Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Strategic Equity Capital (SEC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 300.00p | 300.00p | 297.56p | 299.00p | 32783 |
| 12/03/2025 | 298.00p | 299.22p | 297.56p | 298.50p | 8736 |
| 11/03/2025 | 299.00p | 300.50p | 297.00p | 300.00p | 163722 |
| 10/03/2025 | 299.00p | 303.22p | 299.68p | 301.50p | 23622 |
| 07/03/2025 | 299.00p | 303.12p | 299.00p | 303.00p | 92406 |
| 06/03/2025 | 300.00p | 302.88p | 299.21p | 299.50p | 8534 |
| 05/03/2025 | 302.00p | 305.49p | 300.72p | 302.00p | 84787 |
| 04/03/2025 | 302.00p | 306.00p | 302.00p | 304.00p | 45221 |
| 03/03/2025 | 305.00p | 306.46p | 302.78p | 305.00p | 62956 |
| 28/02/2025 | 301.00p | 306.00p | 300.16p | 306.00p | 85127 |
| 27/02/2025 | 303.00p | 306.80p | 301.00p | 302.00p | 93604 |
| 26/02/2025 | 304.00p | 308.00p | 304.00p | 306.00p | 75647 |
| 25/02/2025 | 306.00p | 307.50p | 305.49p | 307.50p | 6854 |
| 24/02/2025 | 308.00p | 308.00p | 304.00p | 307.00p | 47344 |
| 21/02/2025 | 309.00p | 309.00p | 306.00p | 307.00p | 26720 |
| 20/02/2025 | 308.00p | 308.00p | 305.00p | 307.00p | 26818 |
| 19/02/2025 | 309.00p | 309.00p | 307.00p | 308.00p | 39110 |
| 18/02/2025 | 308.00p | 308.90p | 307.00p | 307.00p | 39655 |
| 17/02/2025 | 310.00p | 310.00p | 307.00p | 309.00p | 112913 |
| 14/02/2025 | 309.00p | 309.00p | 306.50p | 308.00p | 329662 |
| 13/02/2025 | 307.00p | 310.00p | 307.00p | 308.00p | 61297 |
| 12/02/2025 | 311.00p | 311.00p | 307.00p | 310.00p | 38608 |
| 11/02/2025 | 311.00p | 311.00p | 307.41p | 309.00p | 104085 |
| 10/02/2025 | 307.00p | 315.00p | 307.00p | 310.00p | 87735 |
| 07/02/2025 | 312.00p | 315.00p | 307.00p | 309.50p | 69868 |
| 06/02/2025 | 314.00p | 315.44p | 313.00p | 314.00p | 60121 |
| 05/02/2025 | 316.00p | 317.50p | 312.44p | 317.50p | 49006 |
| 04/02/2025 | 314.00p | 316.00p | 312.00p | 314.00p | 51334 |
| 03/02/2025 | 314.00p | 318.08p | 314.00p | 314.00p | 31268 |
| 31/01/2025 | 315.00p | 323.00p | 314.17p | 316.00p | 21655 |
| 30/01/2025 | 319.00p | 321.76p | 315.00p | 316.50p | 38938 |
| 29/01/2025 | 318.00p | 321.76p | 316.46p | 320.50p | 5650 |
| 28/01/2025 | 318.00p | 324.00p | 315.00p | 319.50p | 86773 |
| 27/01/2025 | 321.00p | 326.00p | 317.00p | 317.00p | 69352 |
| 24/01/2025 | 320.00p | 326.00p | 318.00p | 320.00p | 124259 |
| 23/01/2025 | 324.00p | 324.00p | 317.00p | 318.00p | 111774 |
| 22/01/2025 | 319.00p | 324.00p | 317.00p | 321.50p | 35257 |
| 21/01/2025 | 328.00p | 328.00p | 319.50p | 319.50p | 50582 |
| 20/01/2025 | 319.00p | 328.00p | 319.00p | 323.00p | 22348 |
