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
03/09/2010 54.25p 54.25p 54.25p 54.25p 0
02/09/2010 54.25p 54.25p 54.25p 54.25p 0
01/09/2010 54.25p 54.25p 54.25p 54.25p 0
31/08/2010 54.50p 54.50p 54.25p 54.25p 0
27/08/2010 54.25p 54.50p 54.25p 54.50p 0
26/08/2010 55.00p 55.75p 54.25p 54.25p 57500
25/08/2010 54.75p 54.75p 54.00p 54.00p 10000
24/08/2010 54.75p 54.75p 54.50p 54.50p 30000
23/08/2010 53.25p 53.25p 52.50p 53.25p 21500
20/08/2010 53.25p 53.25p 53.25p 53.25p 0
19/08/2010 53.25p 53.25p 53.25p 53.25p 0
18/08/2010 53.25p 53.25p 53.25p 53.25p 0
17/08/2010 53.25p 53.25p 53.25p 53.25p 0
16/08/2010 53.25p 53.25p 53.25p 53.25p 0
13/08/2010 53.25p 53.25p 53.25p 53.25p 0
12/08/2010 53.25p 53.25p 53.25p 53.25p 0
11/08/2010 53.25p 53.25p 53.25p 53.25p 0
10/08/2010 53.00p 53.25p 53.00p 53.25p 0
09/08/2010 53.00p 53.00p 53.00p 53.00p 0
06/08/2010 53.00p 53.00p 53.00p 53.00p 0
05/08/2010 53.00p 53.00p 53.00p 53.00p 0
04/08/2010 53.50p 53.50p 53.00p 53.00p 0
03/08/2010 53.50p 54.40p 52.81p 53.50p 19000
02/08/2010 54.50p 54.50p 53.50p 53.50p 30000
30/07/2010 54.00p 54.00p 53.25p 53.25p 0
29/07/2010 54.50p 54.50p 54.00p 54.00p 10000
28/07/2010 54.00p 54.00p 54.00p 54.00p 400000
27/07/2010 54.50p 54.50p 53.75p 54.00p 85000
26/07/2010 53.25p 53.75p 53.00p 53.75p 200000
23/07/2010 52.00p 53.25p 52.00p 53.25p 0
22/07/2010 51.50p 52.00p 51.50p 52.00p 0
21/07/2010 51.50p 51.50p 51.50p 51.50p 0
20/07/2010 51.50p 51.50p 51.50p 51.50p 0
19/07/2010 51.50p 51.50p 50.00p 51.50p 32674
16/07/2010 51.25p 51.50p 51.25p 51.50p 0
15/07/2010 51.25p 51.25p 51.25p 51.25p 0
14/07/2010 51.25p 51.25p 51.25p 51.25p 0
13/07/2010 51.25p 51.25p 51.25p 51.25p 0
12/07/2010 51.00p 51.25p 51.00p 51.25p 0
09/07/2010 51.25p 52.00p 51.00p 51.00p 10000
08/07/2010 52.50p 52.50p 51.25p 51.25p 29500
07/07/2010 51.00p 51.50p 51.00p 51.25p 35000
06/07/2010 51.00p 51.00p 51.00p 51.00p 0
05/07/2010 51.00p 51.00p 51.00p 51.00p 0
02/07/2010 51.00p 51.00p 51.00p 51.00p 0
01/07/2010 51.25p 51.25p 51.00p 51.00p 0
30/06/2010 51.25p 51.25p 51.25p 51.25p 0
29/06/2010 51.75p 51.75p 51.25p 51.25p 0
28/06/2010 51.25p 51.75p 51.25p 51.75p 0
25/06/2010 51.25p 51.25p 51.25p 51.25p 0
24/06/2010 52.50p 52.50p 51.25p 51.25p 10000
23/06/2010 52.50p 52.50p 52.00p 52.00p 10000
22/06/2010 51.25p 51.25p 51.25p 51.25p 0
21/06/2010 52.50p 52.50p 51.25p 51.25p 10000
18/06/2010 52.50p 52.50p 51.25p 51.25p 10000
17/06/2010 51.25p 51.25p 51.25p 51.25p 0
16/06/2010 51.25p 51.25p 51.25p 51.25p 0
15/06/2010 52.50p 52.50p 51.25p 51.25p 22500
14/06/2010 52.00p 52.00p 51.00p 51.00p 28100
11/06/2010 50.50p 51.00p 50.50p 50.50p 10000
10/06/2010 50.50p 50.50p 50.50p 50.50p 0
09/06/2010 50.50p 50.50p 50.50p 50.50p 0
08/06/2010 50.50p 50.50p 50.50p 50.50p 0
07/06/2010 51.00p 51.00p 50.00p 50.50p 3500000
04/06/2010 50.75p 51.00p 50.75p 51.00p 30000
03/06/2010 50.75p 50.75p 50.75p 50.75p 0
02/06/2010 50.75p 51.72p 50.75p 50.75p 5673
