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
08/06/2015 238.00p 240.00p 236.09p 240.00p 370595
05/06/2015 236.25p 238.00p 234.52p 238.00p 285945
04/06/2015 235.00p 237.00p 233.12p 236.00p 255923
03/06/2015 227.50p 232.00p 225.52p 232.00p 171942
02/06/2015 225.00p 226.00p 223.25p 226.00p 205929
01/06/2015 223.00p 225.00p 221.34p 225.00p 133314
29/05/2015 219.00p 223.00p 218.98p 223.00p 258773
28/05/2015 218.75p 220.00p 218.50p 218.75p 187367
27/05/2015 219.46p 219.53p 218.00p 219.25p 91928
26/05/2015 218.00p 219.25p 217.30p 218.00p 151680
22/05/2015 217.75p 219.50p 217.75p 219.50p 77639
21/05/2015 219.50p 219.50p 217.75p 219.50p 214131
20/05/2015 219.00p 219.50p 217.02p 219.00p 175582
19/05/2015 217.00p 217.75p 214.55p 217.75p 172232
18/05/2015 213.75p 215.50p 212.42p 215.50p 316539
15/05/2015 213.00p 213.50p 211.63p 213.00p 135947
14/05/2015 213.00p 213.00p 211.25p 211.50p 91329
13/05/2015 210.00p 213.00p 208.93p 211.25p 116088
12/05/2015 208.50p 210.00p 207.03p 210.00p 83652
11/05/2015 205.50p 208.46p 205.00p 207.75p 170328
08/05/2015 203.00p 205.50p 200.77p 204.25p 230688
07/05/2015 202.00p 202.00p 200.44p 202.00p 22360
06/05/2015 201.00p 202.00p 200.22p 201.00p 140365
05/05/2015 200.00p 201.50p 200.00p 200.75p 170487
01/05/2015 199.50p 200.25p 199.00p 199.75p 113239
30/04/2015 199.50p 199.50p 198.28p 199.50p 49413
29/04/2015 199.00p 199.50p 198.00p 199.50p 86152
28/04/2015 198.00p 199.39p 197.93p 199.00p 57174
27/04/2015 197.50p 198.00p 195.93p 198.00p 75416
24/04/2015 194.50p 196.75p 194.50p 196.50p 93539
23/04/2015 194.25p 196.15p 194.00p 194.50p 48360
22/04/2015 194.25p 195.75p 194.00p 194.25p 58722
21/04/2015 194.00p 196.00p 194.00p 196.00p 62888
20/04/2015 195.75p 196.00p 192.00p 195.50p 80251
17/04/2015 194.67p 195.75p 193.83p 194.50p 90202
16/04/2015 194.50p 194.50p 192.25p 193.75p 85791
15/04/2015 194.50p 194.50p 193.75p 193.75p 41127
14/04/2015 193.00p 194.50p 192.72p 194.50p 60896
13/04/2015 193.50p 194.00p 192.52p 193.50p 99670
10/04/2015 191.00p 193.89p 189.92p 193.00p 117957
09/04/2015 191.00p 191.00p 189.92p 190.75p 77107
08/04/2015 189.50p 192.00p 189.50p 190.00p 133633
07/04/2015 191.00p 191.00p 189.71p 190.25p 130951
02/04/2015 190.39p 190.69p 189.71p 190.13p 35309
01/04/2015 189.87p 190.18p 188.96p 190.00p 36482
31/03/2015 191.00p 191.00p 189.34p 189.75p 143253
30/03/2015 191.00p 191.00p 188.75p 189.87p 137056
27/03/2015 190.00p 190.06p 188.69p 189.50p 83307
26/03/2015 188.25p 190.39p 188.00p 188.00p 47446
25/03/2015 190.75p 190.75p 189.00p 189.00p 87199
24/03/2015 190.23p 190.25p 188.75p 189.63p 72261
23/03/2015 188.00p 191.00p 186.71p 189.50p 108721
20/03/2015 186.75p 188.00p 185.11p 188.00p 182010
19/03/2015 185.00p 185.00p 183.47p 185.00p 131929
18/03/2015 181.75p 184.00p 180.85p 184.00p 140092
17/03/2015 182.75p 184.45p 175.75p 181.75p 691145
16/03/2015 187.00p 187.50p 182.00p 183.00p 335992
13/03/2015 187.50p 188.75p 187.00p 187.50p 74941
12/03/2015 188.50p 189.00p 188.00p 188.50p 80193
11/03/2015 188.94p 190.13p 188.00p 190.13p 101197
10/03/2015 189.50p 191.00p 188.00p 189.37p 107765
09/03/2015 192.50p 193.10p 189.58p 191.00p 234966
06/03/2015 192.75p 193.10p 192.50p 192.50p 136219
05/03/2015 193.11p 193.25p 192.50p 193.25p 53582
04/03/2015 193.11p 193.25p 192.55p 193.25p 126662
03/03/2015 194.00p 194.03p 192.50p 193.25p 131505
