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
30/05/2019 227.00p 227.50p 223.04p 227.50p 40832
29/05/2019 223.75p 224.50p 222.08p 224.50p 9907
28/05/2019 223.20p 227.50p 223.20p 227.50p 25053
24/05/2019 222.25p 227.50p 222.25p 227.50p 28016
23/05/2019 222.00p 227.00p 222.00p 227.00p 81990
22/05/2019 224.00p 225.02p 222.00p 224.50p 13731
21/05/2019 227.00p 227.50p 224.15p 227.50p 28092
20/05/2019 226.00p 226.00p 220.50p 226.00p 80256
17/05/2019 223.00p 224.02p 222.33p 224.00p 63074
16/05/2019 223.00p 226.00p 218.00p 226.00p 84531
15/05/2019 219.00p 223.00p 217.06p 223.00p 71412
14/05/2019 219.00p 219.00p 217.00p 218.50p 14154
13/05/2019 218.00p 220.50p 216.00p 220.50p 48052
10/05/2019 220.00p 223.50p 218.00p 223.50p 47342
09/05/2019 220.00p 224.00p 220.00p 223.50p 55477
08/05/2019 220.00p 223.00p 219.60p 223.00p 55503
07/05/2019 218.00p 221.00p 218.00p 220.00p 37705
03/05/2019 220.00p 221.04p 219.06p 220.00p 46836
02/05/2019 219.60p 221.04p 219.60p 220.00p 29375
01/05/2019 221.04p 222.00p 219.60p 222.00p 13307
30/04/2019 220.00p 221.10p 219.00p 220.00p 52249
29/04/2019 221.00p 221.70p 220.40p 220.50p 11372
26/04/2019 220.00p 223.00p 220.00p 220.00p 42580
25/04/2019 221.00p 225.82p 219.00p 219.00p 40172
24/04/2019 225.82p 225.85p 221.11p 223.00p 7188
23/04/2019 224.00p 225.00p 220.00p 223.50p 41698
18/04/2019 221.00p 224.01p 218.90p 221.00p 31356
17/04/2019 218.00p 219.50p 216.56p 219.50p 48639
16/04/2019 217.00p 218.45p 215.00p 217.50p 46747
15/04/2019 216.04p 217.78p 215.35p 217.00p 28936
12/04/2019 216.00p 217.52p 214.97p 216.50p 28129
11/04/2019 215.00p 216.50p 214.79p 216.50p 11782
10/04/2019 213.00p 215.50p 213.00p 215.50p 47718
09/04/2019 214.00p 215.38p 213.00p 215.00p 42729
08/04/2019 213.00p 215.00p 213.00p 215.00p 16635
05/04/2019 216.00p 216.00p 214.32p 216.00p 43618
04/04/2019 215.00p 215.00p 213.35p 215.00p 35747
03/04/2019 214.00p 216.00p 214.00p 216.00p 16262
02/04/2019 214.00p 215.00p 211.00p 214.50p 12576
01/04/2019 212.00p 213.50p 208.33p 213.50p 170333
29/03/2019 211.00p 211.00p 207.00p 207.00p 30717
28/03/2019 207.00p 210.00p 203.03p 210.00p 54492
27/03/2019 203.00p 206.20p 202.00p 204.50p 1728172
26/03/2019 203.00p 206.34p 202.32p 203.00p 22107
25/03/2019 202.00p 206.00p 198.35p 206.00p 308544
22/03/2019 202.00p 202.00p 199.71p 202.00p 12418
21/03/2019 200.00p 203.00p 198.50p 203.00p 56725
20/03/2019 199.50p 203.00p 196.21p 203.00p 36888
19/03/2019 199.00p 200.00p 196.86p 200.00p 55993
18/03/2019 197.00p 198.00p 195.41p 198.00p 575869
15/03/2019 198.00p 198.00p 194.35p 198.00p 28300
14/03/2019 193.50p 195.00p 193.00p 195.00p 174907
13/03/2019 194.00p 195.16p 193.00p 193.00p 11781
12/03/2019 197.00p 197.77p 194.00p 194.00p 49795
11/03/2019 197.00p 197.80p 197.00p 197.00p 24637
08/03/2019 199.50p 201.00p 197.00p 198.00p 88504
07/03/2019 203.00p 203.75p 199.50p 201.25p 20641
06/03/2019 203.00p 204.00p 202.65p 204.00p 7818
05/03/2019 205.32p 206.00p 203.34p 206.00p 14032
04/03/2019 204.00p 206.00p 204.00p 206.00p 9943
01/03/2019 203.99p 204.00p 203.00p 204.00p 6064
28/02/2019 204.00p 204.50p 203.03p 204.50p 35707
27/02/2019 204.00p 205.44p 204.00p 205.00p 56422
26/02/2019 207.00p 207.00p 203.99p 205.50p 2434
25/02/2019 209.00p 209.00p 205.00p 205.00p 21168
22/02/2019 205.96p 206.50p 205.00p 206.50p 15108