| 17/01/2025 | 332.00p | 332.00p | 325.36p | 325.50p | 144330 |
| 16/01/2025 | 332.00p | 332.00p | 326.00p | 326.00p | 46482 |
| 15/01/2025 | 332.00p | 332.00p | 326.00p | 327.50p | 27620 |
| 14/01/2025 | 323.00p | 332.00p | 317.00p | 326.50p | 28286 |
| 13/01/2025 | 325.00p | 332.00p | 324.00p | 324.50p | 28763 |
| 10/01/2025 | 330.00p | 332.00p | 330.00p | 330.00p | 28290 |
| 09/01/2025 | 331.00p | 332.01p | 328.49p | 330.50p | 18488 |
| 08/01/2025 | 330.00p | 332.28p | 328.66p | 330.00p | 41058 |
| 07/01/2025 | 332.00p | 334.00p | 326.00p | 332.00p | 42237 |
| 06/01/2025 | 332.00p | 332.55p | 330.00p | 330.50p | 39082 |
| 03/01/2025 | 326.00p | 333.00p | 326.00p | 331.00p | 20822 |
| 02/01/2025 | 327.00p | 332.04p | 326.36p | 331.00p | 25561 |
| 31/12/2024 | 330.00p | 331.00p | 325.60p | 331.00p | 192 |
| 30/12/2024 | 330.00p | 331.00p | 325.00p | 331.00p | 13251 |
| 27/12/2024 | 332.00p | 332.00p | 326.36p | 332.00p | 1154 |
| 24/12/2024 | 332.00p | 333.00p | 327.01p | 333.00p | 1592 |
| 23/12/2024 | 332.00p | 333.00p | 326.36p | 333.00p | 19938 |
| 20/12/2024 | 326.00p | 330.08p | 324.00p | 324.00p | 182057 |
| 19/12/2024 | 332.00p | 332.00p | 325.00p | 327.00p | 43783 |
| 18/12/2024 | 323.00p | 329.00p | 323.00p | 325.00p | 233798 |
| 17/12/2024 | 324.00p | 327.00p | 323.00p | 323.00p | 139812 |
| 16/12/2024 | 324.00p | 329.52p | 324.00p | 328.00p | 26523 |
| 13/12/2024 | 324.00p | 329.00p | 324.00p | 325.50p | 43202 |
| 12/12/2024 | 324.00p | 327.00p | 323.00p | 325.00p | 77785 |
| 11/12/2024 | 325.00p | 332.00p | 324.00p | 324.00p | 236375 |
| 10/12/2024 | 325.00p | 332.00p | 325.00p | 327.00p | 39240 |
| 09/12/2024 | 328.00p | 332.00p | 326.19p | 330.00p | 23142 |
| 06/12/2024 | 325.00p | 332.00p | 325.00p | 327.00p | 4005 |
| 05/12/2024 | 330.00p | 337.96p | 325.00p | 333.00p | 3757 |
| 04/12/2024 | 326.00p | 330.67p | 326.00p | 330.00p | 30101 |
| 03/12/2024 | 329.00p | 330.00p | 328.00p | 330.00p | 29020 |
| 02/12/2024 | 329.00p | 329.00p | 325.00p | 325.00p | 47057 |
| 29/11/2024 | 328.00p | 328.38p | 325.96p | 327.00p | 16958 |
| 28/11/2024 | 326.00p | 329.00p | 326.00p | 328.00p | 14598 |
| 27/11/2024 | 328.00p | 330.00p | 326.71p | 328.00p | 18633 |
| 26/11/2024 | 330.00p | 343.00p | 326.70p | 330.00p | 26625 |
| 25/11/2024 | 328.00p | 332.00p | 322.42p | 330.00p | 147688 |
| 22/11/2024 | 330.00p | 332.00p | 328.50p | 328.50p | 36136 |
| 21/11/2024 | 331.00p | 331.39p | 329.00p | 330.00p | 29124 |
| 20/11/2024 | 334.00p | 337.00p | 333.00p | 333.00p | 46071 |
