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
14/11/2024 343.00p 343.00p 333.60p 343.00p 11626
13/11/2024 328.00p 338.00p 328.00p 334.00p 8173
12/11/2024 335.00p 337.00p 331.16p 334.50p 96815
11/11/2024 339.00p 339.00p 334.42p 338.00p 19650
08/11/2024 339.00p 339.00p 335.00p 336.00p 27846
07/11/2024 328.00p 341.00p 328.00p 337.00p 31372
06/11/2024 333.00p 340.34p 333.00p 336.00p 152564
05/11/2024 331.00p 344.00p 330.14p 332.00p 69404
04/11/2024 334.00p 347.00p 332.00p 332.00p 24188
01/11/2024 330.00p 338.95p 328.49p 332.00p 36877
31/10/2024 345.00p 345.00p 329.00p 336.00p 224458
30/10/2024 324.00p 340.00p 323.00p 332.00p 105943
29/10/2024 328.00p 327.50p 325.00p 327.50p 14989
28/10/2024 328.00p 340.00p 324.00p 328.00p 65986
25/10/2024 325.00p 329.00p 324.00p 325.00p 35483
24/10/2024 325.00p 334.67p 322.00p 326.00p 182177
23/10/2024 325.00p 329.00p 324.92p 326.00p 142809
22/10/2024 330.00p 340.00p 324.00p 324.00p 45491
21/10/2024 334.00p 340.00p 329.02p 331.00p 37630
18/10/2024 331.00p 338.00p 326.16p 338.00p 33721
17/10/2024 322.00p 328.50p 320.40p 328.50p 90882
16/10/2024 318.00p 324.00p 318.00p 322.50p 442390
15/10/2024 322.00p 332.00p 318.00p 318.00p 52397
14/10/2024 323.00p 338.00p 321.02p 322.00p 15298
11/10/2024 324.00p 337.00p 318.00p 321.00p 58586
10/10/2024 325.00p 342.00p 320.00p 322.00p 76221
09/10/2024 330.00p 342.00p 325.17p 327.00p 32278
08/10/2024 333.00p 340.00p 328.00p 328.00p 203622
07/10/2024 348.00p 351.00p 335.00p 336.00p 27378
04/10/2024 340.00p 351.00p 337.00p 337.00p 10415
03/10/2024 345.00p 351.00p 340.00p 340.00p 13142
02/10/2024 341.00p 351.00p 340.00p 340.00p 6935
01/10/2024 345.00p 350.00p 338.00p 340.00p 71910
30/09/2024 347.00p 350.00p 342.00p 345.00p 128557
27/09/2024 350.00p 365.00p 344.95p 348.00p 118737
26/09/2024 352.00p 355.25p 349.00p 349.00p 19406
25/09/2024 348.00p 354.00p 346.78p 349.00p 107194
24/09/2024 346.00p 352.25p 346.00p 349.00p 25635
23/09/2024 350.00p 352.22p 350.00p 350.00p 47129
20/09/2024 347.00p 356.00p 347.00p 351.00p 94063
19/09/2024 350.00p 365.00p 350.00p 350.00p 34000
18/09/2024 352.00p 361.08p 350.00p 350.50p 11185
17/09/2024 349.00p 363.00p 347.00p 353.50p 23012
16/09/2024 350.00p 363.00p 350.00p 350.00p 53742
13/09/2024 350.00p 369.00p 349.00p 353.00p 30977
12/09/2024 358.00p 361.15p 352.63p 353.00p 37030
11/09/2024 358.00p 360.50p 355.31p 360.50p 27636
10/09/2024 358.00p 365.00p 355.50p 355.50p 61306
09/09/2024 355.00p 358.00p 354.00p 354.00p 26309
06/09/2024 361.00p 362.23p 357.00p 358.00p 89530
05/09/2024 362.00p 362.00p 359.07p 361.00p 8073
04/09/2024 362.00p 364.00p 356.09p 362.00p 25340
03/09/2024 362.00p 364.00p 358.66p 360.00p 122058
02/09/2024 364.00p 369.00p 360.78p 363.00p 14474
30/08/2024 367.00p 367.83p 364.00p 364.00p 26572
29/08/2024 364.00p 368.00p 364.32p 365.50p 287128
28/08/2024 364.00p 371.00p 364.00p 364.50p 9441
27/08/2024 370.00p 370.00p 364.42p 369.00p 18303
23/08/2024 370.00p 373.00p 369.00p 372.00p 20677
22/08/2024 370.00p 375.00p 353.00p 372.00p 1102345
21/08/2024 369.00p 372.00p 365.50p 371.00p 86118
20/08/2024 370.00p 374.67p 369.00p 369.00p 101695
19/08/2024 371.00p 377.00p 367.22p 366.00p 41226
16/08/2024 374.00p 374.00p 366.00p 366.00p 58027
15/08/2024 365.00p 378.00p 365.00p 372.00p 24627
14/08/2024 369.00p 375.00p 368.00p 369.50p 103952