21/02/2019 207.00p 208.18p 203.37p 205.00p 73529
20/02/2019 205.00p 207.00p 205.00p 207.00p 71213
19/02/2019 206.25p 206.25p 204.15p 205.50p 1353
18/02/2019 204.00p 205.00p 201.15p 204.00p 46722
15/02/2019 203.00p 204.00p 203.00p 204.00p 17696
14/02/2019 203.00p 204.90p 201.75p 204.50p 26808
13/02/2019 202.00p 203.69p 202.00p 202.00p 24802
12/02/2019 202.00p 204.00p 199.60p 202.50p 57325
11/02/2019 199.88p 202.90p 199.88p 202.50p 58961
08/02/2019 198.00p 200.46p 198.00p 198.00p 17722
07/02/2019 202.00p 202.37p 200.00p 201.00p 68109
06/02/2019 200.00p 202.00p 200.00p 201.00p 45507
05/02/2019 199.00p 202.50p 199.00p 202.50p 330519
04/02/2019 202.00p 202.00p 198.56p 202.00p 24840
01/02/2019 200.00p 202.00p 198.17p 202.00p 33284
31/01/2019 198.50p 199.00p 196.00p 196.00p 29288
30/01/2019 197.50p 200.00p 197.00p 200.00p 40205
29/01/2019 199.50p 200.00p 196.85p 200.00p 81933
28/01/2019 195.00p 197.26p 195.00p 195.00p 1860
25/01/2019 198.50p 200.00p 196.00p 200.00p 30237
24/01/2019 196.50p 198.00p 196.00p 197.25p 17956
23/01/2019 195.00p 199.00p 195.00p 199.00p 62777
22/01/2019 198.00p 199.95p 195.00p 196.75p 87362
21/01/2019 197.50p 201.05p 197.00p 201.00p 81934
18/01/2019 197.13p 199.58p 197.13p 199.00p 18971
17/01/2019 196.50p 199.00p 196.50p 198.00p 289389
16/01/2019 199.37p 201.62p 197.40p 198.25p 17004
15/01/2019 198.50p 200.95p 197.15p 199.50p 63903
14/01/2019 195.50p 201.00p 195.00p 201.00p 56401
11/01/2019 196.00p 201.00p 195.00p 201.00p 93823
10/01/2019 195.00p 197.50p 194.74p 196.50p 55888
09/01/2019 198.83p 199.47p 196.32p 196.50p 18859
08/01/2019 195.00p 199.00p 195.00p 199.00p 20941
07/01/2019 196.00p 196.50p 194.00p 195.50p 62545
04/01/2019 194.00p 195.25p 192.80p 195.25p 30090
03/01/2019 192.00p 195.62p 189.47p 194.50p 55364
02/01/2019 196.50p 196.50p 190.00p 196.50p 35152
31/12/2018 193.00p 196.00p 191.00p 196.00p 43064
28/12/2018 193.00p 193.00p 186.37p 193.00p 20979
27/12/2018 187.00p 189.00p 185.00p 189.00p 36535
24/12/2018 188.00p 190.50p 188.00p 190.50p 28837
21/12/2018 192.00p 195.00p 188.32p 195.00p 35678
20/12/2018 189.50p 192.00p 187.18p 192.00p 36468
19/12/2018 192.50p 193.00p 187.55p 192.50p 50405
18/12/2018 192.00p 193.30p 187.00p 189.75p 132162
17/12/2018 194.50p 199.00p 192.00p 192.00p 58135
14/12/2018 195.50p 196.75p 194.00p 194.00p 16894
13/12/2018 197.54p 197.57p 196.09p 197.00p 15150
12/12/2018 195.50p 200.00p 195.00p 198.00p 201475
11/12/2018 196.00p 198.25p 195.50p 198.25p 37311
10/12/2018 197.50p 200.43p 195.00p 196.75p 66197
07/12/2018 198.00p 201.00p 198.00p 200.50p 6060
06/12/2018 199.00p 200.88p 196.69p 198.25p 145599
05/12/2018 201.00p 203.10p 200.00p 200.00p 70369
04/12/2018 204.90p 204.90p 204.50p 204.50p 10000
03/12/2018 209.00p 209.00p 205.00p 205.50p 58231
30/11/2018 204.00p 206.00p 202.00p 206.00p 46685
29/11/2018 206.00p 206.75p 204.20p 206.00p 132903
28/11/2018 208.00p 208.00p 205.25p 205.50p 14106
27/11/2018 206.00p 207.32p 204.00p 205.50p 121228
26/11/2018 206.00p 207.00p 205.00p 207.00p 10011
23/11/2018 207.00p 207.00p 205.00p 206.00p 18320
22/11/2018 208.00p 208.80p 205.00p 207.50p 65075
21/11/2018 208.00p 208.00p 206.00p 208.00p 27425
20/11/2018 209.00p 209.00p 207.00p 207.50p 29429
19/11/2018 210.00p 210.50p 208.50p 210.50p 143264
16/11/2018 210.00p 211.98p 208.00p 211.50p 18010
15/11/2018 210.00p 213.00p 210.00p 213.00p 47587