| 19/11/2024 | 339.00p | 339.00p | 329.00p | 336.00p | 18082 |
| 18/11/2024 | 336.00p | 338.00p | 330.00p | 336.00p | 84346 |
| 15/11/2024 | 338.00p | 338.00p | 328.00p | 334.00p | 35696 |
| 14/11/2024 | 343.00p | 343.00p | 333.60p | 343.00p | 11626 |
| 13/11/2024 | 328.00p | 338.00p | 328.00p | 334.00p | 8173 |
| 12/11/2024 | 335.00p | 337.00p | 331.16p | 334.50p | 96815 |
| 11/11/2024 | 339.00p | 339.00p | 334.42p | 338.00p | 19650 |
| 08/11/2024 | 339.00p | 339.00p | 335.00p | 336.00p | 27846 |
| 07/11/2024 | 328.00p | 341.00p | 328.00p | 337.00p | 31372 |
| 06/11/2024 | 333.00p | 340.34p | 333.00p | 336.00p | 152564 |
| 05/11/2024 | 331.00p | 344.00p | 330.14p | 332.00p | 69404 |
| 04/11/2024 | 334.00p | 347.00p | 332.00p | 332.00p | 24188 |
| 01/11/2024 | 330.00p | 338.95p | 328.49p | 332.00p | 36877 |
| 31/10/2024 | 345.00p | 345.00p | 329.00p | 336.00p | 224458 |
| 30/10/2024 | 324.00p | 340.00p | 323.00p | 332.00p | 105943 |
| 29/10/2024 | 328.00p | 327.50p | 325.00p | 327.50p | 14989 |
| 28/10/2024 | 328.00p | 340.00p | 324.00p | 328.00p | 65986 |
| 25/10/2024 | 325.00p | 329.00p | 324.00p | 325.00p | 35483 |
| 24/10/2024 | 325.00p | 334.67p | 322.00p | 326.00p | 182177 |
| 23/10/2024 | 325.00p | 329.00p | 324.92p | 326.00p | 142809 |
| 22/10/2024 | 330.00p | 340.00p | 324.00p | 324.00p | 45491 |
| 21/10/2024 | 334.00p | 340.00p | 329.02p | 331.00p | 37630 |
| 18/10/2024 | 331.00p | 338.00p | 326.16p | 338.00p | 33721 |
| 17/10/2024 | 322.00p | 328.50p | 320.40p | 328.50p | 90882 |
| 16/10/2024 | 318.00p | 324.00p | 318.00p | 322.50p | 442390 |
| 15/10/2024 | 322.00p | 332.00p | 318.00p | 318.00p | 52397 |
| 14/10/2024 | 323.00p | 338.00p | 321.02p | 322.00p | 15298 |
| 11/10/2024 | 324.00p | 337.00p | 318.00p | 321.00p | 58586 |
| 10/10/2024 | 325.00p | 342.00p | 320.00p | 322.00p | 76221 |
| 09/10/2024 | 330.00p | 342.00p | 325.17p | 327.00p | 32278 |
| 08/10/2024 | 333.00p | 340.00p | 328.00p | 328.00p | 203622 |
| 07/10/2024 | 348.00p | 351.00p | 335.00p | 336.00p | 27378 |
| 04/10/2024 | 340.00p | 351.00p | 337.00p | 337.00p | 10415 |
| 03/10/2024 | 345.00p | 351.00p | 340.00p | 340.00p | 13142 |
| 02/10/2024 | 341.00p | 351.00p | 340.00p | 340.00p | 6935 |
| 01/10/2024 | 345.00p | 350.00p | 338.00p | 340.00p | 71910 |
| 30/09/2024 | 347.00p | 350.00p | 342.00p | 345.00p | 128557 |
| 27/09/2024 | 350.00p | 365.00p | 344.95p | 348.00p | 118737 |
| 26/09/2024 | 352.00p | 355.25p | 349.00p | 349.00p | 19406 |
| 25/09/2024 | 348.00p | 354.00p | 346.78p | 349.00p | 107194 |
| 24/09/2024 | 346.00p | 352.25p | 346.00p | 349.00p | 25635 |
