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
17/10/2011 70.00p 70.75p 69.50p 70.75p 4406
14/10/2011 71.25p 71.25p 71.00p 71.00p 25000
13/10/2011 71.75p 71.75p 70.75p 70.75p 0
12/10/2011 71.75p 71.75p 70.75p 70.75p 1500
11/10/2011 69.00p 70.38p 69.00p 70.38p 3375
10/10/2011 69.00p 69.13p 69.00p 69.13p 7464
07/10/2011 69.50p 70.25p 69.50p 70.25p 3756
06/10/2011 69.25p 70.25p 69.25p 70.25p 14105
05/10/2011 69.50p 70.00p 69.00p 70.00p 10559
04/10/2011 70.00p 70.00p 68.50p 70.00p 84777
03/10/2011 71.00p 71.00p 71.00p 71.00p 3664
30/09/2011 70.50p 72.00p 70.50p 72.00p 6496
29/09/2011 71.00p 71.00p 71.00p 71.00p 7700
28/09/2011 71.25p 71.25p 71.13p 71.13p 11261
27/09/2011 73.50p 73.50p 72.00p 72.00p 3504
26/09/2011 72.00p 72.00p 71.75p 71.75p 2910
23/09/2011 72.50p 72.50p 71.00p 71.75p 0
22/09/2011 72.50p 72.50p 71.00p 71.00p 40000
21/09/2011 75.50p 75.50p 73.25p 73.25p 0
20/09/2011 75.50p 75.50p 74.50p 74.50p 0
19/09/2011 75.50p 75.50p 74.50p 74.50p 0
16/09/2011 75.50p 75.50p 74.50p 74.50p 0
15/09/2011 75.50p 75.50p 74.50p 74.50p 1430
14/09/2011 75.50p 75.50p 74.50p 74.50p 5600
13/09/2011 75.00p 75.75p 74.00p 74.75p 11603
12/09/2011 75.00p 75.75p 74.00p 75.75p 11603
09/09/2011 77.00p 77.00p 76.50p 76.50p 10300
08/09/2011 78.00p 78.00p 76.75p 77.00p 15000
07/09/2011 80.00p 80.00p 77.38p 77.38p 0
06/09/2011 80.00p 80.00p 77.88p 77.88p 2000
05/09/2011 77.00p 79.00p 77.00p 78.63p 0
02/09/2011 77.00p 79.00p 77.00p 79.00p 122
01/09/2011 79.00p 79.00p 79.00p 79.00p 4000
31/08/2011 78.00p 79.00p 78.00p 79.00p 0
30/08/2011 78.00p 78.75p 78.00p 78.63p 0
26/08/2011 78.00p 78.75p 78.00p 78.63p 0
25/08/2011 78.00p 78.75p 78.00p 78.75p 0
24/08/2011 78.00p 78.75p 78.00p 78.75p 0
23/08/2011 78.00p 78.75p 78.00p 78.75p 0
22/08/2011 78.00p 78.75p 78.00p 78.75p 0
19/08/2011 78.00p 78.75p 78.00p 78.75p 10000
18/08/2011 79.00p 79.75p 79.00p 79.75p 7724
17/08/2011 80.00p 80.87p 80.00p 80.50p 0
16/08/2011 80.00p 80.87p 80.00p 80.87p 45853
15/08/2011 79.50p 80.12p 79.00p 80.12p 0
12/08/2011 79.50p 79.50p 79.00p 79.00p 12730
11/08/2011 80.00p 80.50p 79.87p 79.87p 47125
10/08/2011 80.00p 82.00p 78.00p 78.38p 0
09/08/2011 80.00p 82.00p 78.00p 78.00p 0
08/08/2011 80.00p 82.00p 79.00p 80.37p 48492
05/08/2011 83.00p 84.50p 81.00p 81.00p 92185
04/08/2011 84.00p 85.75p 84.00p 85.25p 122998
03/08/2011 83.75p 85.25p 83.50p 85.00p 112483
02/08/2011 84.75p 84.75p 84.00p 84.50p 136599
01/08/2011 84.50p 85.25p 84.50p 85.25p 0
29/07/2011 84.50p 84.88p 84.50p 84.88p 10000
28/07/2011 84.50p 84.88p 84.50p 84.88p 42538
27/07/2011 84.50p 84.88p 84.50p 84.88p 3400
26/07/2011 85.00p 85.25p 84.88p 84.88p 0
25/07/2011 85.00p 85.25p 84.88p 84.88p 0
22/07/2011 85.00p 85.25p 84.88p 84.88p 0
21/07/2011 85.00p 85.25p 84.88p 84.88p 38400
20/07/2011 85.25p 85.25p 84.50p 84.50p 9644
19/07/2011 85.25p 85.50p 84.25p 84.63p 31814
18/07/2011 85.00p 85.37p 85.00p 85.37p 19000
15/07/2011 84.75p 86.37p 84.75p 86.37p 0
