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
04/11/2013 140.89p 140.99p 140.00p 140.25p 70308
01/11/2013 139.13p 140.50p 139.13p 140.25p 31973
31/10/2013 140.08p 141.00p 139.59p 140.50p 25420
30/10/2013 141.49p 141.49p 139.90p 140.50p 22483
29/10/2013 141.75p 143.00p 139.75p 140.50p 127183
28/10/2013 141.25p 141.25p 140.37p 140.37p 26703
25/10/2013 141.00p 141.00p 139.50p 139.87p 44170
24/10/2013 140.00p 141.25p 140.00p 140.00p 61432
23/10/2013 138.00p 141.25p 137.00p 140.63p 144395
22/10/2013 135.50p 138.00p 134.25p 137.00p 84100
21/10/2013 135.00p 135.50p 133.00p 134.25p 93491
18/10/2013 135.00p 135.00p 133.36p 134.00p 27357
17/10/2013 134.89p 134.89p 133.50p 133.50p 50787
16/10/2013 134.89p 134.89p 133.50p 133.50p 27882
15/10/2013 134.40p 135.00p 134.12p 134.12p 9988
14/10/2013 134.00p 134.40p 133.00p 133.25p 55586
11/10/2013 133.00p 133.00p 131.50p 133.00p 41220
10/10/2013 132.00p 132.50p 131.50p 131.50p 21016
09/10/2013 129.00p 131.00p 127.13p 131.00p 124994
08/10/2013 127.50p 127.87p 127.25p 127.87p 5000
07/10/2013 127.50p 128.50p 127.25p 127.25p 24296
04/10/2013 127.57p 127.57p 126.87p 127.25p 11758
03/10/2013 126.50p 127.00p 126.50p 126.87p 543303
02/10/2013 126.00p 126.00p 125.25p 125.25p 23668
01/10/2013 125.50p 126.20p 125.50p 125.75p 118760
30/09/2013 124.70p 126.00p 124.70p 126.00p 65187
27/09/2013 126.50p 126.50p 124.50p 125.25p 0
26/09/2013 126.50p 126.50p 124.50p 125.25p 34898
25/09/2013 125.20p 126.00p 125.20p 125.25p 22886
24/09/2013 126.14p 126.37p 125.25p 125.25p 4350
23/09/2013 126.50p 126.50p 125.63p 125.63p 41456
20/09/2013 126.25p 126.25p 125.60p 125.63p 22387
19/09/2013 124.50p 126.50p 124.50p 125.75p 16680
18/09/2013 124.00p 124.00p 122.50p 122.50p 8826
17/09/2013 122.44p 124.00p 122.44p 122.50p 10242
16/09/2013 124.00p 124.00p 122.50p 122.50p 11295
13/09/2013 123.75p 123.75p 122.38p 122.38p 47373
12/09/2013 123.75p 123.75p 122.38p 122.38p 9040
11/09/2013 124.00p 124.00p 122.50p 122.50p 4410
10/09/2013 123.75p 123.75p 122.38p 122.50p 8549
09/09/2013 124.00p 124.00p 122.38p 122.38p 10198
06/09/2013 123.50p 124.00p 122.25p 122.25p 56119
05/09/2013 124.00p 124.00p 123.00p 123.00p 6764
04/09/2013 124.00p 124.00p 122.52p 123.00p 2449
03/09/2013 122.50p 124.00p 120.65p 123.00p 49463
02/09/2013 121.00p 122.50p 120.00p 121.25p 56467
30/08/2013 120.25p 120.25p 120.00p 120.00p 34257
29/08/2013 120.50p 121.00p 119.25p 120.00p 29600
28/08/2013 119.27p 120.50p 119.25p 119.25p 6000
27/08/2013 119.20p 119.27p 119.02p 119.25p 23508
23/08/2013 119.50p 120.00p 118.25p 119.25p 36185
22/08/2013 119.50p 119.50p 118.25p 118.25p 4277
21/08/2013 117.90p 119.25p 117.90p 118.00p 3202
20/08/2013 119.00p 119.00p 117.62p 117.88p 15400
19/08/2013 119.25p 119.25p 117.62p 117.62p 10425
16/08/2013 119.00p 119.25p 117.50p 117.62p 13696
15/08/2013 116.82p 119.00p 116.82p 117.50p 38762
14/08/2013 117.50p 118.00p 116.25p 117.38p 45350
13/08/2013 113.00p 117.00p 111.50p 116.25p 137000
12/08/2013 112.70p 112.70p 111.50p 111.50p 1000
09/08/2013 112.70p 112.70p 111.50p 111.50p 12000
08/08/2013 112.70p 112.70p 111.50p 111.50p 4868
07/08/2013 112.48p 112.48p 111.37p 111.50p 0
06/08/2013 112.48p 112.48p 111.37p 111.37p 1767
