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
17/05/2023 315.00p 318.52p 314.00p 315.00p 89865
16/05/2023 321.00p 321.00p 314.00p 315.00p 60536
15/05/2023 312.00p 320.00p 310.00p 320.00p 75248
12/05/2023 307.00p 312.00p 304.54p 309.50p 437915
11/05/2023 300.00p 304.16p 300.00p 303.00p 308720
10/05/2023 300.00p 312.00p 300.00p 308.00p 510918
09/05/2023 304.00p 311.00p 300.00p 311.00p 283078
05/05/2023 309.00p 313.72p 309.00p 312.00p 75453
04/05/2023 310.00p 313.00p 310.00p 313.00p 18139
03/05/2023 306.00p 315.00p 303.26p 312.00p 32205
02/05/2023 301.00p 305.00p 299.57p 305.00p 15829
28/04/2023 300.00p 303.00p 300.00p 303.00p 45330
27/04/2023 297.00p 304.50p 297.37p 304.50p 21818
26/04/2023 297.00p 303.00p 297.00p 302.50p 28454
25/04/2023 297.00p 302.50p 297.00p 302.50p 40499
24/04/2023 301.00p 301.00p 293.00p 293.00p 11546
21/04/2023 287.00p 298.00p 287.00p 290.00p 23469
20/04/2023 290.00p 297.48p 287.00p 288.00p 139060
19/04/2023 290.00p 291.60p 287.00p 287.00p 63044
18/04/2023 290.00p 295.00p 287.33p 290.00p 126928
17/04/2023 292.00p 296.00p 290.00p 291.00p 154143
14/04/2023 293.00p 293.06p 288.00p 292.50p 104764
13/04/2023 297.00p 297.00p 295.00p 295.00p 6444
12/04/2023 295.00p 293.00p 287.90p 293.00p 15702
11/04/2023 295.00p 298.70p 287.18p 292.00p 79541
06/04/2023 292.00p 298.00p 290.45p 298.00p 20780
05/04/2023 292.00p 299.75p 287.18p 297.50p 12324
04/04/2023 292.00p 296.55p 287.12p 295.50p 18910
03/04/2023 292.00p 298.67p 291.00p 298.50p 30063
31/03/2023 293.00p 296.00p 288.00p 296.00p 14869
30/03/2023 290.00p 297.00p 289.69p 295.50p 131524
29/03/2023 290.00p 298.50p 288.00p 298.50p 20155
28/03/2023 290.00p 293.50p 289.48p 292.00p 49415
27/03/2023 290.00p 293.19p 290.00p 290.00p 8454
24/03/2023 288.00p 292.00p 284.00p 292.00p 78051
23/03/2023 292.00p 292.93p 290.00p 292.00p 27340
22/03/2023 290.00p 292.00p 290.00p 290.00p 60823
21/03/2023 292.00p 296.51p 290.00p 292.00p 20695
20/03/2023 292.00p 295.41p 287.00p 290.00p 105464
17/03/2023 297.00p 300.61p 290.00p 290.00p 134149
16/03/2023 297.00p 300.62p 296.41p 297.00p 26379
15/03/2023 298.00p 302.50p 293.00p 297.00p 70819
14/03/2023 302.00p 302.94p 298.26p 302.50p 20946
13/03/2023 302.00p 303.32p 296.92p 299.50p 90484
10/03/2023 300.00p 304.02p 300.00p 300.00p 119220
09/03/2023 303.00p 305.00p 300.00p 305.00p 35915
08/03/2023 303.00p 305.50p 300.24p 305.50p 41013
07/03/2023 303.00p 306.50p 300.48p 306.50p 47896
06/03/2023 300.00p 306.00p 300.00p 303.00p 29655
03/03/2023 302.00p 306.00p 302.00p 306.00p 452
02/03/2023 302.00p 303.20p 302.00p 302.00p 106387
01/03/2023 305.00p 305.00p 303.00p 305.00p 12334
28/02/2023 301.00p 305.40p 301.00p 302.50p 96068
27/02/2023 301.00p 306.00p 301.00p 305.50p 37516
24/02/2023 303.00p 305.04p 301.41p 303.00p 11910
23/02/2023 301.00p 306.92p 301.00p 305.00p 29667
22/02/2023 302.00p 307.44p 302.00p 306.00p 42813
21/02/2023 301.00p 303.96p 301.00p 303.00p 7526
20/02/2023 305.00p 309.00p 302.00p 309.00p 7861
17/02/2023 305.00p 312.10p 302.00p 308.50p 1134
16/02/2023 305.00p 310.00p 302.00p 310.00p 52872
15/02/2023 307.00p 307.60p 303.00p 305.00p 55768
14/02/2023 310.00p 313.00p 306.12p 313.00p 32619
13/02/2023 310.00p 314.00p 306.00p 314.00p 20985
10/02/2023 310.00p 318.00p 303.55p 312.00p 39271
09/02/2023 312.00p 315.50p 306.00p 315.50p 8513
