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
01/10/2021 301.00p 300.50p 297.00p 300.50p 53745
30/09/2021 301.00p 303.00p 296.48p 303.00p 31160
29/09/2021 300.00p 303.00p 289.07p 300.00p 198911
28/09/2021 297.00p 300.00p 290.65p 292.00p 52066
27/09/2021 298.00p 303.00p 294.00p 300.50p 55631
24/09/2021 298.00p 300.50p 294.00p 300.50p 87835
23/09/2021 294.00p 300.40p 294.00p 294.00p 37798
22/09/2021 296.00p 302.00p 293.00p 294.00p 37819
21/09/2021 297.00p 300.00p 295.00p 300.00p 24860
20/09/2021 295.00p 302.00p 293.00p 300.00p 59353
17/09/2021 301.00p 306.00p 294.00p 294.00p 95603
16/09/2021 304.00p 304.00p 298.63p 301.50p 15580
15/09/2021 304.00p 303.43p 301.25p 303.00p 32845
14/09/2021 304.00p 306.50p 302.00p 306.50p 49183
13/09/2021 302.00p 305.25p 302.00p 302.00p 3395
10/09/2021 305.00p 311.00p 302.00p 306.00p 21839
09/09/2021 303.00p 304.50p 301.77p 304.50p 29022
08/09/2021 303.00p 304.23p 299.91p 302.50p 25359
07/09/2021 302.00p 308.00p 302.00p 302.00p 76674
06/09/2021 306.00p 308.00p 300.40p 302.00p 49756
03/09/2021 305.00p 308.00p 300.00p 300.00p 10126
02/09/2021 305.00p 308.00p 300.76p 305.00p 18977
01/09/2021 309.00p 312.00p 307.48p 309.00p 55853
31/08/2021 306.00p 309.29p 300.00p 306.00p 119181
30/08/2021 302.00p 308.50p 301.67p 308.50p 46194
27/08/2021 302.00p 308.50p 301.67p 308.50p 46194
26/08/2021 299.00p 304.00p 300.00p 303.50p 28686
25/08/2021 299.00p 304.00p 299.00p 304.00p 21185
24/08/2021 303.00p 303.00p 300.21p 303.00p 24263
23/08/2021 309.00p 307.00p 303.69p 304.50p 9271
20/08/2021 309.00p 309.00p 302.08p 307.50p 17090
19/08/2021 301.00p 305.03p 301.00p 301.00p 19404
18/08/2021 303.00p 306.64p 302.00p 303.00p 28378
17/08/2021 302.00p 305.73p 301.14p 305.00p 21619
16/08/2021 303.00p 303.07p 301.00p 302.50p 25748
13/08/2021 303.00p 306.36p 302.88p 305.00p 17364
12/08/2021 303.00p 306.36p 302.88p 304.00p 17132
11/08/2021 300.00p 306.36p 302.00p 303.50p 10336
10/08/2021 300.00p 309.38p 299.90p 300.50p 22858
09/08/2021 300.00p 308.00p 298.68p 308.00p 75014
06/08/2021 296.00p 307.00p 296.00p 302.00p 33953
05/08/2021 303.00p 308.00p 297.53p 298.00p 54716
04/08/2021 299.00p 303.00p 299.00p 303.00p 44871
03/08/2021 299.00p 307.00p 298.00p 300.50p 19395
02/08/2021 307.00p 308.00p 296.00p 301.00p 40758
30/07/2021 296.00p 299.20p 293.40p 296.00p 149039
29/07/2021 296.00p 298.00p 294.75p 296.00p 715979
28/07/2021 296.00p 296.51p 291.71p 296.50p 61848
27/07/2021 295.00p 297.00p 288.48p 295.00p 10008
26/07/2021 297.00p 297.00p 288.00p 295.50p 9947
23/07/2021 286.00p 291.85p 285.51p 288.00p 90652
22/07/2021 285.00p 287.80p 285.00p 286.00p 36447
21/07/2021 287.00p 287.23p 283.75p 285.00p 42349
20/07/2021 286.00p 290.82p 282.00p 284.00p 180977
19/07/2021 289.00p 299.00p 282.00p 285.00p 56551
16/07/2021 292.00p 296.90p 288.55p 296.00p 136545
15/07/2021 296.00p 305.00p 291.39p 295.50p 33238
14/07/2021 296.00p 300.50p 295.00p 300.50p 23892
13/07/2021 297.00p 301.00p 295.60p 301.00p 54325
12/07/2021 297.00p 302.26p 295.00p 301.00p 140001
09/07/2021 300.00p 307.00p 297.41p 307.00p 97596
08/07/2021 298.00p 300.00p 297.06p 300.00p 72220
07/07/2021 303.00p 303.00p 298.00p 298.00p 128326
06/07/2021 303.00p 304.36p 298.00p 300.00p 48662
05/07/2021 298.00p 303.00p 298.00p 298.00p 153528
02/07/2021 298.00p 300.00p 298.00p 298.00p 81150
