/2013 95.00p 95.00p 93.20p 94.88p 36250
09/01/2013 94.69p 94.69p 94.00p 94.00p 1984
08/01/2013 93.50p 94.50p 92.50p 93.75p 40000
07/01/2013 91.03p 93.19p 91.03p 92.75p 8080
04/01/2013 93.50p 93.50p 92.25p 92.50p 0
03/01/2013 93.50p 93.50p 92.25p 92.50p 0
02/01/2013 93.50p 93.50p 92.25p 92.25p 35000
31/12/2012 92.75p 92.75p 91.75p 91.75p 5351
28/12/2012 92.25p 92.25p 91.50p 91.50p 15000
27/12/2012 92.75p 92.75p 91.75p 91.75p 1460
24/12/2012 91.75p 91.75p 91.00p 91.75p 0
21/12/2012 91.75p 91.75p 91.00p 91.75p 35943
20/12/2012 92.99p 92.99p 92.37p 92.37p 2600
19/12/2012 92.95p 92.95p 90.75p 91.75p 15609
18/12/2012 92.95p 92.95p 91.75p 91.75p 4400
17/12/2012 91.00p 92.75p 90.60p 91.87p 70532
14/12/2012 91.00p 92.00p 90.68p 91.75p 0
13/12/2012 91.00p 92.00p 90.68p 91.37p 8782
12/12/2012 91.00p 91.75p 90.75p 91.75p 0
11/12/2012 91.00p 91.75p 90.75p 91.75p 36000
10/12/2012 91.00p 91.50p 91.00p 91.00p 40834
07/12/2012 91.99p 91.99p 91.25p 91.25p 36435
06/12/2012 94.00p 94.00p 91.25p 91.25p 65000
05/12/2012 93.49p 93.49p 92.50p 92.50p 5847
04/12/2012 92.25p 92.25p 91.75p 91.75p 23559
03/12/2012 92.89p 92.89p 91.62p 91.62p 0
30/11/2012 92.89p 92.89p 92.50p 92.50p 1079
29/11/2012 93.49p 93.49p 92.50p 92.50p 0
28/11/2012 93.49p 93.49p 92.50p 92.50p 23203
27/11/2012 93.00p 93.00p 92.50p 92.50p 10500
26/11/2012 91.99p 91.99p 91.75p 91.75p 16813
23/11/2012 91.99p 91.99p 91.75p 91.75p 5000
22/11/2012 91.99p 91.99p 91.75p 91.75p 0
21/11/2012 91.99p 91.99p 91.75p 91.75p 3500
20/11/2012 91.99p 91.99p 91.30p 91.75p 0
19/11/2012 91.99p 91.99p 91.30p 91.75p 2733
16/11/2012 91.50p 91.99p 91.50p 91.75p 17404
15/11/2012 94.30p 94.30p 93.25p 93.25p 10023
14/11/2012 92.30p 93.50p 92.00p 93.50p 59818
13/11/2012 94.00p 94.00p 93.25p 93.25p 3662
12/11/2012 92.30p 94.70p 92.30p 93.25p 0
09/11/2012 92.30p 94.70p 92.30p 93.50p 3457
08/11/2012 95.00p 95.00p 93.50p 93.50p 4450
07/11/2012 94.50p 94.50p 93.50p 93.50p 0
06/11/2012 94.50p 94.50p 93.50p 93.50p 10000
05/11/2012 92.71p 93.25p 92.71p 93.25p 0
02/11/2012 92.71p 93.25p 92.71p 93.25p 6604
01/11/2012 92.65p 93.25p 92.65p 93.25p 100
31/10/2012 93.85p 93.85p 93.25p 93.25p 7993
30/10/2012 93.85p 93.85p 93.25p 93.25p 0
29/10/2012 93.85p 93.85p 93.25p 93.25p 852
26/10/2012 93.00p 94.00p 93.00p 93.50p 15113
25/10/2012 91.56p 93.25p 91.56p 93.25p 0
24/10/2012 91.56p 92.50p 91.56p 92.50p 9720
23/10/2012 91.81p 93.65p 91.81p 92.50p 4282
22/10/2012 93.06p 93.25p 93.06p 93.25p 7221
19/10/2012 91.56p 94.24p 91.56p 92.87p 28126
18/10/2012 91.55p 93.00p 91.55p 93.00p 357
17/10/2012 93.75p 94.00p 92.50p 92.50p 0
16/10/2012 93.75p 94.00p 93.75p 94.00p 17201
15/10/2012 93.64p 93.98p 93.00p 93.00p 15000
12/10/2012 93.00p 93.00p 93.00p 93.00p 3800
11/10/2012 92.40p 93.12p 92.40p 93.12p 4000