02/03/2015 194.00p 194.00p 192.52p 193.25p 115491
27/02/2015 193.50p 193.83p 192.29p 193.25p 41021
26/02/2015 194.00p 194.00p 192.27p 193.00p 106845
25/02/2015 193.00p 193.50p 192.92p 193.25p 68956
24/02/2015 193.50p 193.88p 193.00p 193.25p 143876
23/02/2015 195.00p 195.00p 193.50p 194.25p 108018
20/02/2015 195.05p 195.45p 195.00p 195.25p 40420
19/02/2015 196.00p 196.00p 194.25p 195.00p 119980
18/02/2015 194.98p 195.09p 194.25p 195.00p 70599
17/02/2015 195.25p 195.25p 194.25p 195.00p 30400
16/02/2015 194.50p 195.12p 194.00p 194.75p 98440
13/02/2015 195.00p 195.61p 194.81p 195.50p 62801
12/02/2015 194.81p 195.25p 194.27p 195.25p 32267
11/02/2015 196.25p 196.25p 194.13p 195.12p 78242
10/02/2015 196.00p 196.00p 195.00p 195.50p 69251
09/02/2015 195.31p 195.31p 194.25p 195.25p 108183
06/02/2015 195.21p 196.62p 195.21p 196.00p 75577
05/02/2015 195.06p 195.38p 194.50p 195.00p 57257
04/02/2015 195.50p 195.66p 194.50p 194.50p 114668
03/02/2015 195.75p 196.50p 195.25p 196.38p 106180
02/02/2015 195.75p 196.50p 195.00p 196.50p 120151
30/01/2015 196.00p 196.75p 194.49p 196.38p 108797
29/01/2015 196.40p 196.88p 195.50p 196.75p 37106
28/01/2015 196.50p 196.99p 195.50p 196.88p 50588
27/01/2015 196.27p 197.13p 196.02p 197.00p 151189
26/01/2015 196.25p 197.32p 196.16p 196.50p 134352
23/01/2015 199.50p 199.85p 196.16p 197.75p 97504
22/01/2015 199.50p 199.74p 198.98p 199.13p 95079
21/01/2015 201.75p 201.90p 198.52p 199.25p 148925
20/01/2015 201.32p 201.84p 200.10p 201.00p 97549
19/01/2015 197.00p 200.94p 197.00p 200.25p 135529
16/01/2015 196.00p 199.00p 196.00p 198.50p 110287
15/01/2015 197.00p 198.00p 196.70p 197.00p 129642
14/01/2015 196.75p 196.75p 196.10p 196.50p 86240
13/01/2015 195.75p 196.75p 195.50p 196.62p 119413
12/01/2015 194.50p 195.75p 194.50p 195.25p 150414
09/01/2015 195.43p 195.75p 195.01p 195.38p 66416
08/01/2015 195.00p 195.25p 194.01p 194.88p 193236
07/01/2015 193.75p 194.00p 192.77p 193.62p 57696
06/01/2015 193.00p 194.25p 192.25p 194.00p 112237
05/01/2015 194.00p 194.24p 192.00p 192.00p 123937
02/01/2015 195.00p 195.00p 192.75p 195.00p 115470
31/12/2014 193.50p 193.97p 193.10p 193.50p 64835
30/12/2014 193.54p 193.75p 192.86p 193.75p 66066
29/12/2014 193.00p 193.27p 192.28p 193.00p 51305
24/12/2014 192.28p 192.89p 192.28p 192.50p 30242
23/12/2014 192.40p 192.62p 191.94p 192.62p 62726
22/12/2014 192.10p 193.00p 192.00p 192.75p 147139
19/12/2014 191.00p 193.00p 187.75p 193.00p 255614
18/12/2014 190.75p 191.75p 190.00p 191.50p 125032
17/12/2014 190.75p 190.90p 190.75p 190.75p 52853
16/12/2014 190.75p 191.28p 190.00p 190.75p 85277
15/12/2014 192.00p 193.29p 190.00p 191.00p 97760
12/12/2014 193.43p 193.49p 192.10p 193.25p 133183
11/12/2014 193.33p 194.00p 192.12p 193.12p 140364
10/12/2014 193.50p 194.00p 192.17p 193.38p 104269
09/12/2014 192.00p 192.84p 191.45p 192.00p 110358
08/12/2014 192.75p 192.89p 191.00p 192.75p 81978
05/12/2014 191.78p 192.97p 191.27p 191.50p 108452
04/12/2014 191.00p 191.90p 190.00p 191.75p 86803
03/12/2014 190.00p 191.00p 189.93p 191.00p 153560
02/12/2014 189.00p 190.00p 187.68p 188.50p 149175
01/12/2014 188.50p 188.75p 186.00p 186.00p 121165
28/11/2014 186.00p 188.50p 185.70p 188.50p 101750
27/11/2014 185.50p 187.98p 185.50p 187.00p 187500
26/11/2014 185.75p 186.50p 185.00p 185.00p 122910
25/11/2014 185.00p 186.28p 184.41p 185.25p 74769
