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
13/08/2018 219.00p 219.50p 215.00p 219.50p 38473
10/08/2018 215.00p 218.00p 215.00p 218.00p 33412
09/08/2018 215.00p 217.13p 215.00p 216.50p 18516
08/08/2018 215.00p 217.00p 214.00p 215.00p 178632
07/08/2018 215.00p 216.50p 214.00p 215.00p 357013
06/08/2018 216.00p 218.00p 214.00p 218.00p 68841
03/08/2018 217.00p 217.00p 214.00p 216.00p 45741
02/08/2018 214.00p 217.00p 212.00p 217.00p 45904
01/08/2018 218.00p 218.00p 214.00p 218.00p 34250
31/07/2018 215.00p 219.00p 214.00p 219.00p 69944
30/07/2018 216.00p 216.32p 214.00p 215.50p 60932
27/07/2018 215.00p 217.50p 214.00p 217.50p 64215
26/07/2018 214.00p 215.50p 214.00p 215.50p 168155
25/07/2018 215.00p 215.00p 214.00p 214.50p 122115
24/07/2018 216.00p 216.05p 215.00p 216.00p 24555
23/07/2018 217.30p 221.19p 216.67p 218.50p 78956
20/07/2018 218.00p 221.70p 218.00p 218.00p 5995
19/07/2018 218.00p 219.50p 218.00p 218.00p 7885
18/07/2018 221.00p 221.00p 218.00p 220.50p 27206
17/07/2018 218.00p 220.25p 218.00p 218.00p 4204
16/07/2018 216.51p 219.50p 216.29p 219.50p 185455
13/07/2018 218.00p 219.50p 218.00p 219.50p 7178
12/07/2018 218.00p 219.49p 216.30p 218.50p 51236
11/07/2018 218.00p 218.00p 214.00p 218.00p 18960
10/07/2018 219.75p 219.75p 216.86p 219.00p 20167
09/07/2018 215.00p 220.45p 215.00p 218.50p 33348
06/07/2018 219.00p 220.00p 217.08p 218.00p 24380
05/07/2018 217.07p 220.00p 217.07p 219.00p 19777
04/07/2018 219.00p 221.00p 217.20p 221.00p 47763
03/07/2018 218.00p 220.00p 216.20p 218.00p 7006
02/07/2018 216.00p 221.50p 216.00p 221.50p 26718
29/06/2018 220.00p 221.85p 218.48p 220.00p 234423
28/06/2018 220.00p 222.23p 218.41p 222.00p 55647
27/06/2018 219.00p 222.00p 216.69p 222.00p 42691
26/06/2018 216.00p 218.00p 215.00p 218.00p 73899
25/06/2018 219.00p 221.00p 216.00p 218.00p 69849
22/06/2018 221.00p 222.68p 221.00p 221.00p 27608
21/06/2018 221.00p 223.00p 221.00p 221.00p 19909
20/06/2018 223.80p 223.96p 220.80p 222.00p 38816
19/06/2018 222.00p 225.00p 220.22p 225.00p 79463
18/06/2018 222.00p 225.00p 219.00p 224.00p 84381
15/06/2018 226.00p 226.00p 218.00p 218.00p 117337
14/06/2018 222.00p 226.00p 222.00p 225.00p 28792
13/06/2018 223.00p 227.00p 221.00p 226.00p 63770
12/06/2018 222.00p 226.00p 222.00p 224.00p 46203
11/06/2018 224.00p 226.00p 220.00p 224.00p 62318
08/06/2018 222.00p 226.50p 220.00p 226.50p 84727
07/06/2018 221.00p 226.00p 219.00p 226.00p 46493
06/06/2018 220.00p 225.00p 219.00p 225.00p 43426
05/06/2018 219.00p 223.50p 218.00p 223.50p 67080
04/06/2018 221.00p 224.50p 219.00p 224.50p 112325
01/06/2018 219.00p 224.00p 219.00p 224.00p 22328
31/05/2018 218.00p 221.00p 218.00p 221.00p 47990
30/05/2018 220.00p 221.96p 219.20p 221.00p 34125
29/05/2018 223.00p 223.00p 219.67p 223.00p 51713
25/05/2018 222.00p 223.00p 220.67p 223.00p 61959
24/05/2018 221.00p 221.96p 220.00p 220.00p 16475
23/05/2018 222.00p 223.00p 219.00p 222.00p 49339
22/05/2018 226.00p 226.00p 222.04p 223.50p 62321
21/05/2018 222.00p 226.00p 222.00p 226.00p 22528
18/05/2018 224.00p 225.00p 219.25p 225.00p 50042
17/05/2018 220.00p 224.00p 219.00p 222.00p 177824
16/05/2018 220.00p 222.04p 219.00p 222.00p 63299
15/05/2018 219.27p 221.50p 219.27p 221.50p 6663
14/05/2018 221.00p 223.00p 219.00p 222.00p 109588
11/05/2018 223.00p 224.65p 221.00p 222.50p 75196