14/07/2011 84.75p 85.50p 84.75p 85.50p 11000
13/07/2011 85.35p 85.75p 85.35p 85.75p 178000
12/07/2011 84.50p 86.00p 84.50p 86.00p 120474
11/07/2011 84.75p 85.75p 84.75p 84.75p 83621
08/07/2011 86.75p 86.75p 85.00p 85.00p 38222
07/07/2011 87.25p 89.00p 87.00p 87.00p 40312
06/07/2011 88.00p 88.25p 88.00p 88.25p 25828
05/07/2011 90.50p 91.50p 88.25p 89.38p 121756
04/07/2011 92.75p 92.75p 92.50p 92.50p 3207
01/07/2011 91.61p 92.50p 91.61p 92.50p 5000
30/06/2011 94.25p 94.25p 92.25p 93.00p 261728
29/06/2011 93.00p 93.00p 91.86p 93.00p 82436
28/06/2011 92.25p 93.00p 92.25p 93.00p 1500000
27/06/2011 92.75p 92.75p 92.00p 92.37p 10116
24/06/2011 92.75p 92.75p 92.75p 92.75p 5800
23/06/2011 92.00p 92.00p 91.50p 91.62p 809840
22/06/2011 92.00p 92.75p 92.00p 92.75p 10000
21/06/2011 91.75p 92.00p 90.88p 90.88p 507059
20/06/2011 91.50p 91.50p 90.88p 90.88p 4137
17/06/2011 89.50p 91.50p 89.25p 91.00p 840750
16/06/2011 89.50p 89.63p 89.50p 89.63p 30000
15/06/2011 89.25p 89.75p 89.25p 89.50p 891026
14/06/2011 89.25p 89.25p 89.00p 89.00p 7700
13/06/2011 89.00p 89.00p 88.75p 88.75p 0
10/06/2011 89.00p 89.00p 88.75p 89.00p 0
09/06/2011 89.00p 89.00p 88.75p 88.75p 10000
08/06/2011 88.00p 89.00p 88.00p 89.00p 50000
07/06/2011 89.00p 89.00p 89.00p 89.00p 175000
06/06/2011 88.00p 88.50p 88.00p 88.50p 25000
03/06/2011 89.75p 89.75p 88.75p 88.75p 0
02/06/2011 89.75p 89.75p 89.00p 89.00p 5500
01/06/2011 88.25p 89.75p 88.25p 88.50p 0
31/05/2011 88.25p 89.75p 88.25p 89.00p 0
27/05/2011 88.25p 89.75p 88.25p 89.00p 757320
26/05/2011 89.75p 89.75p 88.25p 89.00p 50541
25/05/2011 88.75p 88.75p 88.25p 88.75p 0
24/05/2011 88.75p 88.75p 88.25p 88.25p 0
23/05/2011 88.75p 88.75p 88.25p 88.25p 0
20/05/2011 88.75p 88.75p 88.50p 88.50p 158
19/05/2011 87.90p 87.90p 87.75p 87.75p 23200
18/05/2011 87.75p 87.75p 87.75p 87.75p 2019
17/05/2011 87.00p 88.50p 87.00p 87.63p 1759903
16/05/2011 88.50p 88.50p 87.50p 87.88p 0
13/05/2011 88.50p 88.50p 87.50p 87.50p 11228
12/05/2011 88.50p 88.50p 88.00p 88.00p 620
11/05/2011 88.50p 88.50p 86.50p 88.00p 1431400
10/05/2011 86.00p 86.50p 86.00p 86.50p 0
09/05/2011 86.00p 86.50p 86.00p 86.50p 2000
06/05/2011 87.00p 87.39p 86.50p 86.50p 6548
05/05/2011 86.00p 86.50p 86.00p 86.50p 10000
04/05/2011 88.50p 88.50p 87.25p 87.25p 6717
03/05/2011 87.50p 88.50p 87.25p 87.25p 2478
28/04/2011 86.50p 87.50p 85.83p 86.75p 361000
27/04/2011 87.75p 87.75p 86.75p 86.75p 1913
26/04/2011 85.50p 88.00p 85.50p 87.25p 113317
21/04/2011 87.25p 87.25p 87.25p 87.25p 7000
20/04/2011 86.50p 87.25p 85.50p 87.25p 546861
19/04/2011 85.50p 86.00p 85.33p 86.00p 0
18/04/2011 85.50p 86.00p 85.33p 86.00p 500000
15/04/2011 85.25p 85.75p 85.00p 85.75p 324235
14/04/2011 85.00p 85.00p 84.10p 84.63p 0
13/04/2011 85.00p 85.00p 84.10p 84.50p 17782
12/04/2011 85.00p 85.00p 84.00p 84.00p 5850
11/04/2011 81.50p 83.63p 81.50p 83.63p 24000
08/04/2011 80.10p 81.40p 80.10p 81.12p 6302
07/04/2011 81.25p 81.25p 80.75p 80.75p 0
06/04/2011 81.25p 81.25p 80.75p 80.75p 1331