08/02/2023 312.00p 312.68p 305.58p 310.00p 42680
07/02/2023 310.00p 312.00p 301.12p 312.00p 34474
06/02/2023 303.00p 303.56p 297.36p 303.00p 21038
03/02/2023 304.00p 305.00p 300.80p 305.00p 77182
02/02/2023 300.00p 304.00p 297.94p 304.00p 59513
01/02/2023 295.00p 303.00p 293.60p 303.00p 9411
31/01/2023 301.00p 303.01p 295.31p 303.00p 56467
30/01/2023 300.00p 302.00p 296.15p 302.00p 37442
27/01/2023 304.00p 304.00p 298.44p 301.00p 43283
26/01/2023 300.00p 303.00p 296.15p 300.00p 11697
25/01/2023 296.00p 299.00p 296.00p 299.00p 12470
24/01/2023 296.00p 300.00p 297.47p 300.00p 88702
23/01/2023 296.00p 298.00p 293.00p 295.50p 84261
20/01/2023 294.00p 297.12p 291.15p 295.00p 59292
19/01/2023 291.00p 296.00p 290.00p 294.50p 122591
18/01/2023 285.00p 295.00p 285.00p 291.00p 68309
17/01/2023 291.00p 295.00p 288.11p 295.00p 113223
16/01/2023 288.00p 292.00p 288.00p 288.00p 90728
13/01/2023 290.00p 292.00p 287.85p 291.00p 43305
12/01/2023 287.00p 292.00p 287.00p 291.50p 32870
11/01/2023 287.00p 289.50p 285.02p 289.50p 7921
10/01/2023 279.00p 287.38p 279.00p 286.50p 173576
09/01/2023 285.00p 288.50p 285.00p 288.50p 13706
06/01/2023 280.00p 284.50p 280.00p 284.50p 97918
05/01/2023 278.00p 284.75p 278.00p 284.50p 33039
04/01/2023 270.00p 279.00p 270.00p 279.00p 6062
03/01/2023 272.00p 276.50p 267.00p 275.00p 1053
30/12/2022 272.00p 275.25p 265.13p 275.00p 13091
29/12/2022 270.00p 274.50p 271.26p 274.50p 3911
28/12/2022 270.00p 275.00p 266.30p 275.00p 134205
23/12/2022 270.00p 276.00p 268.00p 276.00p 40844
22/12/2022 271.00p 276.00p 268.00p 270.00p 133863
21/12/2022 276.00p 276.00p 266.00p 274.00p 20571
20/12/2022 281.00p 281.00p 266.28p 280.00p 24207
19/12/2022 282.00p 282.00p 265.16p 275.00p 104093
16/12/2022 281.00p 281.00p 265.00p 268.00p 70100
15/12/2022 267.00p 273.00p 264.00p 270.00p 42495
14/12/2022 281.00p 281.00p 267.14p 273.50p 79157
13/12/2022 269.00p 279.00p 267.00p 269.50p 77251
12/12/2022 273.00p 273.00p 266.10p 270.50p 11392
09/12/2022 272.00p 275.00p 270.00p 271.50p 95168
08/12/2022 273.00p 276.56p 273.00p 273.00p 21160
07/12/2022 281.00p 281.00p 275.10p 279.50p 8911
06/12/2022 273.00p 279.00p 273.00p 279.00p 24212
05/12/2022 272.00p 275.50p 268.57p 275.50p 45696
02/12/2022 265.00p 270.50p 265.00p 270.50p 2935
01/12/2022 264.00p 268.00p 260.75p 268.00p 36110
30/11/2022 270.00p 270.00p 263.00p 267.00p 23742
29/11/2022 264.00p 273.00p 264.00p 273.00p 60221
28/11/2022 267.00p 272.50p 262.75p 272.50p 120853
25/11/2022 268.00p 276.00p 268.00p 276.00p 38907
24/11/2022 270.00p 276.50p 267.00p 276.50p 4851
23/11/2022 270.00p 276.00p 269.00p 276.00p 35180
22/11/2022 276.00p 276.00p 266.67p 276.00p 20926
21/11/2022 270.00p 270.21p 266.28p 270.00p 15686
18/11/2022 275.00p 275.00p 268.00p 268.00p 7469
17/11/2022 271.00p 276.00p 269.64p 276.00p 29704
16/11/2022 280.00p 280.00p 269.13p 275.50p 18182
15/11/2022 276.00p 278.63p 269.90p 273.50p 27785
14/11/2022 269.00p 272.50p 266.00p 272.50p 20138
11/11/2022 270.00p 270.68p 263.73p 269.00p 39099
10/11/2022 270.00p 270.00p 259.50p 270.00p 5708
09/11/2022 270.00p 270.00p 260.00p 260.00p 176665
08/11/2022 263.00p 265.04p 261.30p 262.00p 19428
07/11/2022 262.00p 265.04p 260.00p 262.00p 22237
04/11/2022 269.00p 269.00p 260.00p 263.00p 3510
03/11/2022 260.00p 267.00p 260.00p 266.00p 91086
02/11/2022 260.00p 265.00p 258.00p 264.00p 6167