10/05/2018 222.00p 225.00p 221.49p 223.50p 46855
09/05/2018 222.00p 224.97p 220.83p 222.00p 29853
08/05/2018 223.00p 224.00p 221.00p 224.00p 18843
04/05/2018 220.00p 226.00p 220.00p 226.00p 29217
03/05/2018 221.00p 221.80p 220.00p 220.50p 27997
02/05/2018 221.00p 222.00p 218.44p 222.00p 44386
01/05/2018 218.96p 221.10p 218.68p 221.00p 41387
30/04/2018 221.00p 223.94p 218.96p 221.00p 150531
27/04/2018 219.00p 220.50p 217.25p 220.50p 16263
26/04/2018 219.00p 223.00p 219.00p 221.00p 87617
25/04/2018 222.00p 223.40p 219.86p 222.50p 20561
24/04/2018 221.00p 225.00p 221.00p 222.50p 25194
23/04/2018 221.00p 222.50p 220.03p 221.00p 102844
20/04/2018 221.00p 224.50p 220.51p 221.00p 37120
19/04/2018 221.00p 222.67p 220.00p 222.00p 128540
18/04/2018 222.00p 225.00p 220.00p 221.50p 57789
17/04/2018 225.00p 225.00p 219.49p 222.50p 80520
16/04/2018 222.00p 223.44p 219.48p 222.00p 19666
13/04/2018 219.00p 223.16p 219.00p 222.00p 36850
12/04/2018 222.00p 223.00p 219.24p 222.50p 257151
11/04/2018 222.00p 223.50p 219.24p 222.00p 47480
10/04/2018 222.40p 222.50p 220.07p 222.50p 11296
09/04/2018 222.00p 224.50p 220.08p 222.00p 31155
06/04/2018 222.00p 223.52p 221.00p 221.00p 587659
05/04/2018 222.00p 223.89p 221.00p 221.00p 9212
04/04/2018 224.00p 224.00p 221.00p 221.00p 106483
03/04/2018 223.00p 227.00p 222.00p 227.00p 82926
29/03/2018 225.00p 226.67p 223.05p 225.00p 52970
28/03/2018 229.00p 229.00p 223.00p 224.00p 31539
27/03/2018 224.00p 229.00p 223.00p 228.50p 33881
26/03/2018 226.00p 226.00p 222.04p 226.00p 49745
23/03/2018 226.00p 227.00p 222.33p 227.00p 48808
22/03/2018 224.00p 227.56p 224.00p 224.00p 21887
21/03/2018 230.00p 230.00p 224.00p 224.00p 278673
20/03/2018 224.00p 226.90p 224.00p 224.00p 18598
19/03/2018 226.00p 229.00p 224.00p 224.00p 23829
16/03/2018 231.00p 231.00p 226.03p 231.00p 7063
15/03/2018 228.00p 229.30p 226.00p 226.00p 46035
14/03/2018 228.00p 228.60p 227.00p 227.00p 13679
13/03/2018 228.00p 232.00p 228.00p 232.00p 12724
12/03/2018 230.25p 230.25p 228.33p 230.00p 9301
09/03/2018 230.00p 230.56p 228.33p 228.50p 235034
08/03/2018 226.00p 231.00p 226.00p 227.00p 155731
07/03/2018 225.00p 229.00p 225.00p 228.00p 122365
06/03/2018 229.00p 229.00p 226.00p 229.00p 32493
05/03/2018 225.00p 227.00p 224.61p 227.00p 50082
02/03/2018 224.00p 225.44p 224.00p 224.00p 125349
01/03/2018 225.00p 228.00p 225.00p 228.00p 389520
28/02/2018 228.00p 228.09p 226.00p 227.00p 27704
27/02/2018 230.00p 230.00p 228.50p 230.00p 235663
26/02/2018 228.00p 231.00p 228.00p 229.50p 56491
23/02/2018 227.15p 228.50p 227.15p 228.50p 2210
22/02/2018 228.00p 229.45p 227.75p 228.00p 1003982
21/02/2018 228.00p 230.50p 227.00p 230.50p 1034814
20/02/2018 229.00p 231.33p 228.00p 228.00p 18494
19/02/2018 230.00p 233.00p 229.00p 232.50p 33239
16/02/2018 232.00p 233.00p 229.00p 233.00p 12745
15/02/2018 228.00p 230.85p 228.00p 230.00p 21757
14/02/2018 227.00p 230.33p 225.00p 229.00p 50630
13/02/2018 231.00p 231.00p 227.00p 228.00p 6114
12/02/2018 229.00p 230.00p 226.45p 229.50p 67459
09/02/2018 228.00p 228.68p 225.15p 228.00p 53848
08/02/2018 226.00p 228.00p 224.50p 228.00p 35370
07/02/2018 225.00p 227.25p 223.20p 225.00p 37441
06/02/2018 225.00p 226.00p 221.00p 225.00p 44331
05/02/2018 230.00p 230.02p 227.80p 229.50p 70827
02/02/2018 232.00p 235.00p 230.00p 232.00p 68845
