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
02/08/2022 290.00p 292.50p 290.00p 290.00p 26071
01/08/2022 290.00p 292.50p 288.00p 291.50p 72039
29/07/2022 290.00p 293.00p 281.43p 289.00p 10212
28/07/2022 295.00p 295.00p 285.93p 290.50p 5073
27/07/2022 295.00p 294.00p 285.00p 290.00p 25285
26/07/2022 295.00p 295.00p 280.99p 285.00p 175767
25/07/2022 285.00p 291.64p 284.00p 288.50p 3250
22/07/2022 285.00p 287.20p 283.42p 285.00p 17410
21/07/2022 285.00p 286.80p 285.00p 285.00p 5704
20/07/2022 290.00p 290.00p 282.00p 290.00p 175695
19/07/2022 285.00p 285.00p 280.00p 283.50p 138735
18/07/2022 282.00p 287.18p 282.00p 282.00p 51143
15/07/2022 283.00p 283.84p 282.00p 283.50p 163404
14/07/2022 277.00p 282.52p 280.00p 282.50p 7591
13/07/2022 277.00p 282.00p 277.00p 282.00p 10094
12/07/2022 280.00p 280.00p 278.00p 280.00p 17459
11/07/2022 280.00p 283.03p 276.00p 278.00p 72852
08/07/2022 282.00p 282.00p 278.00p 281.00p 59176
07/07/2022 280.00p 284.20p 280.00p 280.50p 47489
06/07/2022 280.00p 280.00p 278.00p 280.00p 61832
05/07/2022 277.00p 279.50p 272.65p 276.50p 19601
04/07/2022 278.00p 280.00p 272.00p 278.50p 120525
01/07/2022 280.00p 283.70p 276.00p 276.00p 74818
30/06/2022 272.00p 285.00p 272.00p 280.00p 13360
29/06/2022 280.00p 285.00p 280.00p 285.00p 83294
28/06/2022 280.00p 285.00p 278.00p 285.00p 143227
27/06/2022 289.00p 289.00p 274.00p 284.50p 12374
24/06/2022 280.00p 290.00p 272.00p 290.00p 119806
23/06/2022 280.00p 285.00p 277.55p 280.00p 100798
22/06/2022 282.00p 289.00p 280.00p 289.00p 49246
21/06/2022 281.00p 286.00p 286.00p 286.00p 0
20/06/2022 281.00p 286.00p 280.00p 286.00p 1993
17/06/2022 288.00p 289.68p 273.00p 280.00p 192323
16/06/2022 291.00p 295.51p 286.00p 289.50p 27208
15/06/2022 294.00p 297.28p 292.00p 292.00p 98822
14/06/2022 290.00p 297.69p 290.00p 293.00p 26376
13/06/2022 291.00p 295.40p 289.00p 291.00p 42241
10/06/2022 291.00p 297.70p 291.00p 297.50p 103732
09/06/2022 295.00p 299.00p 294.00p 299.00p 6705
08/06/2022 295.00p 299.41p 295.00p 297.50p 62323
07/06/2022 295.00p 299.00p 293.00p 298.50p 5672
06/06/2022 295.00p 298.50p 292.95p 298.50p 4551
01/06/2022 295.00p 297.32p 287.42p 291.00p 205703
31/05/2022 294.00p 294.00p 285.00p 292.00p 106667
30/05/2022 285.00p 293.10p 285.00p 285.00p 257518
27/05/2022 286.00p 291.40p 286.00p 286.00p 102693
26/05/2022 282.00p 288.03p 282.00p 283.00p 655
25/05/2022 293.00p 293.00p 286.00p 293.00p 224522
24/05/2022 288.00p 289.00p 284.00p 289.00p 14328
23/05/2022 288.00p 289.00p 284.30p 288.00p 211607
20/05/2022 288.00p 292.00p 287.50p 288.50p 29077
19/05/2022 288.00p 290.24p 285.15p 287.50p 115526
18/05/2022 288.00p 291.00p 288.00p 288.00p 100502
17/05/2022 285.00p 290.00p 285.01p 290.00p 143233
16/05/2022 285.00p 289.70p 286.55p 288.50p 62971
13/05/2022 285.00p 286.00p 281.00p 285.00p 240722
12/05/2022 285.00p 287.37p 281.00p 281.00p 231496
11/05/2022 290.00p 293.00p 286.88p 290.00p 42795
10/05/2022 283.00p 288.99p 282.99p 286.00p 19733
09/05/2022 283.00p 287.00p 283.00p 287.00p 35458
06/05/2022 290.00p 292.50p 283.00p 283.00p 220456
05/05/2022 293.00p 295.25p 290.00p 290.00p 245618
04/05/2022 290.00p 295.00p 286.14p 295.00p 88503
03/05/2022 295.00p 292.00p 287.02p 292.00p 235841
02/05/2022 295.00p 295.00p 286.00p 295.00p 190772
29/04/2022 295.00p 295.00p 286.00p 295.00p 190772