24/11/2014 183.75p 184.50p 182.75p 182.75p 85276
21/11/2014 184.00p 184.50p 183.00p 183.00p 160656
20/11/2014 183.75p 184.00p 182.15p 183.50p 119847
19/11/2014 183.75p 184.00p 182.52p 184.00p 72408
18/11/2014 183.75p 184.00p 182.50p 184.00p 93736
17/11/2014 182.00p 184.50p 182.00p 183.50p 136816
14/11/2014 182.00p 182.85p 181.22p 182.50p 74741
13/11/2014 182.85p 182.85p 182.00p 182.25p 81850
12/11/2014 181.18p 182.83p 181.00p 182.00p 91386
11/11/2014 180.00p 182.00p 179.47p 181.00p 254950
10/11/2014 177.00p 179.59p 176.00p 178.50p 301418
07/11/2014 176.00p 177.00p 175.36p 176.25p 129848
06/11/2014 175.00p 175.97p 175.00p 175.50p 118189
05/11/2014 174.00p 175.50p 172.72p 174.87p 162109
04/11/2014 173.21p 173.25p 172.63p 172.87p 62262
03/11/2014 173.21p 173.21p 172.54p 172.75p 123603
31/10/2014 173.00p 174.00p 171.25p 172.75p 390255
30/10/2014 171.13p 171.66p 170.12p 170.88p 71173
29/10/2014 170.00p 171.21p 168.65p 170.12p 147292
28/10/2014 169.50p 169.50p 167.39p 168.00p 153421
27/10/2014 166.50p 169.46p 166.50p 168.25p 89793
24/10/2014 165.00p 165.81p 164.50p 165.00p 93464
23/10/2014 166.00p 166.00p 163.50p 164.75p 101087
22/10/2014 164.25p 165.48p 164.00p 165.00p 51383
21/10/2014 164.18p 166.11p 163.25p 165.00p 83697
20/10/2014 164.00p 164.00p 162.50p 163.25p 57886
17/10/2014 163.51p 163.59p 162.50p 163.25p 28974
16/10/2014 162.59p 163.00p 160.83p 162.50p 62362
15/10/2014 162.50p 163.52p 161.00p 162.50p 81813
14/10/2014 162.79p 163.25p 160.75p 163.25p 68104
13/10/2014 162.00p 162.53p 160.75p 160.75p 71646
10/10/2014 162.25p 163.28p 162.00p 162.00p 49256
09/10/2014 163.41p 163.75p 162.40p 163.75p 51662
08/10/2014 163.00p 163.50p 162.83p 163.00p 35945
07/10/2014 163.87p 164.00p 163.50p 164.00p 63000
06/10/2014 163.50p 163.99p 163.25p 163.50p 48120
03/10/2014 163.65p 164.03p 163.00p 163.25p 69863
02/10/2014 163.00p 164.03p 163.00p 163.25p 50297
01/10/2014 163.00p 164.13p 162.75p 162.75p 62973
30/09/2014 163.50p 163.50p 162.50p 163.25p 45242
29/09/2014 163.48p 163.50p 162.00p 162.25p 51193
26/09/2014 163.39p 163.75p 162.12p 162.37p 108397
25/09/2014 163.00p 163.75p 162.21p 163.75p 61229
24/09/2014 163.50p 163.50p 163.13p 163.50p 38981
23/09/2014 162.00p 163.50p 161.00p 163.25p 128678
22/09/2014 159.75p 162.50p 159.25p 161.50p 115992
19/09/2014 159.00p 159.25p 157.50p 158.75p 40673
18/09/2014 157.45p 158.42p 156.42p 158.00p 27643
17/09/2014 157.45p 157.45p 156.45p 157.12p 18203
16/09/2014 156.25p 157.50p 156.25p 157.12p 27797
15/09/2014 158.00p 158.00p 156.81p 157.38p 72067
12/09/2014 158.00p 158.00p 157.32p 157.62p 34064
11/09/2014 157.79p 158.91p 157.40p 157.62p 47605
10/09/2014 158.20p 159.25p 156.30p 158.12p 85041
09/09/2014 158.50p 158.92p 157.30p 158.12p 57635
08/09/2014 158.39p 158.39p 157.62p 157.62p 8239
05/09/2014 158.23p 158.39p 156.97p 157.38p 45350
04/09/2014 157.94p 158.50p 156.88p 156.88p 32076
03/09/2014 158.50p 158.50p 156.21p 158.50p 57874
02/09/2014 157.73p 158.25p 156.12p 156.75p 18747
01/09/2014 155.90p 158.00p 155.90p 156.38p 76166
29/08/2014 157.00p 157.50p 156.34p 157.25p 30681
28/08/2014 155.17p 156.50p 155.17p 155.88p 46819
27/08/2014 155.25p 156.00p 153.67p 155.38p 66720
26/08/2014 154.55p 155.37p 153.65p 154.12p 56203
22/08/2014 154.81p 155.50p 153.79p 154.50p 36273
21/08/2014 155.25p 155.50p 153.25p 155.50p 29575

*Close Price adjusted for both dividends and splits