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
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
13/04/2012 84.25p 86.24p 84.00p 84.25p 30322
12/04/2012 86.24p 86.24p 84.00p 85.25p 30050
11/04/2012 85.25p 86.24p 85.25p 85.25p 0
10/04/2012 85.25p 86.24p 85.25p 85.25p 3931
05/04/2012 84.50p 86.24p 84.25p 84.75p 45248
04/04/2012 86.48p 86.48p 85.25p 85.25p 578
03/04/2012 86.24p 86.24p 85.25p 85.25p 2546
02/04/2012 86.24p 86.24p 85.25p 85.25p 3150
30/03/2012 85.75p 86.25p 85.25p 85.25p 1730
29/03/2012 84.50p 85.25p 84.50p 85.25p 450000
28/03/2012 84.86p 85.12p 84.86p 85.12p 525561
27/03/2012 85.25p 85.37p 85.25p 85.37p 7000
26/03/2012 84.75p 85.89p 84.75p 85.25p 24157
23/03/2012 86.14p 86.14p 85.25p 85.25p 6000
22/03/2012 84.25p 85.25p 84.00p 85.25p 6982
21/03/2012 84.89p 84.89p 84.50p 84.63p 0
20/03/2012 84.89p 84.89p 84.50p 84.50p 1200
19/03/2012 84.88p 84.88p 84.00p 84.50p 0
16/03/2012 84.50p 84.88p 84.00p 84.88p 12427
15/03/2012 85.75p 85.75p 84.50p 84.50p 35360
14/03/2012 86.75p 86.87p 86.75p 86.87p 11400
13/03/2012 86.00p 86.96p 86.00p 86.37p 6927
12/03/2012 86.25p 86.87p 86.00p 86.87p 19564
09/03/2012 87.00p 87.00p 87.00p 87.00p 19000
08/03/2012 87.00p 87.00p 87.00p 87.00p 20000
07/03/2012 87.50p 87.75p 86.11p 86.75p 8879
06/03/2012 87.64p 87.64p 86.75p 86.75p 3300
05/03/2012 87.60p 87.64p 86.64p 86.75p 2873
02/03/2012 86.50p 86.75p 86.25p 86.25p 85971
01/03/2012 85.50p 87.00p 85.50p 87.00p 11893
29/02/2012 87.10p 87.10p 86.50p 86.50p 569
28/02/2012 85.50p 87.00p 84.25p 86.50p 19107
27/02/2012 83.81p 85.64p 83.81p 84.50p 5711
24/02/2012 85.94p 85.94p 83.81p 84.75p 4074
23/02/2012 83.81p 84.75p 83.81p 84.75p 5650
22/02/2012 83.61p 85.94p 83.61p 84.75p 0
21/02/2012 83.61p 85.94p 83.61p 84.75p 6854
20/02/2012 83.00p 84.75p 82.70p 84.75p 0
17/02/2012 83.00p 83.38p 82.70p 83.38p 0
16/02/2012 83.00p 83.38p 82.70p 83.38p 21300
15/02/2012 83.95p 83.95p 83.21p 83.38p 10968
14/02/2012 83.75p 83.75p 83.50p 83.50p 10000
13/02/2012 83.72p 83.72p 82.88p 82.88p 13931
10/02/2012 82.60p 82.98p 82.13p 82.88p 0
09/02/2012 82.60p 82.98p 82.13p 82.88p 0
08/02/2012 82.60p 82.98p 82.13p 82.13p 27525
07/02/2012 81.25p 81.88p 81.25p 81.88p 44504
06/02/2012 81.00p 81.38p 80.96p 81.38p 35925
03/02/2012 81.00p 82.00p 81.00p 82.00p 14414
02/02/2012 80.75p 81.33p 80.75p 80.75p 35600
01/02/2012 80.64p 80.64p 79.87p 80.25p 0
31/01/2012 80.64p 80.64p 79.87p 79.87p 5000
30/01/2012 80.49p 80.49p 80.12p 80.12p 6000
27/01/2012 79.50p 80.00p 79.50p 80.00p 16675
26/01/2012 79.75p 80.00p 79.75p 80.00p 0
25/01/2012 79.75p 80.00p 79.75p 80.00p 4500
24/01/2012 79.50p 80.00p 79.50p 80.00p 11006
23/01/2012 80.25p 80.25p 79.26p 79.75p 40706
20/01/2012 79.75p 80.62p 79.75p 80.50p 0
19/01/2012 79.75p 80.62p 79.75p 80.62p 48542
18/01/2012 78.75p 79.50p 78.75p 79.50p 14350