28/04/2022 289.00p 291.20p 286.00p 287.00p 42546
27/04/2022 292.00p 291.50p 288.18p 291.50p 13902
26/04/2022 292.00p 292.50p 290.64p 292.50p 8357
25/04/2022 292.00p 292.50p 288.00p 292.50p 177325
22/04/2022 292.00p 296.00p 288.00p 293.50p 1012753
21/04/2022 292.00p 294.00p 291.00p 294.00p 61659
20/04/2022 292.00p 293.85p 290.00p 293.50p 6500
19/04/2022 292.00p 293.48p 290.00p 290.00p 28694
18/04/2022 294.00p 296.00p 290.00p 290.50p 20096
15/04/2022 294.00p 296.00p 290.00p 290.50p 20096
14/04/2022 294.00p 296.00p 290.00p 290.50p 20096
13/04/2022 300.00p 300.00p 293.00p 300.00p 67078
12/04/2022 295.00p 296.00p 294.00p 296.00p 39796
11/04/2022 295.00p 296.46p 294.00p 294.00p 41246
08/04/2022 297.00p 300.00p 291.43p 300.00p 24939
07/04/2022 296.00p 297.00p 292.62p 295.00p 59507
06/04/2022 296.00p 300.50p 291.97p 297.00p 54108
05/04/2022 297.00p 302.00p 294.00p 299.00p 27381
04/04/2022 300.00p 301.53p 298.50p 298.50p 54190
01/04/2022 300.00p 300.62p 295.20p 299.00p 91894
31/03/2022 300.00p 302.48p 294.00p 300.00p 29681
30/03/2022 301.00p 301.96p 296.33p 297.50p 15081
29/03/2022 304.00p 305.72p 298.50p 298.50p 26644
28/03/2022 309.00p 308.60p 301.40p 305.00p 59871
25/03/2022 309.00p 306.25p 297.88p 304.50p 193585
24/03/2022 309.00p 309.00p 297.79p 299.50p 9230
23/03/2022 310.00p 310.00p 298.08p 310.00p 41505
22/03/2022 295.00p 306.00p 295.00p 302.00p 21235
21/03/2022 304.00p 309.82p 296.00p 296.00p 85523
18/03/2022 289.00p 312.00p 282.50p 312.00p 170376
17/03/2022 286.00p 288.20p 282.50p 284.00p 5588
16/03/2022 288.00p 300.00p 288.00p 288.00p 37492
15/03/2022 280.00p 285.00p 268.11p 285.00p 15747
14/03/2022 283.00p 282.00p 266.36p 277.50p 124748
11/03/2022 283.00p 280.92p 268.21p 269.50p 59926
10/03/2022 283.00p 283.00p 273.30p 283.00p 77888
09/03/2022 279.00p 282.00p 272.00p 282.00p 197872
08/03/2022 273.00p 273.00p 263.02p 270.00p 32959
07/03/2022 268.00p 280.20p 262.71p 267.00p 93394
04/03/2022 285.00p 287.84p 279.80p 283.00p 18786
03/03/2022 292.00p 296.60p 290.00p 292.00p 185030
02/03/2022 294.00p 299.00p 288.00p 299.00p 72579
01/03/2022 300.00p 303.26p 287.00p 290.00p 140734
28/02/2022 303.00p 305.00p 301.23p 305.00p 22474
25/02/2022 303.00p 310.00p 300.00p 310.00p 21890
24/02/2022 304.00p 306.00p 291.00p 300.00p 249202
23/02/2022 312.00p 312.00p 306.62p 308.00p 5483
22/02/2022 310.00p 312.00p 304.00p 304.00p 42187
21/02/2022 317.00p 317.00p 308.00p 311.00p 37914
18/02/2022 314.00p 316.00p 311.42p 316.00p 127075
17/02/2022 312.00p 316.00p 309.99p 314.00p 118581
16/02/2022 311.00p 315.00p 311.00p 315.00p 44738
15/02/2022 311.00p 313.80p 310.00p 311.00p 7126
14/02/2022 314.00p 314.00p 308.00p 311.00p 168954
11/02/2022 315.00p 316.00p 310.90p 316.00p 235441
10/02/2022 317.00p 317.40p 312.00p 315.00p 207344
09/02/2022 316.00p 320.00p 314.21p 320.00p 272544
08/02/2022 311.00p 313.62p 311.00p 311.50p 24465
07/02/2022 312.00p 313.12p 309.44p 312.00p 40983
04/02/2022 315.00p 316.00p 309.55p 311.50p 16599
03/02/2022 315.00p 315.00p 309.00p 313.50p 393
02/02/2022 315.00p 315.00p 311.40p 313.50p 15119
01/02/2022 315.00p 315.00p 309.98p 312.00p 70399
31/01/2022 315.00p 316.00p 309.00p 316.00p 15340
28/01/2022 315.00p 316.00p 309.95p 310.00p 22278
27/01/2022 315.00p 315.00p 308.45p 315.00p 32681
26/01/2022 310.00p 313.20p 308.66p 311.00p 16685
