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
20/05/2013 105.75p 105.75p 104.75p 104.75p 20
17/05/2013 104.13p 105.75p 104.13p 104.75p 9550
16/05/2013 104.13p 105.75p 104.13p 104.75p 5691
15/05/2013 103.50p 105.75p 103.50p 104.75p 0
14/05/2013 103.50p 105.75p 103.50p 104.75p 29106
13/05/2013 105.75p 105.75p 104.75p 104.75p 14184
10/05/2013 104.63p 105.00p 104.63p 105.00p 2250
09/05/2013 104.12p 104.75p 104.12p 104.75p 3500
08/05/2013 105.65p 105.65p 104.75p 104.75p 29260
07/05/2013 104.12p 105.65p 104.12p 104.75p 20086
03/05/2013 105.65p 105.65p 103.50p 104.75p 17697
02/05/2013 105.15p 105.65p 104.75p 104.75p 0
01/05/2013 105.15p 105.65p 104.75p 104.75p 5282
30/04/2013 104.12p 104.75p 104.12p 104.75p 0
29/04/2013 104.12p 104.75p 104.12p 104.75p 1159
26/04/2013 104.50p 104.75p 103.50p 104.75p 0
25/04/2013 104.50p 104.75p 103.50p 104.75p 0
24/04/2013 104.50p 104.75p 103.50p 104.75p 118423
23/04/2013 105.75p 105.75p 104.88p 105.25p 14616
22/04/2013 105.75p 105.75p 105.00p 105.25p 0
19/04/2013 105.75p 105.75p 105.00p 105.00p 0
18/04/2013 105.75p 105.75p 105.00p 105.00p 4000
17/04/2013 104.50p 105.60p 104.50p 105.00p 0
16/04/2013 104.50p 105.60p 104.50p 105.00p 1800
15/04/2013 106.25p 106.25p 104.62p 105.25p 10727
12/04/2013 106.25p 106.25p 105.25p 105.25p 0
11/04/2013 106.25p 106.25p 105.25p 105.25p 23500
10/04/2013 106.57p 106.57p 104.50p 105.25p 0
09/04/2013 106.57p 106.57p 104.50p 105.25p 0
08/04/2013 106.57p 106.57p 104.50p 105.25p 64850
05/04/2013 104.00p 105.00p 104.00p 105.00p 36826
04/04/2013 106.00p 106.17p 104.75p 105.00p 56212
03/04/2013 105.50p 105.50p 104.31p 104.75p 48400
02/04/2013 104.25p 105.90p 104.25p 105.50p 24805
28/03/2013 105.35p 105.35p 104.25p 104.75p 42128
27/03/2013 105.80p 105.80p 105.00p 105.00p 23800
26/03/2013 105.70p 105.70p 105.00p 105.00p 0
25/03/2013 105.70p 105.70p 105.00p 105.00p 7764
22/03/2013 104.38p 105.00p 104.38p 104.50p 0
21/03/2013 104.38p 105.00p 104.38p 105.00p 23790
20/03/2013 105.75p 105.75p 105.00p 105.00p 18600
19/03/2013 104.75p 105.00p 104.25p 105.00p 24029
18/03/2013 105.50p 105.50p 102.80p 105.50p 389054
15/03/2013 105.89p 105.89p 103.81p 104.50p 0
14/03/2013 105.89p 105.89p 103.81p 104.50p 0
13/03/2013 105.89p 105.89p 103.81p 104.62p 27607
12/03/2013 105.57p 105.89p 104.00p 104.50p 15686
11/03/2013 104.00p 104.00p 102.77p 104.00p 21054
08/03/2013 103.00p 103.00p 102.52p 102.87p 82079
07/03/2013 102.89p 103.00p 102.00p 102.00p 23596
06/03/2013 100.00p 103.00p 100.00p 101.75p 33900
05/03/2013 102.04p 102.04p 101.25p 101.25p 10780
04/03/2013 101.00p 101.00p 99.50p 100.75p 18512
01/03/2013 100.98p 100.98p 100.00p 100.00p 4951
28/02/2013 98.50p 100.23p 98.50p 99.62p 20879
27/02/2013 99.89p 99.89p 98.62p 99.00p 5505
26/02/2013 99.89p 99.89p 98.62p 98.62p 50800
25/02/2013 99.50p 99.50p 97.00p 98.50p 0
22/02/2013 99.50p 99.50p 97.00p 98.50p 33487
21/02/2013 99.50p 99.50p 97.75p 97.75p 2000
20/02/2013 99.29p 99.50p 98.25p 98.50p 13005
19/02/2013 99.29p 99.29p 97.75p 98.25p 10311
18/02/2013 99.29p 99.29p 97.75p 97.75p 3667
15/02/2013 97.19p 99.29p 97.19p 97.75p 4332
14/02/2013 97.19p 99.00p 97.19p 97.75p 51652
13/02/2013 97.02p 98.70p 97.02p 97.75p 6119
12/02/2013 97.50p 97.50p 97.50p 97.50p 400000
11/02/2013 97.95p 99.00p 97.50p 97.50p 66500
08/02/2013 98.10p 98.10p 97.50p 97.50p 1100
07/02/2013 98.10p 98.10p 97.50p 97.50p 5600
06/02/2013 98.49p 98.49p 96.50p 97.50p 18895
05/02/2013 96.81p 97.50p 96.51p 97.50p 0
04/02/2013 96.81p 97.50p 96.51p 97.50p 0
01/02/2013 96.81p 97.50p 96.51p 97.50p 0
31/01/2013 96.81p 97.50p 96.51p 97.50p 35000
30/01/2013 99.00p 99.00p 97.50p 97.50p 25491
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

*Close Price adjusted for both dividends and splits