05/08/2013 111.75p 112.00p 110.25p 111.37p 28710
02/08/2013 111.00p 111.50p 109.88p 110.25p 48737
01/08/2013 109.50p 111.00p 107.88p 109.88p 0
31/07/2013 109.50p 111.00p 107.88p 110.00p 108320
30/07/2013 109.50p 109.50p 107.88p 107.88p 12302
29/07/2013 109.50p 109.50p 107.75p 107.88p 913
26/07/2013 109.00p 109.00p 107.50p 107.75p 0
25/07/2013 109.00p 109.00p 107.50p 107.75p 7400
24/07/2013 108.00p 108.96p 107.38p 107.50p 0
23/07/2013 108.00p 108.96p 107.38p 107.38p 43355
22/07/2013 108.25p 108.25p 107.00p 107.00p 0
19/07/2013 108.25p 108.25p 107.00p 107.00p 4500
18/07/2013 108.00p 108.00p 107.00p 107.00p 9000
17/07/2013 106.50p 107.00p 106.50p 107.00p 10800
16/07/2013 108.25p 108.25p 106.88p 106.88p 13468
15/07/2013 108.25p 108.25p 106.75p 107.00p 0
12/07/2013 108.25p 108.25p 106.75p 107.00p 12430
11/07/2013 105.50p 107.25p 105.25p 106.75p 47500
10/07/2013 104.25p 106.25p 104.25p 105.25p 0
09/07/2013 104.25p 106.25p 104.25p 105.25p 1804741
08/07/2013 106.15p 106.15p 103.50p 104.88p 7549
05/07/2013 104.88p 104.88p 104.25p 104.75p 0
04/07/2013 104.88p 104.88p 104.25p 104.75p 0
03/07/2013 104.88p 104.88p 104.25p 104.75p 0
02/07/2013 104.88p 104.88p 104.25p 104.75p 10000
01/07/2013 103.25p 104.25p 103.25p 104.25p 28054
28/06/2013 104.00p 104.25p 104.00p 104.25p 2000000
27/06/2013 104.01p 104.75p 104.01p 104.25p 0
26/06/2013 104.01p 104.75p 104.01p 104.25p 0
25/06/2013 104.01p 104.75p 104.01p 104.25p 0
24/06/2013 104.01p 104.75p 104.01p 104.25p 0
21/06/2013 104.01p 104.75p 104.01p 104.25p 8408
20/06/2013 105.99p 105.99p 104.75p 104.75p 0
19/06/2013 105.99p 105.99p 105.25p 105.25p 0
18/06/2013 105.99p 105.99p 105.25p 105.25p 0
17/06/2013 105.99p 105.99p 105.25p 105.25p 4682
14/06/2013 105.49p 105.49p 104.75p 105.25p 10200
13/06/2013 105.99p 105.99p 104.01p 104.75p 15155
12/06/2013 104.51p 105.25p 104.51p 105.25p 0
11/06/2013 104.51p 105.25p 104.51p 105.25p 0
10/06/2013 104.51p 105.25p 104.51p 105.25p 6849
07/06/2013 106.25p 106.25p 105.25p 105.25p 10000
06/06/2013 106.25p 106.25p 104.51p 105.25p 0
05/06/2013 106.25p 106.25p 104.51p 105.25p 34950
04/06/2013 106.25p 106.25p 105.25p 105.25p 2329
03/06/2013 106.39p 106.39p 105.25p 105.25p 0
31/05/2013 106.39p 106.39p 105.25p 105.25p 2412
30/05/2013 106.39p 106.39p 105.25p 105.25p 4130
29/05/2013 104.25p 105.25p 104.25p 105.25p 1734
28/05/2013 104.50p 106.25p 104.50p 105.25p 4653
24/05/2013 106.25p 106.25p 105.25p 105.25p 9837
23/05/2013 106.00p 106.50p 105.25p 105.25p 0
22/05/2013 106.00p 106.50p 105.75p 106.50p 16792
21/05/2013 105.75p 105.75p 104.75p 104.75p 0
20/05/2013 105.75p 105.75p 104.75p 104.75p 20
17/05/2013 104.13p 105.75p 104.13p 104.75p 9550
16/05/2013 104.13p 105.75p 104.13p 104.75p 5691
15/05/2013 103.50p 105.75p 103.50p 104.75p 0
14/05/2013 103.50p 105.75p 103.50p 104.75p 29106
13/05/2013 105.75p 105.75p 104.75p 104.75p 14184
10/05/2013 104.63p 105.00p 104.63p 105.00p 2250
09/05/2013 104.12p 104.75p 104.12p 104.75p 3500
08/05/2013 105.65p 105.65p 104.75p 104.75p 29260
07/05/2013 104.12p 105.65p 104.12p 104.75p 20086
03/05/2013 105.65p 105.65p 103.50p 104.75p 17697
02/05/2013 105.15p 105.65p 104.75p 104.75p 0
01/05/2013 105.15p 105.65p 104.75p 104.75p 5282
30/04/2013 104.12p 104.75p 104.12p 104.75p 0