13/08/2024 368.00p 378.00p 366.00p 369.00p 61666
12/08/2024 368.00p 372.00p 367.20p 369.00p 17107
09/08/2024 368.00p 378.00p 367.55p 372.50p 22996
08/08/2024 368.00p 369.00p 361.08p 367.00p 24768
07/08/2024 368.00p 371.88p 362.00p 368.00p 16849
06/08/2024 379.00p 379.00p 367.34p 379.00p 25907
05/08/2024 364.00p 376.60p 358.81p 374.00p 28183
02/08/2024 378.00p 379.00p 375.63p 377.00p 74526
01/08/2024 378.00p 379.00p 375.00p 377.00p 38960
31/07/2024 379.00p 379.00p 373.00p 373.00p 35043
30/07/2024 378.00p 379.00p 371.96p 379.00p 19598
29/07/2024 375.00p 376.00p 373.22p 376.00p 1605637
26/07/2024 373.00p 378.00p 370.20p 374.00p 93396
25/07/2024 368.00p 372.00p 367.73p 372.00p 66163
24/07/2024 369.00p 374.00p 368.10p 369.00p 89952
23/07/2024 373.00p 374.88p 370.71p 374.00p 18948
22/07/2024 379.00p 379.00p 374.03p 379.00p 52405
19/07/2024 375.00p 377.00p 372.48p 376.00p 46210
18/07/2024 379.00p 379.00p 372.00p 379.00p 3129297
17/07/2024 366.00p 378.00p 366.00p 374.00p 32998
16/07/2024 377.00p 377.00p 369.55p 374.00p 15817
15/07/2024 375.00p 375.00p 369.64p 375.00p 25942
12/07/2024 374.00p 375.00p 372.32p 374.00p 47313
11/07/2024 373.00p 375.00p 371.45p 373.00p 31436
10/07/2024 374.00p 374.00p 368.00p 374.00p 160472
09/07/2024 376.00p 376.00p 369.00p 373.00p 21994
08/07/2024 370.00p 373.54p 360.56p 370.00p 21274
05/07/2024 372.00p 376.00p 358.46p 372.00p 37480
04/07/2024 364.00p 372.00p 355.68p 369.00p 81190
03/07/2024 370.00p 373.00p 368.99p 370.00p 14511
02/07/2024 375.00p 375.00p 365.40p 373.00p 181142
01/07/2024 371.00p 375.00p 364.00p 372.00p 14466
28/06/2024 358.00p 371.81p 358.00p 365.50p 44044
27/06/2024 363.00p 370.00p 363.00p 365.00p 29189
26/06/2024 363.00p 376.00p 358.00p 367.00p 5574
25/06/2024 365.00p 368.00p 358.83p 362.00p 30941
24/06/2024 363.00p 365.45p 355.00p 363.00p 28305
21/06/2024 363.00p 370.00p 355.44p 370.00p 100565
20/06/2024 354.00p 360.72p 354.00p 357.50p 92658
19/06/2024 359.00p 359.00p 354.49p 356.00p 8202
18/06/2024 359.00p 360.00p 357.50p 357.50p 23692
17/06/2024 358.00p 360.30p 355.70p 358.50p 27429
14/06/2024 358.00p 365.47p 358.00p 359.00p 19897
13/06/2024 362.00p 363.14p 359.50p 361.50p 384094
12/06/2024 362.00p 363.00p 358.00p 358.00p 51965
11/06/2024 358.00p 365.00p 358.00p 363.00p 2866
10/06/2024 363.00p 365.00p 362.60p 364.00p 17646
07/06/2024 363.00p 367.00p 363.00p 363.00p 12923
06/06/2024 360.00p 366.33p 360.00p 365.00p 15025
05/06/2024 363.00p 365.00p 362.00p 363.00p 22018
04/06/2024 358.00p 363.00p 358.00p 362.00p 61848
03/06/2024 363.00p 364.00p 358.00p 360.50p 29119
31/05/2024 362.00p 367.00p 361.05p 362.00p 186806
30/05/2024 358.00p 366.00p 358.00p 365.00p 66084
29/05/2024 362.00p 366.00p 359.00p 359.00p 41734
28/05/2024 366.00p 366.00p 360.00p 360.00p 44869
24/05/2024 362.00p 366.00p 361.32p 362.00p 37678
23/05/2024 361.00p 366.00p 360.00p 360.00p 92165
22/05/2024 361.00p 366.00p 361.00p 363.00p 18955
21/05/2024 362.00p 367.00p 360.00p 360.00p 1282868
20/05/2024 357.00p 363.34p 355.47p 362.50p 51935
17/05/2024 357.00p 360.80p 354.03p 357.00p 46683
16/05/2024 358.00p 360.00p 354.00p 356.00p 55203
15/05/2024 352.00p 360.00p 349.00p 358.00p 136358
14/05/2024 345.00p 352.00p 345.00p 351.00p 38224
13/05/2024 339.00p 344.83p 339.00p 343.00p 47273
10/05/2024 334.00p 343.00p 334.00p 342.00p 214479
09/05/2024 334.00p 344.00p 334.00p 340.00p 110070
