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
01/02/2024 322.00p 322.00p 316.00p 322.00p 26667
31/01/2024 316.00p 319.91p 316.00p 318.00p 516258
30/01/2024 316.00p 319.00p 317.92p 318.00p 12791
29/01/2024 316.00p 321.35p 316.00p 317.00p 36230
26/01/2024 315.00p 318.00p 317.00p 317.00p 3722
25/01/2024 315.00p 317.50p 315.00p 315.00p 7560
24/01/2024 319.00p 320.00p 316.00p 316.00p 33459
23/01/2024 315.00p 322.00p 314.00p 314.00p 16444
22/01/2024 309.00p 318.88p 312.00p 315.00p 23784
19/01/2024 309.00p 320.29p 309.00p 309.00p 176096
18/01/2024 314.00p 319.45p 311.00p 311.00p 114733
17/01/2024 311.00p 316.10p 308.00p 314.00p 7743
16/01/2024 317.00p 319.10p 313.00p 314.00p 24655
15/01/2024 321.00p 321.00p 319.00p 319.00p 36162
12/01/2024 319.00p 321.85p 319.00p 319.00p 31447
11/01/2024 320.00p 321.80p 320.00p 320.50p 17065
10/01/2024 320.00p 322.00p 318.90p 319.00p 13721
09/01/2024 320.00p 321.75p 318.84p 319.50p 26271
08/01/2024 320.00p 321.80p 318.56p 320.00p 21336
05/01/2024 322.00p 322.00p 318.00p 321.00p 1224
04/01/2024 322.00p 322.00p 319.50p 320.50p 3167
03/01/2024 325.00p 323.00p 319.16p 320.00p 37507
02/01/2024 325.00p 326.00p 319.32p 320.00p 14290
29/12/2023 316.00p 325.00p 316.00p 320.50p 12724
28/12/2023 323.00p 322.45p 317.40p 318.50p 11221
27/12/2023 323.00p 323.50p 318.67p 323.50p 108225
22/12/2023 318.00p 320.10p 318.00p 318.00p 6452
21/12/2023 317.00p 319.85p 317.00p 318.00p 20835
20/12/2023 318.00p 321.00p 318.00p 319.00p 12859
19/12/2023 318.00p 320.00p 314.00p 320.00p 17098
18/12/2023 319.00p 319.30p 312.00p 312.00p 9188
15/12/2023 315.00p 320.00p 312.30p 320.00p 546109
14/12/2023 316.00p 316.50p 312.30p 314.00p 37882
13/12/2023 313.00p 314.00p 312.05p 313.00p 55997
12/12/2023 312.00p 315.40p 312.00p 312.50p 21164
11/12/2023 316.00p 316.00p 313.47p 313.50p 18812
08/12/2023 315.00p 315.00p 313.58p 314.00p 119412
07/12/2023 315.00p 314.50p 313.58p 314.50p 15343
06/12/2023 315.00p 315.50p 312.00p 315.50p 173433
05/12/2023 311.00p 312.50p 310.20p 312.50p 10074
04/12/2023 312.00p 312.50p 311.15p 312.50p 3194
01/12/2023 312.00p 312.20p 310.00p 310.00p 159674
30/11/2023 312.00p 311.50p 307.96p 311.50p 24224
29/11/2023 312.00p 312.00p 307.80p 312.00p 11060
28/11/2023 308.00p 312.00p 307.50p 312.00p 162070
27/11/2023 306.00p 307.32p 305.45p 306.50p 13666
24/11/2023 306.00p 307.56p 304.40p 306.00p 36812
23/11/2023 309.00p 309.00p 304.00p 307.00p 13038
22/11/2023 304.00p 307.00p 303.00p 305.00p 11442
21/11/2023 306.00p 306.20p 304.40p 304.50p 6347
20/11/2023 306.00p 308.00p 302.70p 307.50p 28952
17/11/2023 305.00p 309.00p 301.18p 309.00p 33951
16/11/2023 304.00p 305.90p 302.96p 304.50p 49773
15/11/2023 308.00p 308.00p 300.40p 303.50p 11501
14/11/2023 298.00p 303.00p 297.16p 302.00p 106957
13/11/2023 298.00p 298.96p 296.00p 298.00p 67319
10/11/2023 293.00p 297.00p 293.00p 293.00p 13670
09/11/2023 295.00p 297.14p 295.00p 296.00p 44357
08/11/2023 300.00p 302.00p 290.00p 290.00p 63559