14/11/2018 209.00p 213.00p 209.00p 210.00p 37177
13/11/2018 208.00p 212.00p 208.00p 212.00p 60382
12/11/2018 210.00p 211.50p 208.00p 208.00p 52020
09/11/2018 210.00p 212.00p 208.00p 212.00p 113762
08/11/2018 211.00p 212.13p 211.00p 211.00p 9001
07/11/2018 211.00p 212.17p 210.00p 210.00p 21870
06/11/2018 210.00p 213.00p 208.00p 210.00p 108467
05/11/2018 211.00p 213.00p 209.00p 211.50p 25103
02/11/2018 213.00p 214.00p 210.00p 214.00p 13903
01/11/2018 213.00p 214.00p 207.00p 210.00p 26704
31/10/2018 208.00p 210.00p 206.00p 209.00p 221815
30/10/2018 205.00p 208.00p 202.98p 208.00p 74752
29/10/2018 203.00p 203.51p 202.00p 202.00p 12743
26/10/2018 203.00p 205.01p 202.00p 202.00p 186969
25/10/2018 205.00p 205.47p 204.00p 205.00p 36890
24/10/2018 207.00p 208.13p 205.00p 205.00p 46695
23/10/2018 207.00p 210.02p 205.18p 208.00p 103802
22/10/2018 210.00p 211.00p 210.00p 210.00p 14475
19/10/2018 212.00p 213.00p 208.00p 213.00p 37701
18/10/2018 211.00p 211.60p 208.00p 210.00p 99606
17/10/2018 215.00p 220.00p 211.00p 211.50p 96067
16/10/2018 219.00p 219.00p 214.00p 218.00p 29068
15/10/2018 217.00p 219.00p 215.00p 217.00p 19676
12/10/2018 218.00p 220.00p 217.00p 217.00p 77474
11/10/2018 219.00p 220.00p 215.00p 215.00p 46946
10/10/2018 223.00p 223.00p 219.44p 221.00p 27117
09/10/2018 226.00p 227.05p 221.00p 222.00p 255748
08/10/2018 227.56p 227.56p 225.60p 226.50p 4816
05/10/2018 228.55p 228.55p 227.05p 228.50p 12583
04/10/2018 227.00p 229.55p 227.00p 227.00p 4741
03/10/2018 232.00p 233.00p 228.00p 232.00p 11976
02/10/2018 227.00p 229.80p 226.00p 228.00p 90370
01/10/2018 232.00p 232.00p 227.00p 232.00p 11019
28/09/2018 232.00p 232.00p 226.00p 227.00p 41489
27/09/2018 229.00p 229.00p 226.00p 229.00p 27538
26/09/2018 230.00p 230.00p 226.00p 227.00p 79422
25/09/2018 230.00p 230.00p 226.00p 226.00p 8753
24/09/2018 230.00p 230.50p 226.00p 230.50p 42399
21/09/2018 230.00p 230.00p 228.56p 230.00p 18414
20/09/2018 226.00p 228.00p 226.00p 227.00p 35576
19/09/2018 226.00p 229.00p 226.00p 229.00p 22275
18/09/2018 229.00p 230.50p 226.50p 230.00p 85069
17/09/2018 228.00p 229.50p 226.08p 229.50p 16987
14/09/2018 227.00p 228.00p 224.93p 228.00p 47437
13/09/2018 225.00p 227.10p 224.00p 227.00p 79707
12/09/2018 226.00p 227.00p 224.00p 225.00p 18561
11/09/2018 227.00p 228.00p 225.00p 228.00p 73501
10/09/2018 225.00p 230.00p 222.90p 229.50p 45199
07/09/2018 224.00p 229.00p 223.00p 229.00p 33319
06/09/2018 223.00p 227.00p 223.00p 227.00p 31189
05/09/2018 220.00p 227.00p 220.00p 227.00p 73347
04/09/2018 221.00p 227.00p 220.00p 227.00p 27964
03/09/2018 225.00p 225.00p 220.40p 224.00p 45754
31/08/2018 220.00p 223.00p 217.44p 223.00p 68698
30/08/2018 221.00p 222.00p 215.00p 222.00p 41344
29/08/2018 218.00p 219.00p 215.00p 219.00p 59477
28/08/2018 218.00p 218.30p 215.00p 215.00p 83297
24/08/2018 217.00p 218.50p 217.00p 218.00p 18479
23/08/2018 217.00p 219.00p 215.00p 219.00p 33082
22/08/2018 219.00p 219.00p 214.05p 218.00p 104136
21/08/2018 215.00p 217.13p 214.00p 214.50p 66402
20/08/2018 218.00p 219.00p 214.00p 217.00p 620661
17/08/2018 215.00p 218.50p 214.84p 218.50p 70698
16/08/2018 214.00p 217.60p 214.00p 214.00p 46675
15/08/2018 215.00p 219.88p 214.29p 215.00p 44090
14/08/2018 215.00p 218.50p 214.00p 218.50p 38514

*Close Price adjusted for both dividends and splits