10/10/2012 93.25p 93.40p 93.00p 93.12p 0
09/10/2012 93.25p 93.40p 93.00p 93.00p 0
08/10/2012 93.25p 93.40p 93.00p 93.00p 1500
05/10/2012 92.75p 93.25p 92.61p 93.00p 22437
04/10/2012 92.50p 93.00p 92.50p 92.50p 18598
03/10/2012 92.00p 92.12p 92.00p 92.12p 3652
02/10/2012 90.75p 91.25p 90.75p 91.25p 0
01/10/2012 90.75p 90.75p 90.75p 90.75p 19338
28/09/2012 90.64p 90.64p 89.88p 89.88p 9657
27/09/2012 88.00p 89.88p 88.00p 89.88p 0
26/09/2012 88.00p 89.63p 88.00p 89.63p 40000
25/09/2012 90.50p 90.50p 88.48p 89.63p 12494
24/09/2012 88.75p 88.75p 88.50p 88.50p 4470
21/09/2012 88.00p 88.89p 88.00p 88.25p 7352
20/09/2012 87.63p 88.75p 87.63p 88.25p 18322
19/09/2012 87.50p 88.25p 87.50p 88.25p 43672
18/09/2012 87.18p 88.00p 87.18p 88.00p 6782
17/09/2012 88.60p 88.60p 88.00p 88.00p 9631
14/09/2012 87.00p 88.75p 86.50p 88.00p 79400
13/09/2012 86.00p 86.75p 86.00p 86.75p 7832
12/09/2012 85.00p 86.50p 85.00p 86.50p 40529
11/09/2012 84.47p 85.00p 84.00p 85.00p 30094
10/09/2012 84.64p 84.64p 83.38p 83.38p 0
07/09/2012 84.64p 84.64p 83.38p 83.38p 10000
06/09/2012 84.05p 84.32p 83.88p 83.88p 18867
05/09/2012 84.10p 84.10p 82.75p 83.63p 47750
04/09/2012 82.25p 83.50p 82.25p 83.38p 2010000
03/09/2012 83.00p 83.88p 83.00p 83.88p 10188
31/08/2012 82.00p 84.25p 82.00p 83.38p 25575
30/08/2012 84.18p 84.18p 82.88p 83.38p 0
29/08/2012 84.18p 84.18p 82.88p 82.88p 586
28/08/2012 82.00p 83.00p 82.00p 83.00p 0
24/08/2012 82.00p 83.00p 82.00p 83.00p 17340
23/08/2012 82.27p 83.50p 82.27p 83.50p 3199
22/08/2012 83.17p 83.50p 83.17p 83.50p 9477
21/08/2012 84.13p 84.50p 83.88p 83.88p 25130
20/08/2012 82.50p 84.50p 82.50p 83.50p 0
17/08/2012 82.50p 84.50p 82.50p 83.13p 4086
16/08/2012 83.31p 83.50p 83.31p 83.50p 0
15/08/2012 83.31p 83.50p 83.31p 83.50p 7030
14/08/2012 82.00p 83.00p 82.00p 83.00p 0
13/08/2012 82.00p 83.00p 82.00p 83.00p 32660
10/08/2012 81.36p 83.25p 81.36p 83.25p 2550
09/08/2012 82.50p 83.25p 82.50p 83.25p 6060
08/08/2012 81.00p 82.75p 81.00p 82.75p 0
07/08/2012 81.00p 81.50p 81.00p 81.50p 6000
06/08/2012 81.25p 83.25p 81.25p 83.25p 0
03/08/2012 81.25p 81.63p 81.25p 81.63p 0
02/08/2012 81.25p 81.50p 81.25p 81.50p 40000
01/08/2012 81.11p 83.64p 81.11p 82.50p 0
31/07/2012 81.11p 83.64p 81.11p 82.50p 4818
30/07/2012 82.00p 82.75p 82.00p 82.50p 0
27/07/2012 82.00p 82.75p 82.00p 82.75p 5272
26/07/2012 82.91p 82.91p 81.50p 82.00p 0
25/07/2012 82.91p 82.91p 81.50p 81.50p 0
24/07/2012 82.91p 82.91p 81.52p 82.00p 2700
23/07/2012 81.52p 81.88p 81.52p 81.88p 11511
20/07/2012 83.54p 83.54p 82.00p 82.75p 0
19/07/2012 83.54p 83.54p 82.00p 82.00p 1652
18/07/2012 82.29p 82.29p 82.00p 82.00p 2300
17/07/2012 82.50p 82.50p 82.00p 82.00p 0
16/07/2012 82.50p 82.50p 82.00p 82.00p 250
