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
11/03/2020 213.00p 214.80p 208.00p 208.00p 14280
10/03/2020 211.00p 216.84p 211.00p 212.00p 14178
09/03/2020 215.00p 217.18p 208.11p 209.00p 73431
06/03/2020 234.00p 228.32p 225.50p 225.50p 24924
05/03/2020 234.00p 234.00p 231.12p 234.00p 21705
04/03/2020 231.00p 234.00p 228.57p 234.00p 70272
03/03/2020 230.00p 230.00p 225.00p 225.00p 12789
02/03/2020 222.00p 229.00p 221.89p 223.00p 18409
28/02/2020 220.00p 223.00p 216.35p 221.00p 144747
27/02/2020 233.00p 234.50p 228.00p 228.00p 183394
26/02/2020 234.00p 241.00p 234.00p 241.00p 44751
25/02/2020 240.00p 244.28p 236.00p 236.00p 24424
24/02/2020 245.00p 247.75p 242.70p 246.00p 38110
21/02/2020 252.00p 251.90p 248.00p 248.00p 13318
20/02/2020 252.00p 252.00p 247.00p 248.50p 71169
19/02/2020 252.00p 252.00p 247.00p 247.00p 16175
18/02/2020 249.00p 253.92p 247.00p 247.00p 58103
17/02/2020 252.00p 254.50p 250.90p 254.50p 74973
14/02/2020 252.00p 254.00p 250.90p 254.00p 14073
13/02/2020 252.00p 253.00p 251.09p 253.00p 5323
12/02/2020 252.00p 253.50p 251.60p 253.50p 14392
11/02/2020 252.00p 253.70p 251.31p 252.00p 10396
10/02/2020 252.00p 255.59p 251.88p 255.00p 19065
07/02/2020 252.00p 255.08p 252.68p 254.50p 21400
06/02/2020 252.00p 256.20p 252.00p 255.00p 6372
05/02/2020 259.00p 259.00p 251.00p 259.00p 207018
04/02/2020 259.00p 258.12p 255.00p 255.00p 12101
03/02/2020 259.00p 258.12p 254.50p 254.50p 9835
31/01/2020 259.00p 259.00p 255.31p 259.00p 14599
30/01/2020 259.00p 259.00p 255.28p 259.00p 13297
29/01/2020 258.00p 259.00p 255.34p 259.00p 41217
28/01/2020 257.00p 256.70p 253.00p 253.00p 15312
27/01/2020 257.00p 257.00p 253.54p 257.00p 13107
24/01/2020 252.00p 257.00p 252.00p 257.00p 77513
23/01/2020 250.00p 250.00p 247.21p 248.50p 12891
22/01/2020 250.00p 250.00p 247.04p 250.00p 20463
21/01/2020 249.00p 249.00p 245.22p 249.00p 12544
20/01/2020 248.00p 249.00p 244.75p 249.00p 17515
17/01/2020 246.00p 248.00p 242.33p 248.00p 26589
16/01/2020 242.00p 243.98p 239.00p 239.00p 33197
15/01/2020 242.00p 242.00p 239.64p 242.00p 14053
14/01/2020 243.00p 243.00p 239.52p 243.00p 143417
13/01/2020 243.00p 243.00p 239.50p 243.00p 23855
10/01/2020 238.00p 241.16p 238.00p 238.00p 20520
09/01/2020 239.00p 242.95p 238.00p 238.00p 220468
08/01/2020 238.00p 241.52p 238.60p 241.50p 13660
07/01/2020 238.00p 241.08p 238.00p 238.00p 18054
06/01/2020 238.00p 241.20p 238.00p 238.00p 20942
03/01/2020 241.00p 241.76p 239.00p 239.00p 32461
02/01/2020 241.00p 244.95p 241.00p 241.00p 42938
31/12/2019 245.00p 245.04p 240.32p 245.00p 7966
30/12/2019 244.00p 245.00p 238.52p 245.00p 18969
27/12/2019 242.00p 243.00p 238.80p 243.00p 19056
24/12/2019 239.00p 240.00p 236.60p 240.00p 35268
23/12/2019 238.00p 238.00p 234.01p 238.00p 26071
20/12/2019 238.00p 242.00p 233.80p 242.00p 45521
19/12/2019 239.00p 239.00p 234.03p 239.00p 26800
18/12/2019 238.00p 238.00p 232.10p 238.00p 18982
17/12/2019 237.00p 237.00p 232.00p 237.00p 19064
16/12/2019 232.00p 236.04p 231.00p 231.00p 66165
13/12/2019 235.00p 236.60p 231.00p 232.00p 49360
12/12/2019 230.00p 230.00p 225.88p 230.00p 12426
11/12/2019 225.00p 229.00p 225.00p 229.00p 20253
10/12/2019 225.00p 228.00p 225.00p 226.00p 3930
09/12/2019 229.00p 229.00p 225.86p 227.00p 23617
06/12/2019 225.00p 227.00p 225.00p 227.00p 18492