01/11/2022 260.00p 268.00p 260.00p 262.00p 17804
31/10/2022 267.00p 263.50p 259.00p 263.50p 10720
28/10/2022 267.00p 268.00p 259.00p 268.00p 18390
27/10/2022 269.00p 264.00p 262.00p 264.00p 44860
26/10/2022 269.00p 269.00p 259.00p 263.50p 86041
25/10/2022 270.00p 270.00p 257.00p 270.00p 56507
24/10/2022 258.00p 269.00p 252.00p 263.50p 97425
21/10/2022 260.00p 264.71p 257.00p 264.00p 20374
20/10/2022 270.00p 270.00p 256.75p 266.00p 24854
19/10/2022 258.00p 262.00p 254.00p 260.00p 42870
18/10/2022 260.00p 271.00p 258.00p 260.00p 4432
17/10/2022 271.00p 271.00p 259.00p 265.50p 15903
14/10/2022 260.00p 271.00p 259.00p 266.00p 18957
13/10/2022 260.00p 262.98p 258.00p 258.00p 20452
12/10/2022 262.00p 264.00p 255.00p 260.00p 110464
11/10/2022 262.00p 273.00p 259.70p 262.00p 16828
10/10/2022 265.00p 273.00p 260.65p 268.00p 27021
07/10/2022 267.00p 269.50p 267.00p 269.50p 996
06/10/2022 273.00p 273.00p 267.00p 267.00p 247832
05/10/2022 268.00p 273.00p 268.00p 268.00p 930
04/10/2022 265.00p 269.94p 262.33p 265.00p 359
03/10/2022 260.00p 274.00p 257.00p 260.00p 42986
30/09/2022 265.00p 268.54p 260.00p 262.00p 8002
29/09/2022 263.00p 272.39p 261.00p 262.00p 43628
28/09/2022 270.00p 279.00p 262.92p 265.00p 67980
27/09/2022 276.00p 282.00p 272.00p 276.00p 118830
26/09/2022 280.00p 283.00p 276.00p 276.00p 95205
23/09/2022 279.00p 283.00p 279.00p 281.00p 171083
22/09/2022 278.00p 280.00p 278.00p 278.00p 72820
21/09/2022 282.00p 284.00p 277.00p 277.00p 136912
20/09/2022 287.00p 290.89p 283.00p 283.00p 142752
19/09/2022 285.00p 292.08p 285.00p 290.00p 161876
16/09/2022 285.00p 292.08p 285.00p 290.00p 126876
15/09/2022 288.00p 290.67p 285.24p 286.50p 98032
14/09/2022 289.00p 290.00p 285.00p 285.00p 99703
13/09/2022 290.00p 299.00p 285.00p 285.00p 77764
12/09/2022 293.00p 295.24p 286.00p 293.00p 128636
09/09/2022 297.00p 300.00p 287.00p 287.00p 74945
08/09/2022 287.00p 292.00p 283.70p 292.00p 73924
07/09/2022 289.00p 289.72p 282.21p 288.00p 2938
06/09/2022 290.00p 298.00p 290.00p 294.00p 144635
05/09/2022 288.00p 294.00p 285.00p 291.00p 93163
02/09/2022 290.00p 294.00p 289.00p 294.00p 183320
01/09/2022 288.00p 292.28p 284.00p 289.00p 43164
31/08/2022 288.00p 294.13p 290.00p 291.00p 117574
30/08/2022 288.00p 292.44p 288.00p 288.00p 142284
29/08/2022 291.00p 295.49p 294.50p 294.50p 498
26/08/2022 291.00p 295.49p 294.50p 294.50p 498
25/08/2022 291.00p 295.50p 290.00p 292.00p 9925
24/08/2022 292.00p 292.61p 290.00p 290.50p 132166
23/08/2022 292.00p 292.15p 290.01p 292.00p 47927
22/08/2022 290.00p 294.37p 290.00p 292.00p 6042
19/08/2022 289.00p 295.13p 287.75p 290.00p 125857
18/08/2022 294.00p 296.37p 291.00p 292.00p 110512
17/08/2022 298.00p 301.00p 292.00p 294.00p 46056
16/08/2022 304.00p 304.00p 298.00p 299.00p 160304
15/08/2022 302.00p 303.13p 300.00p 303.00p 35955
12/08/2022 302.00p 303.00p 295.00p 300.00p 75898
11/08/2022 297.00p 302.00p 297.00p 300.00p 45044
10/08/2022 297.00p 298.00p 293.00p 297.50p 22810
09/08/2022 293.00p 296.95p 293.00p 296.50p 48262
08/08/2022 295.00p 298.00p 295.00p 295.00p 40021
05/08/2022 294.00p 296.00p 290.32p 295.00p 143812
04/08/2022 290.00p 292.53p 289.20p 292.50p 17156
03/08/2022 290.00p 294.00p 289.00p 294.00p 55963
02/08/2022 290.00p 292.50p 290.00p 290.00p 26071

*Close Price adjusted for both dividends and splits