01/06/2010 50.75p 50.75p 50.75p 50.75p 0
28/05/2010 50.75p 50.75p 50.75p 50.75p 0
27/05/2010 50.75p 51.50p 50.75p 50.75p 36
26/05/2010 50.75p 50.75p 50.75p 50.75p 0
25/05/2010 51.50p 51.50p 50.75p 50.75p 0
24/05/2010 51.50p 52.22p 51.50p 51.50p 10000
21/05/2010 50.50p 51.50p 50.50p 51.50p 10000
20/05/2010 52.00p 52.75p 52.00p 52.75p 100000
19/05/2010 53.50p 53.50p 51.00p 53.00p 0
18/05/2010 53.50p 53.50p 53.05p 53.50p 517
17/05/2010 54.50p 54.50p 53.50p 53.50p 200
14/05/2010 53.00p 54.25p 52.00p 53.50p 245000
13/05/2010 52.75p 53.00p 52.75p 53.00p 0
12/05/2010 52.75p 52.75p 52.75p 52.75p 0
11/05/2010 51.75p 52.75p 51.75p 52.75p 0
10/05/2010 51.00p 51.75p 51.00p 51.75p 32674
07/05/2010 51.75p 51.75p 51.00p 51.00p 3150
06/05/2010 52.00p 52.00p 51.00p 51.75p 100600
05/05/2010 53.00p 53.50p 52.50p 52.50p 22000
04/05/2010 52.00p 53.00p 52.00p 53.00p 20000
30/04/2010 53.50p 53.50p 53.50p 53.50p 0
29/04/2010 53.50p 53.50p 53.50p 53.50p 0
28/04/2010 52.50p 53.50p 52.00p 53.50p 40600
27/04/2010 54.75p 54.75p 54.25p 54.25p 0
26/04/2010 54.50p 54.75p 54.50p 54.75p 0
23/04/2010 53.80p 54.50p 53.00p 54.50p 1335000
22/04/2010 54.00p 55.25p 54.00p 54.75p 10517
21/04/2010 54.75p 54.75p 54.75p 54.75p 0
20/04/2010 54.75p 54.75p 54.75p 54.75p 0
19/04/2010 54.75p 54.75p 54.75p 54.75p 0
16/04/2010 54.75p 54.75p 54.75p 54.75p 0
15/04/2010 54.25p 54.75p 53.80p 54.75p 10000
14/04/2010 53.25p 54.71p 53.25p 54.25p 30000
13/04/2010 52.00p 53.00p 52.00p 53.00p 0
12/04/2010 52.00p 52.00p 52.00p 52.00p 0
09/04/2010 51.75p 52.00p 51.75p 52.00p 0
08/04/2010 51.75p 51.75p 51.75p 51.75p 0
07/04/2010 51.75p 51.75p 51.75p 51.75p 0
06/04/2010 51.75p 51.75p 51.75p 51.75p 0
01/04/2010 52.50p 52.50p 51.75p 51.75p 49883
31/03/2010 51.25p 51.75p 51.25p 51.50p 75000
30/03/2010 50.50p 52.30p 50.50p 51.75p 24486
29/03/2010 49.75p 50.50p 49.75p 50.50p 50000
26/03/2010 49.50p 50.80p 49.50p 50.25p 70000
25/03/2010 49.25p 50.25p 49.25p 50.25p 2700
24/03/2010 49.50p 49.50p 49.25p 49.25p 42788
23/03/2010 50.25p 50.25p 50.00p 50.00p 30000
22/03/2010 52.50p 53.18p 50.50p 50.50p 67500
19/03/2010 53.25p 53.25p 47.75p 53.25p 220900
18/03/2010 53.25p 53.25p 52.50p 53.25p 20000
17/03/2010 53.25p 53.25p 53.25p 53.25p 0
16/03/2010 53.25p 53.25p 53.25p 53.25p 0
15/03/2010 53.25p 53.25p 53.25p 53.25p 0
12/03/2010 53.25p 53.25p 53.25p 53.25p 0
11/03/2010 53.00p 53.25p 53.00p 53.25p 0
10/03/2010 53.00p 53.00p 53.00p 53.00p 0
09/03/2010 53.25p 53.25p 53.00p 53.00p 50000
08/03/2010 53.25p 53.25p 53.18p 53.25p 10000
05/03/2010 53.50p 53.50p 53.25p 53.25p 10000
04/03/2010 53.00p 53.00p 53.00p 53.00p 0
03/03/2010 53.25p 53.25p 53.00p 53.00p 50000
02/03/2010 53.25p 53.25p 53.25p 53.25p 0
01/03/2010 53.00p 53.50p 53.00p 53.25p 30000
26/02/2010 52.00p 52.00p 52.00p 52.00p 0
25/02/2010 52.50p 52.50p 52.00p 52.00p 0
24/02/2010 52.50p 52.50p 52.50p 52.50p 0
23/02/2010 52.00p 52.50p 52.00p 52.50p 0