05/12/2019 225.00p 227.00p 225.00p 225.00p 11822
04/12/2019 225.00p 226.90p 225.00p 226.00p 16648
03/12/2019 225.00p 227.00p 222.00p 227.00p 36043
02/12/2019 225.00p 227.00p 225.00p 226.00p 33466
29/11/2019 225.00p 227.00p 225.00p 227.00p 335075
28/11/2019 227.00p 226.48p 225.31p 226.00p 5504
27/11/2019 227.00p 227.00p 225.02p 227.00p 23185
26/11/2019 227.00p 226.48p 225.41p 226.00p 5332
25/11/2019 227.00p 226.69p 225.36p 226.00p 25443
22/11/2019 227.00p 227.00p 225.40p 226.00p 21803
21/11/2019 227.00p 227.00p 225.36p 227.00p 39426
20/11/2019 227.00p 228.69p 227.00p 228.00p 6479
19/11/2019 228.00p 228.69p 227.00p 227.50p 8779
18/11/2019 230.00p 229.53p 227.50p 228.50p 11596
15/11/2019 230.00p 230.00p 227.46p 230.00p 14926
14/11/2019 227.00p 228.80p 227.00p 227.00p 25205
13/11/2019 227.00p 229.00p 227.00p 229.00p 13316
12/11/2019 225.00p 227.00p 224.00p 227.00p 20914
11/11/2019 222.00p 224.00p 219.00p 224.00p 184844
08/11/2019 220.00p 223.67p 220.00p 222.50p 29108
07/11/2019 220.00p 221.50p 219.79p 221.50p 43400
06/11/2019 221.00p 222.00p 218.61p 222.00p 573450
05/11/2019 219.48p 221.50p 218.61p 221.50p 20033
04/11/2019 221.00p 222.00p 217.80p 222.00p 27021
01/11/2019 222.00p 222.00p 217.50p 220.00p 8197
31/10/2019 221.00p 221.00p 217.40p 219.00p 17066
30/10/2019 217.00p 219.50p 217.00p 217.00p 33377
29/10/2019 217.64p 219.00p 217.64p 219.00p 965
28/10/2019 217.00p 219.40p 217.00p 217.00p 10271
25/10/2019 217.00p 219.50p 216.26p 217.00p 548856
24/10/2019 219.00p 220.75p 216.75p 220.00p 16214
23/10/2019 216.00p 219.50p 216.00p 218.00p 9211
22/10/2019 219.50p 219.50p 216.26p 219.00p 788
21/10/2019 217.00p 219.50p 216.00p 216.00p 17497
18/10/2019 219.00p 219.00p 216.25p 218.50p 4065
17/10/2019 218.34p 219.50p 215.94p 218.50p 7863
16/10/2019 219.05p 219.50p 217.00p 219.50p 242038
15/10/2019 224.00p 224.00p 216.00p 216.00p 26170
14/10/2019 225.00p 225.00p 218.66p 225.00p 14878
11/10/2019 219.28p 220.50p 218.20p 220.50p 18465
10/10/2019 219.00p 219.20p 217.00p 217.00p 4432
09/10/2019 223.00p 223.00p 218.50p 223.00p 4985
08/10/2019 220.28p 220.50p 218.45p 220.50p 15669
07/10/2019 218.50p 221.00p 218.50p 221.00p 15883
04/10/2019 223.00p 223.00p 218.00p 222.00p 12094
03/10/2019 219.99p 220.35p 218.43p 220.00p 16639
02/10/2019 221.00p 223.00p 218.42p 220.00p 12487
01/10/2019 218.30p 221.50p 218.30p 221.50p 9083
30/09/2019 218.35p 219.50p 218.08p 219.50p 9716
27/09/2019 224.00p 224.00p 218.10p 222.00p 5120
26/09/2019 220.39p 221.00p 220.39p 221.00p 894
25/09/2019 218.06p 221.00p 217.80p 221.00p 13171
24/09/2019 224.00p 224.00p 219.00p 224.00p 10146
23/09/2019 222.00p 223.00p 219.58p 223.00p 39724
20/09/2019 227.00p 227.00p 218.75p 227.00p 9077
19/09/2019 221.00p 222.39p 220.00p 220.00p 5315
18/09/2019 223.00p 223.00p 216.92p 223.00p 11304
17/09/2019 220.00p 222.00p 215.61p 222.00p 18350
16/09/2019 216.00p 221.00p 215.00p 221.00p 25134
13/09/2019 217.08p 221.74p 217.08p 218.00p 7199
12/09/2019 222.00p 222.00p 216.00p 220.00p 66691
11/09/2019 215.61p 219.50p 215.61p 219.50p 9003
10/09/2019 216.00p 219.80p 214.00p 219.00p 26078
09/09/2019 218.00p 219.00p 215.98p 219.00p 46676
06/09/2019 216.00p 217.00p 215.40p 217.00p 2238
05/09/2019 214.00p 216.50p 212.00p 214.00p 42565
04/09/2019 216.40p 217.80p 216.00p 216.00p 4728
03/09/2019 215.00p 218.00p 213.00p 214.00p 15582