13/07/2012 82.00p 82.00p 81.75p 81.75p 0
12/07/2012 82.00p 82.00p 81.75p 81.75p 50000
11/07/2012 83.29p 83.29p 82.75p 82.75p 645
10/07/2012 81.50p 82.00p 81.50p 81.75p 4418
09/07/2012 81.02p 82.00p 81.02p 81.50p 0
06/07/2012 81.02p 82.00p 81.02p 81.25p 0
05/07/2012 81.02p 82.00p 81.02p 81.75p 0
04/07/2012 81.02p 82.00p 81.02p 82.00p 0
03/07/2012 81.02p 81.50p 81.02p 81.50p 352
02/07/2012 81.02p 82.50p 81.02p 82.50p 7354
29/06/2012 81.79p 82.00p 81.79p 82.00p 10000
28/06/2012 81.00p 84.50p 80.97p 82.00p 55776
27/06/2012 81.00p 83.00p 81.00p 83.00p 0
26/06/2012 81.00p 83.00p 81.00p 83.00p 0
25/06/2012 81.00p 83.00p 81.00p 83.00p 2391
22/06/2012 81.50p 83.25p 81.50p 83.00p 0
21/06/2012 81.50p 83.25p 81.50p 83.25p 10500
20/06/2012 81.50p 83.25p 80.00p 83.25p 1092174
19/06/2012 81.50p 84.73p 81.50p 83.25p 10784
18/06/2012 81.50p 83.25p 81.50p 83.25p 0
15/06/2012 81.50p 83.25p 81.50p 83.25p 0
14/06/2012 81.50p 83.25p 81.50p 83.25p 2368
13/06/2012 81.50p 83.25p 81.50p 83.25p 15355
12/06/2012 84.64p 84.64p 83.00p 83.00p 2362
11/06/2012 81.50p 83.89p 81.25p 83.00p 33649
08/06/2012 82.50p 83.00p 81.50p 81.63p 164285
07/06/2012 84.00p 84.00p 83.00p 83.13p 44170
06/06/2012 83.38p 85.00p 83.38p 85.00p 10927
01/06/2012 86.24p 86.24p 85.00p 85.00p 12383
31/05/2012 82.94p 86.24p 82.94p 85.00p 14990
30/05/2012 86.44p 86.44p 85.00p 85.00p 11476
29/05/2012 86.50p 86.50p 85.00p 85.00p 0
28/05/2012 86.50p 86.50p 85.00p 85.00p 1410
25/05/2012 83.53p 85.00p 83.53p 85.00p 379
24/05/2012 83.38p 85.00p 83.38p 85.00p 0
23/05/2012 83.38p 85.00p 83.38p 85.00p 491
22/05/2012 84.00p 85.00p 84.00p 85.00p 5076
21/05/2012 87.14p 87.14p 83.96p 85.00p 36200
18/05/2012 85.36p 86.00p 85.36p 86.00p 30000
17/05/2012 87.64p 87.64p 86.75p 86.75p 589
16/05/2012 86.18p 87.58p 86.18p 86.75p 7071
15/05/2012 86.36p 87.00p 86.36p 87.00p 5539
14/05/2012 87.00p 88.00p 86.50p 87.25p 77848
11/05/2012 95.81p 95.81p 86.25p 86.25p 0
10/05/2012 95.81p 95.81p 86.25p 86.25p 2810546
09/05/2012 85.00p 86.25p 85.00p 86.25p 586
08/05/2012 86.75p 87.44p 85.50p 86.25p 32217
04/05/2012 86.55p 86.55p 85.00p 85.75p 0
03/05/2012 86.55p 86.55p 85.00p 85.75p 0
02/05/2012 86.55p 86.55p 85.00p 85.75p 4800
01/05/2012 85.50p 86.49p 85.25p 85.75p 0
30/04/2012 85.50p 86.49p 85.25p 85.25p 0
27/04/2012 85.50p 86.49p 85.50p 86.00p 48845
26/04/2012 85.50p 85.50p 85.00p 85.00p 570
25/04/2012 85.75p 86.24p 84.15p 85.00p 0
24/04/2012 85.75p 86.24p 84.15p 85.00p 23065
23/04/2012 84.00p 85.58p 84.00p 85.00p 5083
20/04/2012 85.12p 85.12p 85.00p 85.00p 1168
19/04/2012 85.75p 86.00p 85.00p 85.00p 5584
18/04/2012 85.00p 86.24p 84.82p 85.00p 0
17/04/2012 85.00p 86.24p 84.82p 85.25p 14141
16/04/2012 84.25p 86.24p 84.00p 84.25p 0

*Close Price adjusted for both dividends and splits