08/05/2024 336.00p 341.00p 336.00p 341.00p 26297
07/05/2024 338.00p 342.00p 338.00p 339.00p 99160
03/05/2024 337.00p 342.00p 337.00p 341.00p 119983
02/05/2024 342.00p 342.00p 339.00p 341.00p 18539
01/05/2024 338.00p 342.00p 338.00p 340.50p 13445
30/04/2024 337.00p 340.00p 337.00p 338.00p 15379
29/04/2024 333.00p 341.00p 333.00p 337.00p 66412
26/04/2024 335.00p 340.00p 334.05p 340.00p 131632
25/04/2024 334.00p 334.00p 329.50p 331.00p 87420
24/04/2024 330.00p 335.00p 330.00p 330.00p 18932
23/04/2024 330.00p 334.00p 329.22p 330.00p 22133
22/04/2024 332.00p 332.00p 327.99p 332.00p 17776
19/04/2024 330.00p 334.00p 328.18p 332.00p 58641
18/04/2024 327.00p 334.00p 326.20p 334.00p 284348
17/04/2024 328.00p 329.00p 325.15p 328.00p 14154
16/04/2024 331.00p 331.00p 324.10p 329.00p 23695
15/04/2024 327.00p 331.00p 324.00p 328.50p 21731
12/04/2024 325.00p 331.00p 325.00p 331.00p 52837
11/04/2024 326.00p 327.00p 324.49p 327.00p 109073
10/04/2024 325.00p 324.34p 322.47p 324.00p 22981
09/04/2024 325.00p 328.00p 320.00p 322.50p 44461
08/04/2024 322.00p 323.00p 318.94p 322.00p 89515
05/04/2024 318.00p 322.16p 317.00p 319.00p 18793
04/04/2024 319.00p 320.30p 317.00p 318.00p 34403
03/04/2024 321.00p 321.40p 319.20p 320.50p 5962
02/04/2024 321.00p 321.50p 320.00p 321.50p 76208
28/03/2024 321.00p 321.59p 315.84p 321.50p 88930
27/03/2024 321.00p 321.80p 317.94p 320.00p 20335
26/03/2024 321.00p 321.90p 318.00p 319.50p 34341
25/03/2024 323.00p 323.00p 317.70p 323.00p 18215
22/03/2024 323.00p 327.00p 318.43p 327.00p 84276
21/03/2024 319.00p 324.00p 318.00p 324.00p 31070
20/03/2024 323.00p 323.00p 323.00p 318.00p 70575
19/03/2024 323.00p 324.80p 320.69p 323.00p 54592
18/03/2024 319.00p 323.00p 316.00p 323.00p 128241
15/03/2024 320.00p 325.00p 311.00p 311.00p 106360
14/03/2024 320.00p 321.21p 320.00p 320.00p 11110
13/03/2024 323.00p 324.25p 315.00p 319.00p 281650
12/03/2024 324.00p 326.45p 322.55p 325.00p 47772
11/03/2024 324.00p 327.00p 322.25p 323.00p 11878
08/03/2024 315.00p 325.00p 315.00p 323.00p 32214
07/03/2024 319.00p 319.00p 316.00p 317.00p 45534
06/03/2024 321.00p 321.00p 315.00p 317.00p 34998
05/03/2024 318.00p 321.00p 318.00p 319.00p 72029
04/03/2024 319.00p 322.00p 313.00p 319.00p 44744
01/03/2024 315.00p 318.00p 314.44p 318.00p 30716
29/02/2024 312.00p 316.48p 307.00p 307.00p 52287
28/02/2024 315.00p 316.00p 315.00p 315.00p 14221
27/02/2024 318.00p 319.00p 314.65p 316.00p 30488
26/02/2024 314.00p 319.00p 308.90p 315.00p 38882
23/02/2024 312.00p 314.00p 309.00p 313.00p 127492
22/02/2024 314.00p 317.00p 311.50p 312.00p 147877
21/02/2024 318.00p 318.00p 310.00p 311.00p 88475
20/02/2024 313.00p 315.10p 313.00p 314.50p 37168
19/02/2024 314.00p 316.00p 313.00p 316.00p 65039
16/02/2024 314.00p 316.00p 315.40p 316.00p 793
15/02/2024 314.00p 314.00p 312.04p 314.00p 27363
14/02/2024 310.00p 312.00p 310.00p 310.00p 25195
13/02/2024 314.00p 314.35p 310.56p 312.00p 27333
12/02/2024 312.00p 317.00p 310.00p 317.00p 11652
09/02/2024 315.00p 315.00p 310.00p 315.00p 42807
08/02/2024 312.00p 315.00p 310.00p 310.00p 41346
07/02/2024 313.00p 319.60p 313.00p 313.00p 155800
06/02/2024 311.00p 317.00p 311.00p 312.00p 13892
05/02/2024 316.00p 317.97p 315.00p 315.00p 23627
02/02/2024 317.00p 319.00p 315.00p 318.00p 18950

*Close Price adjusted for both dividends and splits