02/09/2019 217.00p 219.00p 213.00p 216.00p 42941
30/08/2019 217.00p 217.40p 215.00p 217.00p 35865
29/08/2019 217.00p 218.85p 216.00p 217.00p 9926
28/08/2019 215.00p 218.00p 213.21p 217.00p 46322
27/08/2019 215.00p 218.00p 212.30p 218.00p 21913
23/08/2019 214.54p 214.54p 212.25p 214.00p 5352
22/08/2019 215.00p 217.00p 212.32p 213.50p 8144
21/08/2019 213.00p 217.00p 212.00p 217.00p 28026
20/08/2019 213.00p 217.00p 213.00p 214.50p 15319
19/08/2019 216.00p 217.00p 212.02p 216.00p 26211
16/08/2019 216.00p 217.00p 212.00p 216.00p 28262
15/08/2019 216.00p 218.20p 212.00p 212.00p 12164
14/08/2019 220.00p 222.00p 217.00p 217.00p 46435
13/08/2019 220.00p 224.68p 220.00p 220.00p 7527
12/08/2019 220.00p 224.74p 220.00p 224.00p 22073
09/08/2019 223.00p 225.00p 220.40p 223.50p 59315
08/08/2019 221.65p 224.74p 220.25p 223.50p 28808
07/08/2019 226.00p 227.00p 222.03p 227.00p 14083
06/08/2019 222.52p 224.50p 222.00p 224.50p 13549
05/08/2019 222.00p 224.95p 222.00p 222.00p 125862
02/08/2019 222.00p 225.00p 220.26p 225.00p 21024
01/08/2019 226.97p 227.31p 225.00p 227.00p 23177
31/07/2019 225.00p 226.75p 225.00p 226.50p 52426
30/07/2019 227.00p 228.00p 225.03p 226.50p 39377
29/07/2019 224.00p 228.00p 224.00p 227.00p 18699
26/07/2019 224.03p 226.00p 224.03p 226.00p 3369
25/07/2019 225.00p 227.00p 222.00p 225.50p 25653
24/07/2019 225.17p 226.50p 225.17p 226.50p 61905
23/07/2019 226.00p 226.05p 225.17p 226.00p 36815
22/07/2019 225.00p 226.00p 221.67p 225.50p 14249
19/07/2019 222.00p 227.00p 221.57p 225.50p 84995
18/07/2019 228.00p 228.00p 223.00p 224.50p 40559
17/07/2019 225.50p 226.50p 224.00p 226.50p 12890
16/07/2019 227.00p 227.60p 224.20p 227.00p 41301
15/07/2019 225.56p 226.00p 224.18p 226.00p 12830
12/07/2019 224.00p 226.00p 224.00p 225.00p 93849
11/07/2019 227.00p 227.00p 225.00p 225.00p 21057
10/07/2019 226.00p 226.56p 224.00p 224.00p 28413
09/07/2019 229.17p 229.78p 228.00p 229.00p 12971
08/07/2019 228.00p 230.00p 226.25p 230.00p 9331
05/07/2019 229.00p 233.00p 228.13p 230.00p 49520
04/07/2019 229.95p 231.00p 228.60p 231.00p 10414
03/07/2019 228.00p 232.70p 228.00p 230.00p 32164
02/07/2019 230.00p 230.00p 227.08p 229.00p 10691
01/07/2019 228.17p 229.50p 228.17p 229.50p 4395
28/06/2019 228.00p 230.00p 223.05p 229.50p 19545
27/06/2019 222.00p 228.50p 220.22p 228.50p 87262
26/06/2019 218.00p 224.00p 218.00p 223.00p 54633
25/06/2019 218.00p 219.54p 217.60p 218.00p 29711
24/06/2019 223.00p 223.00p 218.22p 223.00p 16332
21/06/2019 220.00p 224.00p 217.00p 224.00p 90212
20/06/2019 223.00p 224.00p 220.36p 223.00p 30389
19/06/2019 224.00p 225.50p 222.43p 225.50p 243517
18/06/2019 223.03p 224.50p 223.03p 224.50p 10031
17/06/2019 224.00p 228.00p 222.02p 228.00p 101129
14/06/2019 225.00p 228.00p 221.82p 228.00p 57054
13/06/2019 225.00p 227.00p 225.00p 227.00p 17436
12/06/2019 226.00p 228.50p 224.73p 228.50p 27143
11/06/2019 229.00p 232.00p 227.02p 227.50p 60852
10/06/2019 228.00p 230.09p 226.90p 229.00p 174908
07/06/2019 229.57p 230.54p 229.06p 230.00p 10073
06/06/2019 230.00p 230.00p 226.60p 230.00p 9083
05/06/2019 227.34p 229.50p 226.60p 229.50p 8775
04/06/2019 227.00p 229.50p 226.45p 229.50p 31501
03/06/2019 228.00p 229.50p 223.05p 229.50p 71031
31/05/2019 224.00p 227.00p 222.01p 227.00p 104708

*Close Price adjusted for both dividends and splits