| 23/09/2024 | 350.00p | 352.22p | 350.00p | 350.00p | 47129 |
| 20/09/2024 | 347.00p | 356.00p | 347.00p | 351.00p | 94063 |
| 19/09/2024 | 350.00p | 365.00p | 350.00p | 350.00p | 34000 |
| 18/09/2024 | 352.00p | 361.08p | 350.00p | 350.50p | 11185 |
| 17/09/2024 | 349.00p | 363.00p | 347.00p | 353.50p | 23012 |
| 16/09/2024 | 350.00p | 363.00p | 350.00p | 350.00p | 53742 |
| 13/09/2024 | 350.00p | 369.00p | 349.00p | 353.00p | 30977 |
| 12/09/2024 | 358.00p | 361.15p | 352.63p | 353.00p | 37030 |
| 11/09/2024 | 358.00p | 360.50p | 355.31p | 360.50p | 27636 |
| 10/09/2024 | 358.00p | 365.00p | 355.50p | 355.50p | 61306 |
| 09/09/2024 | 355.00p | 358.00p | 354.00p | 354.00p | 26309 |
| 06/09/2024 | 361.00p | 362.23p | 357.00p | 358.00p | 89530 |
| 05/09/2024 | 362.00p | 362.00p | 359.07p | 361.00p | 8073 |
| 04/09/2024 | 362.00p | 364.00p | 356.09p | 362.00p | 25340 |
| 03/09/2024 | 362.00p | 364.00p | 358.66p | 360.00p | 122058 |
| 02/09/2024 | 364.00p | 369.00p | 360.78p | 363.00p | 14474 |
| 30/08/2024 | 367.00p | 367.83p | 364.00p | 364.00p | 26572 |
| 29/08/2024 | 364.00p | 368.00p | 364.32p | 365.50p | 287128 |
| 28/08/2024 | 364.00p | 371.00p | 364.00p | 364.50p | 9441 |
| 27/08/2024 | 370.00p | 370.00p | 364.42p | 369.00p | 18303 |
| 23/08/2024 | 370.00p | 373.00p | 369.00p | 372.00p | 20677 |
| 22/08/2024 | 370.00p | 375.00p | 353.00p | 372.00p | 1102345 |
| 21/08/2024 | 369.00p | 372.00p | 365.50p | 371.00p | 86118 |
| 20/08/2024 | 370.00p | 374.67p | 369.00p | 369.00p | 101695 |
| 19/08/2024 | 371.00p | 377.00p | 367.22p | 366.00p | 41226 |
| 16/08/2024 | 374.00p | 374.00p | 366.00p | 366.00p | 58027 |
| 15/08/2024 | 365.00p | 378.00p | 365.00p | 372.00p | 24627 |
| 14/08/2024 | 369.00p | 375.00p | 368.00p | 369.50p | 103952 |
| 13/08/2024 | 368.00p | 378.00p | 366.00p | 369.00p | 61666 |
| 12/08/2024 | 368.00p | 372.00p | 367.20p | 369.00p | 17107 |
| 09/08/2024 | 368.00p | 378.00p | 367.55p | 372.50p | 22996 |
| 08/08/2024 | 368.00p | 369.00p | 361.08p | 367.00p | 24768 |
| 07/08/2024 | 368.00p | 371.88p | 362.00p | 368.00p | 16849 |
| 06/08/2024 | 379.00p | 379.00p | 367.34p | 379.00p | 25907 |
| 05/08/2024 | 364.00p | 376.60p | 358.81p | 374.00p | 28183 |
| 02/08/2024 | 378.00p | 379.00p | 375.63p | 377.00p | 74526 |
| 01/08/2024 | 378.00p | 379.00p | 375.00p | 377.00p | 38960 |
| 31/07/2024 | 379.00p | 379.00p | 373.00p | 373.00p | 35043 |
| 30/07/2024 | 378.00p | 379.00p | 371.96p | 379.00p | 19598 |
| 29/07/2024 | 375.00p | 376.00p | 373.22p | 376.00p | 1605637 |