01/02/2018 232.00p 234.00p 231.10p 233.50p 24330
31/01/2018 231.00p 235.00p 231.00p 234.00p 79673
30/01/2018 234.00p 234.00p 231.00p 232.00p 33137
29/01/2018 232.00p 234.72p 232.00p 233.50p 262644
26/01/2018 233.00p 233.50p 231.10p 233.50p 17026
25/01/2018 232.00p 232.89p 231.12p 232.00p 48150
24/01/2018 232.00p 234.00p 231.03p 234.00p 42043
23/01/2018 233.00p 235.50p 231.17p 235.50p 25378
22/01/2018 234.00p 236.00p 232.00p 233.50p 42589
19/01/2018 235.00p 236.00p 232.00p 236.00p 44847
18/01/2018 236.00p 239.00p 233.00p 235.00p 62729
17/01/2018 238.00p 239.50p 237.00p 239.50p 28818
16/01/2018 238.00p 239.76p 238.00p 239.50p 45411
15/01/2018 240.00p 242.00p 235.43p 241.00p 46166
12/01/2018 238.00p 241.00p 236.75p 240.00p 27853
11/01/2018 236.00p 238.00p 235.00p 237.00p 41574
10/01/2018 238.00p 238.00p 234.00p 238.00p 81971
09/01/2018 235.00p 237.50p 234.00p 236.50p 91226
08/01/2018 235.08p 238.00p 234.38p 237.00p 20816
05/01/2018 236.00p 237.76p 235.01p 237.50p 33460
04/01/2018 236.00p 237.06p 235.20p 237.00p 24770
03/01/2018 235.00p 239.00p 235.00p 237.50p 37172
02/01/2018 235.00p 238.00p 234.00p 237.00p 149561
29/12/2017 238.00p 239.00p 236.28p 239.00p 23671
28/12/2017 235.75p 237.73p 234.00p 237.00p 49280
27/12/2017 237.75p 237.75p 233.50p 235.75p 6321
22/12/2017 233.71p 235.75p 233.71p 235.75p 495
21/12/2017 235.00p 236.00p 233.50p 233.50p 18837
20/12/2017 238.00p 238.00p 235.00p 236.50p 9543
19/12/2017 237.50p 237.50p 235.00p 235.00p 9428
18/12/2017 235.00p 237.75p 235.00p 236.00p 8397
15/12/2017 237.00p 237.00p 234.50p 237.00p 14842
14/12/2017 234.00p 235.52p 233.75p 233.75p 2321
13/12/2017 235.00p 237.00p 234.65p 237.00p 7908
12/12/2017 233.50p 236.00p 232.00p 236.00p 16791
11/12/2017 231.25p 235.75p 230.75p 235.75p 29103
08/12/2017 232.50p 234.25p 230.21p 234.00p 38683
07/12/2017 231.75p 233.25p 230.28p 233.00p 27759
06/12/2017 231.50p 233.03p 230.00p 231.12p 26600
05/12/2017 233.25p 233.25p 231.77p 232.75p 8228
04/12/2017 234.25p 234.25p 231.50p 233.75p 12271
01/12/2017 234.25p 234.25p 231.50p 234.25p 5018
30/11/2017 231.25p 234.25p 231.00p 234.25p 36790
29/11/2017 231.00p 233.75p 231.00p 232.63p 22189
28/11/2017 231.25p 234.00p 231.25p 232.75p 3477
27/11/2017 229.00p 234.00p 229.00p 232.75p 42655
24/11/2017 227.25p 231.38p 227.25p 231.38p 19309
23/11/2017 227.00p 230.33p 227.00p 227.00p 21386
22/11/2017 227.03p 229.75p 227.03p 229.75p 4779
21/11/2017 226.75p 229.00p 226.75p 229.00p 3374
20/11/2017 228.00p 230.50p 227.00p 228.00p 53276
17/11/2017 230.00p 231.54p 228.00p 230.87p 32167
16/11/2017 230.50p 231.21p 228.39p 230.50p 43970
15/11/2017 230.50p 232.06p 228.89p 231.38p 48773
14/11/2017 233.00p 234.58p 232.25p 232.50p 39544
13/11/2017 233.00p 236.04p 232.00p 232.00p 76478
10/11/2017 234.25p 236.75p 233.50p 234.50p 64808
09/11/2017 234.25p 238.50p 234.00p 234.00p 12857
08/11/2017 234.00p 240.00p 234.00p 234.25p 42549
07/11/2017 234.50p 237.75p 234.00p 237.75p 65594
06/11/2017 234.75p 236.00p 233.75p 236.00p 69166
03/11/2017 234.00p 237.00p 233.50p 235.50p 42578
02/11/2017 235.00p 236.00p 234.48p 235.88p 33666
01/11/2017 234.00p 235.37p 233.00p 235.37p 43319
31/10/2017 234.25p 234.25p 231.50p 234.00p 39242
30/10/2017 231.25p 234.39p 231.25p 232.25p 57637
27/10/2017 231.25p 234.00p 231.25p 234.00p 18452

*Close Price adjusted for both dividends and splits