29/04/2013 104.12p 104.75p 104.12p 104.75p 1159
26/04/2013 104.50p 104.75p 103.50p 104.75p 0
25/04/2013 104.50p 104.75p 103.50p 104.75p 0
24/04/2013 104.50p 104.75p 103.50p 104.75p 118423
23/04/2013 105.75p 105.75p 104.88p 105.25p 14616
22/04/2013 105.75p 105.75p 105.00p 105.25p 0
19/04/2013 105.75p 105.75p 105.00p 105.00p 0
18/04/2013 105.75p 105.75p 105.00p 105.00p 4000
17/04/2013 104.50p 105.60p 104.50p 105.00p 0
16/04/2013 104.50p 105.60p 104.50p 105.00p 1800
15/04/2013 106.25p 106.25p 104.62p 105.25p 10727
12/04/2013 106.25p 106.25p 105.25p 105.25p 0
11/04/2013 106.25p 106.25p 105.25p 105.25p 23500
10/04/2013 106.57p 106.57p 104.50p 105.25p 0
09/04/2013 106.57p 106.57p 104.50p 105.25p 0
08/04/2013 106.57p 106.57p 104.50p 105.25p 64850
05/04/2013 104.00p 105.00p 104.00p 105.00p 36826
04/04/2013 106.00p 106.17p 104.75p 105.00p 56212
03/04/2013 105.50p 105.50p 104.31p 104.75p 48400
02/04/2013 104.25p 105.90p 104.25p 105.50p 24805
28/03/2013 105.35p 105.35p 104.25p 104.75p 42128
27/03/2013 105.80p 105.80p 105.00p 105.00p 23800
26/03/2013 105.70p 105.70p 105.00p 105.00p 0
25/03/2013 105.70p 105.70p 105.00p 105.00p 7764
22/03/2013 104.38p 105.00p 104.38p 104.50p 0
21/03/2013 104.38p 105.00p 104.38p 105.00p 23790
20/03/2013 105.75p 105.75p 105.00p 105.00p 18600
19/03/2013 104.75p 105.00p 104.25p 105.00p 24029
18/03/2013 105.50p 105.50p 102.80p 105.50p 389054
15/03/2013 105.89p 105.89p 103.81p 104.50p 0
14/03/2013 105.89p 105.89p 103.81p 104.50p 0
13/03/2013 105.89p 105.89p 103.81p 104.62p 27607
12/03/2013 105.57p 105.89p 104.00p 104.50p 15686
11/03/2013 104.00p 104.00p 102.77p 104.00p 21054
08/03/2013 103.00p 103.00p 102.52p 102.87p 82079
07/03/2013 102.89p 103.00p 102.00p 102.00p 23596
06/03/2013 100.00p 103.00p 100.00p 101.75p 33900
05/03/2013 102.04p 102.04p 101.25p 101.25p 10780
04/03/2013 101.00p 101.00p 99.50p 100.75p 18512
01/03/2013 100.98p 100.98p 100.00p 100.00p 4951
28/02/2013 98.50p 100.23p 98.50p 99.62p 20879
27/02/2013 99.89p 99.89p 98.62p 99.00p 5505
26/02/2013 99.89p 99.89p 98.62p 98.62p 50800
25/02/2013 99.50p 99.50p 97.00p 98.50p 0
22/02/2013 99.50p 99.50p 97.00p 98.50p 33487
21/02/2013 99.50p 99.50p 97.75p 97.75p 2000
20/02/2013 99.29p 99.50p 98.25p 98.50p 13005
19/02/2013 99.29p 99.29p 97.75p 98.25p 10311
18/02/2013 99.29p 99.29p 97.75p 97.75p 3667
15/02/2013 97.19p 99.29p 97.19p 97.75p 4332
14/02/2013 97.19p 99.00p 97.19p 97.75p 51652
13/02/2013 97.02p 98.70p 97.02p 97.75p 6119
12/02/2013 97.50p 97.50p 97.50p 97.50p 400000
11/02/2013 97.95p 99.00p 97.50p 97.50p 66500
08/02/2013 98.10p 98.10p 97.50p 97.50p 1100
07/02/2013 98.10p 98.10p 97.50p 97.50p 5600
06/02/2013 98.49p 98.49p 96.50p 97.50p 18895
05/02/2013 96.81p 97.50p 96.51p 97.50p 0
04/02/2013 96.81p 97.50p 96.51p 97.50p 0
01/02/2013 96.81p 97.50p 96.51p 97.50p 0
31/01/2013 96.81p 97.50p 96.51p 97.50p 35000
30/01/2013 99.00p 99.00p 97.50p 97.50p 25491
29/01/2013 98.20p 98.25p 97.25p 97.25p 3043
28/01/2013 98.15p 98.15p 96.50p 97.00p 20025
25/01/2013 98.00p 98.00p 96.50p 96.50p 51475
24/01/2013 95.00p 96.50p 95.00p 96.50p 2500
23/01/2013 96.75p 97.25p 96.00p 96.00p 15260
22/01/2013 97.00p 97.00p 95.25p 95.75p 9088

*Close Price adjusted for both dividends and splits