| 26/07/2024 | 373.00p | 378.00p | 370.20p | 374.00p | 93396 |
| 25/07/2024 | 368.00p | 372.00p | 367.73p | 372.00p | 66163 |
| 24/07/2024 | 369.00p | 374.00p | 368.10p | 369.00p | 89952 |
| 23/07/2024 | 373.00p | 374.88p | 370.71p | 374.00p | 18948 |
| 22/07/2024 | 379.00p | 379.00p | 374.03p | 379.00p | 52405 |
| 19/07/2024 | 375.00p | 377.00p | 372.48p | 376.00p | 46210 |
| 18/07/2024 | 379.00p | 379.00p | 372.00p | 379.00p | 3129297 |
| 17/07/2024 | 366.00p | 378.00p | 366.00p | 374.00p | 32998 |
| 16/07/2024 | 377.00p | 377.00p | 369.55p | 374.00p | 15817 |
| 15/07/2024 | 375.00p | 375.00p | 369.64p | 375.00p | 25942 |
| 12/07/2024 | 374.00p | 375.00p | 372.32p | 374.00p | 47313 |
| 11/07/2024 | 373.00p | 375.00p | 371.45p | 373.00p | 31436 |
| 10/07/2024 | 374.00p | 374.00p | 368.00p | 374.00p | 160472 |
| 09/07/2024 | 376.00p | 376.00p | 369.00p | 373.00p | 21994 |
| 08/07/2024 | 370.00p | 373.54p | 360.56p | 370.00p | 21274 |
| 05/07/2024 | 372.00p | 376.00p | 358.46p | 372.00p | 37480 |
| 04/07/2024 | 364.00p | 372.00p | 355.68p | 369.00p | 81190 |
| 03/07/2024 | 370.00p | 373.00p | 368.99p | 370.00p | 14511 |
| 02/07/2024 | 375.00p | 375.00p | 365.40p | 373.00p | 181142 |
| 01/07/2024 | 371.00p | 375.00p | 364.00p | 372.00p | 14466 |
| 28/06/2024 | 358.00p | 371.81p | 358.00p | 365.50p | 44044 |
| 27/06/2024 | 363.00p | 370.00p | 363.00p | 365.00p | 29189 |
| 26/06/2024 | 363.00p | 376.00p | 358.00p | 367.00p | 5574 |
| 25/06/2024 | 365.00p | 368.00p | 358.83p | 362.00p | 30941 |
| 24/06/2024 | 363.00p | 365.45p | 355.00p | 363.00p | 28305 |
| 21/06/2024 | 363.00p | 370.00p | 355.44p | 370.00p | 100565 |
| 20/06/2024 | 354.00p | 360.72p | 354.00p | 357.50p | 92658 |
| 19/06/2024 | 359.00p | 359.00p | 354.49p | 356.00p | 8202 |
| 18/06/2024 | 359.00p | 360.00p | 357.50p | 357.50p | 23692 |
| 17/06/2024 | 358.00p | 360.30p | 355.70p | 358.50p | 27429 |
| 14/06/2024 | 358.00p | 365.47p | 358.00p | 359.00p | 19897 |
| 13/06/2024 | 362.00p | 363.14p | 359.50p | 361.50p | 384094 |
| 12/06/2024 | 362.00p | 363.00p | 358.00p | 358.00p | 51965 |
| 11/06/2024 | 358.00p | 365.00p | 358.00p | 363.00p | 2866 |
| 10/06/2024 | 363.00p | 365.00p | 362.60p | 364.00p | 17646 |
| 07/06/2024 | 363.00p | 367.00p | 363.00p | 363.00p | 12923 |
| 06/06/2024 | 360.00p | 366.33p | 360.00p | 365.00p | 15025 |
| 05/06/2024 | 363.00p | 365.00p | 362.00p | 363.00p | 22018 |
| 04/06/2024 | 358.00p | 363.00p | 358.00p | 362.00p | 61848 |
| 03/06/2024 | 363.00p | 364.00p | 358.00p | 360.50p | 29119 |
*Close Price adjusted for both dividends and splits