01/07/2021 299.00p 311.00p 299.00p 300.50p 25836
30/06/2021 302.00p 311.00p 291.00p 311.00p 59715
29/06/2021 306.00p 306.00p 297.90p 302.00p 214404
28/06/2021 308.00p 310.00p 300.00p 306.00p 120057
25/06/2021 304.00p 307.00p 297.00p 297.00p 1063524
24/06/2021 303.00p 309.00p 300.00p 304.50p 93261
23/06/2021 308.00p 310.00p 304.00p 307.00p 107815
22/06/2021 315.00p 315.00p 308.00p 312.50p 14352
21/06/2021 316.00p 316.00p 302.00p 314.00p 72283
18/06/2021 310.00p 311.48p 307.72p 310.00p 85586
17/06/2021 310.00p 310.00p 304.00p 307.00p 38880
16/06/2021 316.00p 316.00p 306.00p 310.00p 64717
15/06/2021 310.00p 316.00p 304.00p 316.00p 693785
14/06/2021 306.00p 316.00p 304.00p 304.00p 47608
11/06/2021 309.00p 310.00p 306.00p 308.00p 125647
10/06/2021 311.00p 313.75p 307.30p 309.00p 71801
09/06/2021 318.00p 319.22p 310.00p 310.00p 203136
08/06/2021 321.00p 323.78p 314.25p 315.00p 104484
07/06/2021 321.00p 321.00p 314.00p 317.00p 464731
04/06/2021 318.00p 321.75p 309.00p 309.00p 607954
03/06/2021 310.00p 324.65p 305.00p 317.00p 1350765
02/06/2021 303.00p 304.30p 302.00p 302.50p 37474
01/06/2021 310.00p 310.00p 301.00p 306.00p 101367
31/05/2021 305.00p 306.20p 301.00p 305.00p 140730
28/05/2021 305.00p 306.20p 301.00p 305.00p 140730
27/05/2021 300.00p 301.92p 297.00p 298.00p 260688
26/05/2021 300.00p 303.00p 299.50p 300.50p 15380
25/05/2021 300.00p 301.50p 299.15p 300.50p 28684
24/05/2021 300.00p 306.01p 298.90p 304.50p 21866
21/05/2021 300.00p 306.30p 300.00p 302.00p 30213
20/05/2021 307.00p 307.00p 301.14p 303.50p 6557
19/05/2021 301.00p 304.20p 300.16p 304.00p 20228
18/05/2021 301.00p 307.32p 299.50p 299.50p 57645
17/05/2021 300.00p 303.50p 300.00p 301.00p 14943
14/05/2021 300.00p 305.50p 300.00p 305.50p 86577
13/05/2021 300.00p 300.00p 298.00p 303.00p 43025
12/05/2021 300.00p 304.80p 298.38p 300.00p 12787
11/05/2021 300.00p 304.30p 298.30p 303.50p 437008
10/05/2021 305.00p 305.00p 299.66p 305.00p 44382
07/05/2021 305.00p 305.00p 293.03p 305.00p 19783
06/05/2021 302.00p 302.00p 291.21p 293.00p 99323
05/05/2021 294.00p 300.50p 296.10p 300.50p 23985
04/05/2021 294.00p 298.00p 290.00p 296.00p 44237
30/04/2021 295.00p 297.00p 289.66p 295.00p 94291
29/04/2021 294.00p 294.00p 287.27p 294.00p 31904
28/04/2021 286.00p 291.40p 282.00p 288.00p 44637
27/04/2021 278.00p 291.40p 284.00p 287.00p 17250
26/04/2021 278.00p 292.30p 277.00p 289.00p 111741
23/04/2021 295.00p 290.87p 283.23p 286.50p 40056
22/04/2021 295.00p 295.00p 284.23p 287.00p 46749
21/04/2021 279.00p 296.00p 281.74p 287.00p 31768
20/04/2021 279.00p 285.36p 277.04p 284.00p 1168983
19/04/2021 291.00p 285.12p 277.00p 285.00p 17541
16/04/2021 291.00p 291.00p 276.89p 291.00p 10389
15/04/2021 281.00p 289.81p 281.00p 288.00p 51444
14/04/2021 276.00p 290.03p 282.58p 288.00p 31414
13/04/2021 276.00p 290.29p 276.00p 289.00p 4657753
12/04/2021 285.00p 285.80p 273.00p 279.00p 58428
09/04/2021 278.00p 286.44p 273.63p 281.50p 40543
08/04/2021 278.00p 283.96p 270.00p 278.00p 46021
07/04/2021 276.00p 277.94p 270.00p 274.00p 25025
06/04/2021 279.00p 280.00p 268.29p 273.00p 38259
02/04/2021 267.00p 274.79p 266.25p 268.00p 75623
01/04/2021 267.00p 274.79p 266.25p 268.00p 75623
31/03/2021 269.00p 271.84p 266.05p 269.00p 23238
30/03/2021 262.00p 268.86p 262.00p 266.00p 54956
29/03/2021 275.00p 275.01p 261.58p 266.50p 297630
26/03/2021 266.00p 270.40p 262.05p 267.00p 33043
