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
25/11/2009 50.50p 50.50p 50.50p 50.50p 0
24/11/2009 51.00p 51.00p 50.50p 50.50p 0
23/11/2009 51.00p 51.00p 49.50p 51.00p 43850
20/11/2009 50.50p 51.00p 50.50p 51.00p 0
19/11/2009 50.00p 50.50p 49.50p 50.50p 20000
18/11/2009 50.75p 50.75p 50.75p 50.75p 0
17/11/2009 50.25p 51.25p 50.75p 50.75p 823
16/11/2009 50.00p 52.00p 50.00p 50.25p 110035
13/11/2009 51.25p 51.25p 51.25p 51.25p 0
12/11/2009 50.00p 51.25p 50.00p 51.25p 10000
11/11/2009 51.25p 51.25p 51.25p 51.25p 0
10/11/2009 51.25p 51.25p 51.25p 51.25p 0
09/11/2009 51.25p 51.25p 51.25p 51.25p 0
06/11/2009 51.25p 51.25p 51.25p 51.25p 0
05/11/2009 50.75p 51.25p 50.75p 51.25p 38077
04/11/2009 49.50p 50.75p 49.50p 50.75p 26600
03/11/2009 50.50p 50.75p 49.50p 50.75p 230784
02/11/2009 50.50p 51.75p 50.50p 51.75p 15000
30/10/2009 50.50p 51.75p 50.50p 51.75p 5000
29/10/2009 51.75p 51.75p 51.75p 51.75p 0
28/10/2009 51.75p 51.75p 51.75p 51.75p 0
27/10/2009 52.00p 52.00p 51.75p 51.75p 0
26/10/2009 52.00p 52.00p 52.00p 52.00p 0
23/10/2009 52.25p 52.25p 52.00p 52.00p 0
22/10/2009 52.25p 52.25p 52.25p 52.25p 0
21/10/2009 52.50p 52.50p 52.25p 52.25p 15000
20/10/2009 50.25p 50.75p 50.25p 50.75p 10000
19/10/2009 51.75p 52.50p 50.50p 51.50p 46000
16/10/2009 50.00p 50.00p 50.00p 50.00p 50000
15/10/2009 48.00p 50.00p 48.00p 50.00p 72000
14/10/2009 51.00p 51.00p 51.00p 49.75p 3600
13/10/2009 49.00p 50.00p 49.00p 50.00p 32000
12/10/2009 48.00p 48.25p 48.00p 48.25p 0
09/10/2009 48.00p 48.00p 48.00p 48.00p 0
08/10/2009 47.50p 48.00p 47.25p 48.00p 550000
07/10/2009 47.50p 48.00p 47.50p 48.00p 225000
06/10/2009 48.00p 48.00p 47.50p 47.50p 2022
05/10/2009 49.00p 49.00p 47.00p 48.00p 15913
02/10/2009 46.50p 47.75p 46.50p 47.75p 13500
01/10/2009 46.75p 47.50p 46.75p 47.50p 1006185
30/09/2009 46.00p 46.75p 45.50p 46.75p 30000
29/09/2009 45.50p 45.50p 45.50p 45.50p 0
28/09/2009 46.50p 46.50p 45.50p 45.50p 16000
25/09/2009 46.25p 46.50p 46.25p 46.50p 0
24/09/2009 47.50p 47.50p 46.25p 46.25p 0
23/09/2009 47.50p 47.50p 47.50p 47.50p 29700
22/09/2009 50.00p 50.00p 47.50p 47.50p 62830
21/09/2009 49.00p 49.00p 49.00p 49.00p 0

*Close Price adjusted for both dividends and splits