17/01/2012 77.50p 78.50p 76.09p 78.50p 34487
16/01/2012 76.00p 77.75p 76.00p 77.25p 8696
13/01/2012 76.50p 78.25p 76.50p 78.25p 31177
12/01/2012 76.00p 76.64p 74.81p 76.50p 14669
11/01/2012 76.25p 76.25p 75.75p 75.75p 0
10/01/2012 76.25p 76.25p 76.25p 76.25p 10000
09/01/2012 75.00p 76.00p 75.00p 76.00p 214051
06/01/2012 75.00p 75.88p 75.00p 75.88p 6250
05/01/2012 76.25p 76.25p 75.88p 75.88p 0
04/01/2012 76.25p 76.25p 75.88p 75.88p 33500
03/01/2012 74.75p 76.00p 74.74p 76.00p 15967
30/12/2011 74.00p 74.25p 73.99p 74.25p 30379
29/12/2011 74.00p 74.00p 73.25p 73.25p 1007
28/12/2011 73.62p 73.62p 72.75p 73.25p 0
23/12/2011 73.25p 73.62p 72.75p 73.62p 0
22/12/2011 73.25p 73.25p 72.75p 73.25p 31782
21/12/2011 73.00p 73.25p 73.00p 73.25p 34874
20/12/2011 74.50p 74.50p 73.50p 73.75p 0
19/12/2011 74.50p 74.50p 73.50p 73.75p 0
16/12/2011 74.50p 74.50p 73.50p 73.50p 20752
15/12/2011 75.75p 75.75p 75.00p 75.00p 0
14/12/2011 75.75p 75.75p 75.00p 75.00p 0
13/12/2011 75.75p 75.75p 75.00p 75.00p 553
12/12/2011 73.25p 76.14p 73.25p 74.50p 11636
09/12/2011 73.50p 74.62p 73.50p 74.50p 0
08/12/2011 73.50p 74.62p 73.50p 74.62p 0
07/12/2011 73.50p 74.62p 73.50p 74.62p 0
06/12/2011 73.50p 74.62p 73.50p 74.62p 1000
05/12/2011 75.75p 75.75p 75.25p 75.25p 30500
02/12/2011 74.25p 75.00p 74.00p 75.00p 10572
01/12/2011 74.00p 74.00p 73.00p 73.00p 151746
30/11/2011 74.00p 74.00p 73.00p 73.00p 6736
29/11/2011 73.50p 73.50p 73.00p 73.00p 11000
28/11/2011 74.00p 74.00p 73.00p 73.00p 1512
25/11/2011 73.50p 73.50p 73.25p 73.25p 1984
24/11/2011 73.50p 73.50p 72.00p 72.50p 34079
23/11/2011 73.89p 73.89p 72.00p 72.50p 0
22/11/2011 73.89p 73.89p 72.00p 72.50p 0
21/11/2011 73.89p 73.89p 72.00p 72.00p 0
18/11/2011 73.89p 73.89p 72.00p 72.00p 611
17/11/2011 70.25p 72.13p 70.25p 72.13p 8981
16/11/2011 74.00p 74.00p 72.13p 72.13p 0
15/11/2011 74.00p 74.00p 72.75p 72.75p 0
14/11/2011 74.00p 74.00p 73.00p 73.00p 10000
11/11/2011 72.00p 72.50p 72.00p 72.13p 0
10/11/2011 72.00p 72.50p 72.00p 72.50p 5000
09/11/2011 74.00p 74.00p 73.37p 73.37p 0
08/11/2011 74.00p 74.00p 73.37p 73.37p 10000
07/11/2011 73.00p 73.00p 72.25p 72.25p 3200
04/11/2011 73.50p 73.50p 72.50p 72.50p 13800
03/11/2011 74.00p 74.00p 72.50p 72.50p 10584
02/11/2011 72.50p 73.00p 72.50p 73.00p 0
01/11/2011 72.50p 73.00p 72.50p 73.00p 10500
31/10/2011 75.50p 75.50p 73.50p 74.50p 35000
28/10/2011 71.00p 75.50p 70.00p 74.50p 62283
27/10/2011 72.00p 73.50p 69.00p 73.50p 311482
26/10/2011 68.00p 70.00p 68.00p 70.00p 0
25/10/2011 68.00p 69.00p 68.00p 69.00p 0
24/10/2011 68.00p 69.00p 68.00p 69.00p 0
21/10/2011 68.00p 69.00p 68.00p 69.00p 16010
20/10/2011 69.00p 69.50p 68.75p 68.75p 0
19/10/2011 69.00p 69.50p 69.00p 69.50p 0
18/10/2011 69.00p 69.25p 69.00p 69.25p 150000

*Close Price adjusted for both dividends and splits