22/02/2010 52.00p 52.00p 52.00p 52.00p 0
19/02/2010 52.00p 52.00p 52.00p 52.00p 0
18/02/2010 52.50p 52.50p 52.00p 52.00p 0
17/02/2010 51.25p 52.50p 51.25p 52.50p 10000
16/02/2010 50.75p 52.25p 50.22p 52.25p 48000
15/02/2010 51.25p 51.51p 51.00p 51.00p 17
12/02/2010 51.25p 51.25p 51.25p 51.25p 0
11/02/2010 51.25p 51.25p 51.25p 51.25p 0
10/02/2010 51.00p 51.25p 50.72p 51.25p 18900
09/02/2010 51.00p 51.00p 51.00p 51.00p 0
08/02/2010 50.50p 51.00p 50.50p 51.00p 0
05/02/2010 50.75p 50.75p 50.50p 50.50p 0
04/02/2010 49.25p 50.75p 49.25p 50.75p 10000
03/02/2010 49.25p 50.25p 49.25p 50.25p 325000
02/02/2010 50.00p 50.50p 49.50p 50.50p 515000
01/02/2010 51.00p 51.50p 51.00p 51.50p 0
29/01/2010 50.00p 51.00p 50.00p 51.00p 10000
28/01/2010 50.50p 51.00p 50.00p 51.00p 93500
27/01/2010 51.50p 51.75p 51.50p 51.75p 0
26/01/2010 51.50p 51.50p 51.00p 51.50p 30000
25/01/2010 52.00p 52.00p 51.50p 52.00p 200000
22/01/2010 52.25p 52.25p 52.00p 52.00p 0
21/01/2010 52.00p 52.25p 52.00p 52.25p 0
20/01/2010 52.25p 52.25p 51.10p 52.00p 5500
19/01/2010 51.00p 52.25p 51.00p 52.25p 10000
18/01/2010 51.75p 51.75p 51.75p 51.75p 0
15/01/2010 51.50p 52.25p 51.50p 51.75p 45000
14/01/2010 51.50p 51.50p 51.50p 51.50p 0
13/01/2010 51.50p 51.50p 50.60p 51.50p 4262
12/01/2010 51.25p 51.50p 51.25p 51.50p 0
11/01/2010 51.25p 51.25p 51.25p 51.25p 0
08/01/2010 51.25p 51.25p 51.25p 51.25p 0
07/01/2010 51.00p 51.25p 51.00p 51.25p 0
06/01/2010 51.00p 51.00p 51.00p 51.00p 0
05/01/2010 50.75p 51.00p 50.75p 51.00p 0
04/01/2010 50.75p 51.01p 50.75p 50.75p 3482
31/12/2009 50.50p 50.75p 50.50p 50.75p 0
30/12/2009 49.50p 50.50p 49.50p 50.50p 105000
29/12/2009 50.00p 50.75p 50.00p 50.75p 0
24/12/2009 50.50p 50.50p 49.50p 50.00p 40000
23/12/2009 51.75p 52.25p 50.50p 52.25p 15000
22/12/2009 51.50p 51.75p 51.00p 51.75p 100000
21/12/2009 51.75p 51.75p 51.50p 51.50p 0
18/12/2009 51.00p 51.75p 51.00p 51.75p 120000
17/12/2009 52.00p 52.00p 52.00p 52.00p 0
16/12/2009 52.00p 52.00p 51.25p 52.00p 100000
15/12/2009 52.50p 52.50p 52.00p 52.00p 0
14/12/2009 51.50p 52.50p 51.50p 52.50p 23500
11/12/2009 51.75p 52.00p 51.60p 52.00p 108000
10/12/2009 51.75p 51.75p 51.00p 51.75p 20000
09/12/2009 51.75p 51.75p 51.20p 51.75p 25001
08/12/2009 52.00p 52.00p 51.75p 51.75p 0
07/12/2009 51.75p 52.00p 51.75p 52.00p 0
04/12/2009 52.00p 52.00p 51.75p 51.75p 0
03/12/2009 52.00p 52.25p 52.00p 52.00p 67076
02/12/2009 52.25p 52.25p 52.00p 52.00p 0
01/12/2009 51.00p 52.25p 51.00p 52.25p 65000
30/11/2009 51.25p 51.25p 51.00p 51.00p 0
27/11/2009 50.00p 52.25p 50.00p 51.25p 92
26/11/2009 50.50p 50.50p 49.60p 50.00p 334
25/11/2009 50.50p 50.50p 50.50p 50.50p 0
24/11/2009 51.00p 51.00p 50.50p 50.50p 0
23/11/2009 51.00p 51.00p 49.50p 51.00p 43850
20/11/2009 50.50p 51.00p 50.50p 51.00p 0
19/11/2009 50.00p 50.50p 49.50p 50.50p 20000
18/11/2009 50.75p 50.75p 50.75p 50.75p 0

*Close Price adjusted for both dividends and splits