07/11/2023 300.00p 303.39p 298.32p 299.00p 65030
06/11/2023 300.00p 302.00p 301.00p 302.00p 13008
03/11/2023 300.00p 303.24p 299.00p 300.50p 55355
02/11/2023 297.00p 300.88p 297.00p 300.00p 6252
01/11/2023 300.00p 302.90p 297.75p 300.00p 39934
31/10/2023 300.00p 301.68p 297.96p 299.50p 4080
30/10/2023 300.00p 305.18p 300.00p 300.00p 62009
27/10/2023 300.00p 306.66p 300.00p 300.00p 9780
26/10/2023 302.00p 303.00p 302.00p 302.50p 25781
25/10/2023 302.00p 310.85p 302.00p 302.00p 8211
24/10/2023 305.00p 305.78p 303.00p 304.00p 56197
23/10/2023 305.00p 306.78p 302.00p 306.00p 37917
20/10/2023 309.00p 309.00p 302.65p 307.00p 17265
19/10/2023 307.00p 311.00p 302.00p 311.00p 20457
18/10/2023 307.00p 311.00p 302.60p 311.00p 18806
17/10/2023 307.00p 309.60p 305.85p 307.50p 31024
16/10/2023 307.00p 310.50p 307.00p 310.50p 18751
13/10/2023 308.00p 309.12p 308.00p 308.50p 22668
12/10/2023 310.00p 310.56p 309.00p 310.50p 6492
11/10/2023 310.00p 312.00p 308.00p 310.50p 6592
10/10/2023 308.00p 311.83p 305.50p 308.00p 15211
09/10/2023 310.00p 310.00p 304.50p 310.00p 12009
06/10/2023 307.00p 311.95p 300.00p 310.50p 23174
05/10/2023 307.00p 310.00p 307.00p 307.00p 23332
04/10/2023 305.00p 309.96p 304.00p 306.00p 20020
03/10/2023 305.00p 306.56p 301.96p 304.00p 11141
02/10/2023 309.00p 309.00p 305.00p 306.00p 117712
29/09/2023 306.00p 308.00p 305.00p 307.50p 63440
28/09/2023 303.00p 305.00p 302.00p 303.00p 32710
27/09/2023 302.00p 306.48p 300.00p 300.00p 13624
26/09/2023 303.00p 310.00p 301.92p 305.00p 79218
25/09/2023 305.00p 306.20p 302.00p 303.00p 15373
22/09/2023 307.00p 308.00p 305.00p 305.00p 25892
21/09/2023 306.00p 307.56p 304.00p 306.00p 60841
20/09/2023 307.00p 307.10p 305.20p 306.00p 10811
19/09/2023 302.00p 307.57p 298.00p 300.00p 8006923
18/09/2023 310.00p 310.00p 302.00p 302.00p 23616
15/09/2023 308.00p 308.37p 307.33p 308.00p 67384
14/09/2023 307.00p 307.53p 307.44p 307.50p 12958
13/09/2023 307.00p 308.00p 307.00p 307.00p 95857
12/09/2023 308.00p 309.00p 308.00p 308.00p 7213
11/09/2023 309.00p 310.32p 308.00p 308.50p 7701
08/09/2023 307.00p 311.00p 308.90p 309.00p 22690
07/09/2023 307.00p 310.00p 307.00p 308.50p 37893
06/09/2023 310.00p 313.00p 310.00p 313.00p 13898
05/09/2023 310.00p 313.00p 308.00p 309.00p 63601
04/09/2023 310.00p 310.65p 309.08p 310.50p 11560
01/09/2023 309.00p 313.00p 309.00p 309.50p 42805
31/08/2023 308.00p 314.50p 310.00p 314.50p 107886
30/08/2023 308.00p 313.85p 310.07p 312.00p 5290
29/08/2023 308.00p 311.97p 308.00p 311.50p 45963
25/08/2023 308.00p 310.00p 308.62p 310.00p 13423
24/08/2023 308.00p 310.20p 308.00p 310.00p 7808
23/08/2023 307.00p 310.50p 308.00p 310.50p 2000
22/08/2023 307.00p 310.00p 307.00p 310.00p 43058
21/08/2023 307.00p 308.65p 306.03p 307.00p 14707
18/08/2023 307.00p 312.85p 307.00p 307.00p 51848
17/08/2023 308.00p 311.50p 308.00p 310.00p 25882
16/08/2023 308.00p 313.10p 308.00p 308.00p 2641
15/08/2023 311.00p 311.96p 309.40p 311.50p 934
