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
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
21/10/2021 302.00p 302.00p 288.20p 302.00p 10549
20/10/2021 289.00p 293.50p 290.94p 293.50p 90212
19/10/2021 289.00p 297.00p 289.00p 297.00p 7905
18/10/2021 289.00p 295.00p 287.00p 295.00p 66575
15/10/2021 289.00p 295.85p 289.00p 289.00p 10418
14/10/2021 288.00p 295.00p 288.00p 295.00p 29918
13/10/2021 287.00p 292.00p 287.00p 289.00p 66480
12/10/2021 291.00p 296.36p 288.50p 288.50p 24869
11/10/2021 288.00p 296.91p 287.35p 295.50p 21593
08/10/2021 295.00p 295.00p 288.42p 295.00p 62782
07/10/2021 289.00p 299.00p 288.00p 293.00p 21914
06/10/2021 289.00p 292.47p 289.00p 290.00p 70439
05/10/2021 290.00p 293.43p 289.60p 292.50p 47268
04/10/2021 301.00p 301.00p 291.00p 291.00p 17615
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

*Close Price adjusted for both dividends and splits