05/04/2011 80.00p 81.25p 80.00p 80.75p 0
04/04/2011 80.00p 81.25p 80.00p 80.75p 299515
01/04/2011 80.25p 80.50p 80.25p 80.25p 113500
31/03/2011 80.12p 80.12p 79.50p 79.87p 60000
30/03/2011 79.90p 80.79p 79.90p 80.00p 20130
29/03/2011 80.00p 80.00p 79.00p 79.00p 26720
28/03/2011 79.90p 79.90p 79.00p 79.00p 40002
25/03/2011 79.00p 79.90p 79.00p 79.00p 55745
24/03/2011 79.00p 79.00p 78.75p 78.87p 0
23/03/2011 79.00p 79.00p 78.75p 78.75p 4250
22/03/2011 78.50p 79.75p 78.50p 78.75p 0
21/03/2011 78.50p 79.75p 78.50p 78.75p 0
18/03/2011 78.50p 79.75p 78.50p 78.75p 0
17/03/2011 78.50p 79.75p 78.50p 79.00p 0
16/03/2011 78.50p 79.75p 78.50p 79.75p 0
15/03/2011 78.50p 79.75p 78.50p 79.75p 18000
14/03/2011 79.00p 80.12p 79.00p 80.12p 0
11/03/2011 79.00p 79.87p 79.00p 79.87p 15972
10/03/2011 81.00p 81.00p 78.50p 80.12p 0
09/03/2011 81.00p 81.00p 78.50p 80.00p 257144
08/03/2011 79.50p 80.00p 79.50p 80.00p 0
07/03/2011 79.50p 80.00p 79.50p 80.00p 0
04/03/2011 79.50p 80.00p 79.50p 80.00p 50000
03/03/2011 79.00p 80.00p 79.00p 80.00p 0
02/03/2011 79.00p 80.00p 79.00p 79.62p 0
01/03/2011 79.00p 80.00p 79.00p 80.00p 0
28/02/2011 79.00p 80.00p 79.00p 80.00p 7250
25/02/2011 81.00p 81.00p 80.00p 80.00p 5000
24/02/2011 80.50p 80.50p 79.25p 79.25p 0
23/02/2011 80.50p 80.50p 79.25p 79.25p 3650
22/02/2011 79.50p 79.50p 79.25p 79.25p 0
21/02/2011 79.50p 79.50p 79.50p 79.50p 0
18/02/2011 79.00p 80.00p 79.00p 79.50p 0
17/02/2011 79.00p 80.00p 79.00p 79.75p 131400
16/02/2011 77.50p 78.00p 76.51p 76.51p 12840
15/02/2011 76.00p 76.75p 75.25p 75.25p 350000
14/02/2011 77.00p 77.00p 75.25p 75.25p 0
11/02/2011 77.00p 77.00p 75.25p 75.25p 0
10/02/2011 77.00p 77.00p 75.25p 75.25p 0
09/02/2011 77.00p 77.00p 75.25p 75.25p 9850
08/02/2011 75.50p 76.50p 75.50p 75.50p 0
07/02/2011 75.50p 76.50p 75.50p 75.50p 265000
04/02/2011 75.50p 75.50p 75.50p 75.50p 4500
03/02/2011 76.00p 76.00p 75.50p 75.50p 0
02/02/2011 76.00p 76.00p 75.50p 75.50p 27000
01/02/2011 74.50p 74.50p 74.50p 74.50p 0
31/01/2011 75.75p 75.75p 74.50p 74.50p 2946
28/01/2011 75.75p 75.75p 75.75p 75.75p 0
27/01/2011 75.75p 75.75p 75.75p 75.75p 0
26/01/2011 75.75p 75.75p 75.75p 75.75p 0
25/01/2011 76.50p 76.50p 75.75p 75.75p 0
24/01/2011 76.75p 77.25p 75.50p 76.50p 37446
21/01/2011 77.00p 77.64p 76.75p 76.75p 14340
20/01/2011 75.75p 75.75p 75.75p 75.75p 0
19/01/2011 75.50p 75.75p 75.00p 75.75p 10300
18/01/2011 75.50p 75.50p 75.50p 75.50p 0
17/01/2011 75.00p 75.50p 75.00p 75.50p 0
14/01/2011 75.00p 75.25p 75.00p 75.25p 0
13/01/2011 75.00p 75.25p 75.00p 75.25p 2000
12/01/2011 72.00p 74.00p 72.00p 74.00p 0
11/01/2011 72.00p 73.25p 72.00p 73.25p 4317
10/01/2011 72.50p 73.25p 72.50p 73.25p 0
07/01/2011 72.00p 74.00p 69.00p 72.50p 407750
06/01/2011 70.50p 72.75p 70.50p 72.00p 50000
05/01/2011 69.00p 70.50p 69.00p 70.50p 2514299
04/01/2011 68.00p 69.00p 68.00p 69.00p 2000
31/12/2010 68.25p 68.25p 68.25p 68.25p 0

*Close Price adjusted for both dividends and splits