25/01/2022 310.00p 313.04p 308.15p 312.00p 59186
24/01/2022 310.00p 313.81p 307.00p 308.50p 64092
21/01/2022 315.00p 314.20p 310.82p 312.00p 35045
20/01/2022 315.00p 317.07p 311.64p 314.50p 97492
19/01/2022 311.00p 314.00p 311.00p 313.00p 10743
18/01/2022 315.00p 315.00p 311.00p 312.50p 35039
17/01/2022 316.00p 317.53p 313.17p 313.50p 5971
14/01/2022 317.00p 321.00p 312.00p 312.00p 13642
13/01/2022 315.00p 318.70p 314.00p 314.00p 12719
12/01/2022 318.00p 319.12p 312.96p 315.00p 25699
10/01/2022 317.00p 321.69p 312.00p 312.00p 31606
07/01/2022 316.00p 316.80p 314.15p 314.50p 4813
06/01/2022 316.00p 317.00p 312.79p 317.00p 13235
05/01/2022 316.00p 316.80p 313.00p 316.00p 116304
04/01/2022 315.00p 317.30p 313.75p 317.00p 27012
03/01/2022 315.00p 317.30p 313.27p 317.00p 9230
31/12/2021 315.00p 317.30p 313.27p 317.00p 9230
30/12/2021 315.00p 318.00p 313.00p 313.00p 508853
29/12/2021 316.00p 320.00p 316.00p 316.00p 21002
28/12/2021 319.00p 323.38p 315.50p 322.00p 25827
27/12/2021 319.00p 323.38p 315.50p 322.00p 25827
24/12/2021 319.00p 323.38p 315.50p 322.00p 16827
23/12/2021 304.00p 324.28p 304.00p 322.00p 322868
22/12/2021 299.00p 299.00p 296.36p 298.50p 8681
21/12/2021 299.00p 299.00p 295.00p 299.00p 29654
20/12/2021 294.00p 300.00p 294.00p 296.50p 18614
17/12/2021 295.00p 300.00p 293.24p 300.00p 47129
16/12/2021 293.00p 296.75p 293.50p 295.50p 14233
15/12/2021 293.00p 296.04p 293.50p 295.00p 31947
14/12/2021 293.00p 297.56p 293.00p 296.50p 13552
13/12/2021 296.00p 296.00p 293.00p 296.00p 75780
10/12/2021 293.00p 298.05p 292.54p 297.00p 16490
09/12/2021 294.00p 298.00p 292.32p 294.00p 29928
08/12/2021 291.00p 294.00p 291.00p 292.50p 40965
07/12/2021 291.00p 292.00p 289.00p 291.50p 29760
06/12/2021 287.00p 290.00p 286.00p 290.00p 207130
03/12/2021 288.00p 290.00p 284.00p 288.50p 25132
02/12/2021 289.00p 289.00p 285.00p 287.00p 15345
01/12/2021 286.00p 290.50p 283.60p 290.50p 6170
30/11/2021 283.00p 290.47p 283.00p 285.00p 8924
29/11/2021 292.00p 292.00p 287.00p 291.00p 26113
26/11/2021 287.00p 294.00p 282.00p 294.00p 18537
25/11/2021 288.00p 290.60p 286.67p 290.50p 13873
24/11/2021 283.00p 289.50p 283.00p 288.00p 35226
23/11/2021 285.00p 293.00p 288.45p 293.00p 28996
22/11/2021 285.00p 293.00p 288.89p 293.00p 14975
19/11/2021 285.00p 292.00p 287.00p 291.50p 167373
18/11/2021 285.00p 293.00p 284.86p 290.00p 181357
17/11/2021 290.00p 291.26p 285.50p 285.50p 33300
16/11/2021 290.00p 293.00p 288.00p 293.00p 23150
15/11/2021 290.00p 293.00p 288.00p 293.00p 14687
12/11/2021 290.00p 291.50p 289.42p 291.50p 17026
11/11/2021 293.00p 293.00p 290.00p 291.50p 42533
10/11/2021 294.00p 296.50p 290.07p 296.50p 1988
09/11/2021 294.00p 297.00p 290.00p 292.50p 45221
08/11/2021 294.00p 296.00p 294.00p 296.00p 32669
05/11/2021 294.00p 297.47p 294.00p 294.00p 56895
04/11/2021 295.00p 302.00p 293.90p 298.50p 7089
03/11/2021 293.00p 293.25p 291.71p 293.00p 38580
02/11/2021 293.00p 296.50p 289.42p 296.50p 215529
01/11/2021 293.00p 296.50p 290.30p 296.50p 7285
29/10/2021 289.00p 292.00p 290.00p 292.00p 13287
28/10/2021 289.00p 295.00p 289.00p 295.00p 7975
27/10/2021 297.00p 296.00p 291.64p 296.00p 16106
26/10/2021 297.00p 297.00p 290.08p 297.00p 18883
25/10/2021 303.00p 304.00p 290.00p 296.00p 148483
22/10/2021 292.00p 297.00p 289.56p 297.00p 50454

*Close Price adjusted for both dividends and splits