25/03/2021 266.00p 271.39p 260.00p 263.00p 10158
24/03/2021 266.00p 269.94p 259.14p 262.00p 36291
23/03/2021 259.00p 263.00p 258.10p 260.00p 175261
22/03/2021 258.00p 266.00p 258.00p 260.00p 100419
19/03/2021 256.00p 265.00p 256.00p 265.00p 117026
18/03/2021 261.00p 261.00p 257.00p 259.00p 25133
17/03/2021 257.00p 267.00p 254.00p 264.00p 54164
16/03/2021 265.00p 271.00p 255.00p 267.50p 69119
15/03/2021 256.00p 269.00p 254.99p 262.50p 31700
12/03/2021 244.00p 256.54p 244.00p 256.00p 2934
11/03/2021 243.00p 259.13p 243.00p 251.00p 29316
10/03/2021 261.00p 259.11p 246.96p 254.50p 24183
09/03/2021 261.00p 261.00p 249.04p 253.00p 23706
08/03/2021 251.00p 260.74p 249.00p 255.50p 63595
05/03/2021 262.00p 262.00p 249.94p 262.00p 7821
04/03/2021 247.00p 261.00p 246.00p 250.50p 28251
03/03/2021 247.00p 258.93p 247.00p 250.50p 34610
02/03/2021 256.00p 258.00p 247.82p 258.00p 22149
01/03/2021 246.00p 249.50p 242.50p 249.50p 457238
26/02/2021 245.00p 245.65p 239.00p 245.50p 42562
25/02/2021 254.00p 255.00p 239.00p 248.00p 24290
24/02/2021 254.00p 254.00p 239.76p 245.00p 54176
23/02/2021 245.00p 248.00p 242.81p 245.00p 11177
22/02/2021 243.00p 250.00p 239.00p 244.50p 12744
19/02/2021 236.00p 245.60p 234.47p 245.00p 260398
18/02/2021 245.00p 259.00p 240.47p 248.00p 22881
17/02/2021 255.00p 257.73p 245.00p 250.50p 22382
16/02/2021 256.00p 258.00p 251.00p 256.00p 23329
15/02/2021 257.00p 262.00p 244.00p 256.00p 23785
12/02/2021 255.00p 255.00p 247.00p 248.00p 39045
11/02/2021 260.00p 260.00p 254.00p 256.00p 32359
10/02/2021 258.00p 261.17p 255.00p 257.50p 59943
09/02/2021 254.00p 260.00p 249.47p 258.00p 30469
08/02/2021 257.00p 266.00p 249.13p 255.00p 65155
05/02/2021 244.00p 252.00p 234.56p 252.00p 108723
04/02/2021 241.00p 241.00p 237.65p 238.50p 27908
03/02/2021 241.00p 240.75p 232.44p 236.50p 26017
02/02/2021 241.00p 237.65p 232.50p 232.50p 37423
01/02/2021 241.00p 241.00p 234.42p 237.50p 11556
29/01/2021 235.00p 238.54p 230.50p 237.00p 159973
28/01/2021 240.00p 240.00p 232.50p 236.50p 17632
27/01/2021 236.00p 237.50p 235.50p 237.50p 57645
26/01/2021 233.00p 237.41p 230.00p 235.50p 20138
25/01/2021 235.00p 237.50p 232.00p 237.50p 107243
22/01/2021 232.00p 235.32p 229.50p 233.00p 64298
21/01/2021 233.00p 236.00p 228.63p 236.00p 1201609
20/01/2021 233.00p 235.47p 230.04p 235.00p 38768
19/01/2021 231.00p 236.60p 228.91p 233.00p 46098
18/01/2021 232.00p 236.72p 227.63p 229.50p 88551
15/01/2021 232.00p 236.52p 229.17p 232.00p 17028
14/01/2021 232.00p 237.35p 229.80p 233.50p 21414
13/01/2021 232.00p 235.63p 232.67p 233.50p 216286
12/01/2021 232.00p 234.50p 228.50p 234.50p 27100
11/01/2021 230.00p 235.56p 228.03p 233.50p 18669
08/01/2021 230.00p 235.34p 230.56p 232.00p 23263
07/01/2021 230.00p 232.50p 229.00p 230.00p 36235
06/01/2021 228.00p 231.75p 228.00p 230.00p 46828
05/01/2021 226.00p 231.96p 222.72p 231.00p 29080
04/01/2021 226.00p 228.60p 222.60p 226.00p 106295
31/12/2020 231.00p 232.00p 230.00p 232.00p 17621
30/12/2020 231.00p 232.60p 230.77p 232.00p 10071
29/12/2020 235.00p 235.00p 228.67p 233.00p 89881
28/12/2020 228.00p 232.20p 226.00p 228.50p 34047
24/12/2020 228.00p 232.20p 226.00p 228.50p 34047
23/12/2020 227.00p 229.95p 223.40p 226.00p 27049
22/12/2020 224.00p 224.64p 220.00p 221.00p 41816

*Close Price adjusted for both dividends and splits