14/08/2023 311.00p 313.00p 308.99p 313.00p 111942
11/08/2023 314.00p 314.00p 312.45p 314.00p 5964
10/08/2023 313.00p 315.95p 310.00p 313.00p 36048
09/08/2023 312.00p 314.00p 311.70p 314.00p 18630
08/08/2023 312.00p 314.36p 312.00p 312.00p 10052
07/08/2023 317.00p 317.48p 313.12p 314.50p 5287
04/08/2023 317.00p 317.63p 313.96p 315.00p 21753
03/08/2023 319.00p 319.00p 315.64p 316.50p 6960
02/08/2023 316.00p 319.19p 315.00p 316.50p 13188
01/08/2023 320.00p 320.00p 318.50p 320.00p 9022
31/07/2023 316.00p 320.00p 316.00p 318.00p 4787
28/07/2023 315.00p 320.00p 313.47p 320.00p 19072
27/07/2023 310.00p 313.28p 310.00p 310.00p 9587
26/07/2023 315.00p 315.00p 307.00p 313.00p 19262
25/07/2023 313.00p 313.00p 310.66p 313.00p 27394
24/07/2023 306.00p 315.00p 306.00p 310.00p 78274
21/07/2023 308.00p 313.00p 308.00p 308.00p 13182
20/07/2023 308.00p 313.00p 309.00p 309.50p 28772
19/07/2023 308.00p 311.00p 308.00p 309.00p 10266
18/07/2023 308.00p 308.50p 306.00p 307.00p 122190
17/07/2023 306.00p 310.00p 303.00p 303.00p 9908
14/07/2023 307.00p 309.62p 306.00p 306.00p 4149
13/07/2023 307.00p 312.13p 306.00p 308.00p 5844
12/07/2023 308.00p 309.90p 308.00p 309.00p 6731
11/07/2023 315.00p 315.00p 308.84p 310.00p 20889
10/07/2023 310.00p 311.22p 307.26p 310.00p 1207
07/07/2023 306.00p 311.22p 306.00p 307.50p 13611
06/07/2023 312.00p 311.80p 309.26p 310.00p 73
05/07/2023 312.00p 312.00p 309.28p 312.00p 6133
04/07/2023 309.00p 310.50p 308.62p 310.50p 65451
03/07/2023 309.00p 309.50p 308.21p 308.50p 71521
30/06/2023 309.00p 309.97p 308.50p 309.00p 19972
29/06/2023 309.00p 310.98p 307.00p 310.50p 14874
28/06/2023 310.00p 313.00p 306.70p 312.00p 122223
27/06/2023 310.00p 310.00p 308.25p 310.00p 277927
26/06/2023 310.00p 310.00p 306.00p 306.00p 49125
23/06/2023 310.00p 310.00p 306.00p 308.00p 11274
22/06/2023 310.00p 310.00p 308.00p 309.00p 8862
21/06/2023 307.00p 315.00p 306.00p 310.00p 55284
20/06/2023 308.00p 317.00p 306.00p 310.00p 55633
19/06/2023 312.00p 314.66p 308.40p 312.50p 15368
16/06/2023 312.00p 312.00p 308.61p 312.00p 22477
15/06/2023 308.00p 311.75p 308.00p 311.50p 8157
14/06/2023 310.00p 311.75p 310.00p 310.50p 22634
13/06/2023 310.00p 312.50p 308.00p 312.50p 17930
12/06/2023 312.00p 313.50p 310.21p 313.50p 17016
09/06/2023 312.00p 312.00p 308.10p 310.50p 187723
08/06/2023 315.00p 315.84p 310.00p 310.50p 26683
07/06/2023 315.00p 317.96p 315.00p 315.00p 21958
06/06/2023 318.00p 317.00p 310.00p 317.00p 170297
05/06/2023 318.00p 320.00p 314.41p 318.00p 24220
02/06/2023 311.00p 316.00p 311.00p 316.00p 10813
01/06/2023 311.00p 315.00p 310.00p 314.50p 185141
31/05/2023 311.00p 314.00p 311.00p 311.00p 54893
30/05/2023 315.00p 316.00p 311.40p 315.00p 101739
26/05/2023 311.00p 316.00p 311.00p 311.00p 110674
25/05/2023 307.00p 316.00p 311.00p 315.50p 6602
24/05/2023 307.00p 311.00p 307.00p 310.00p 44399
23/05/2023 310.00p 313.00p 310.00p 311.50p 15004
22/05/2023 310.00p 317.00p 307.93p 316.00p 55753
19/05/2023 312.00p 317.73p 311.00p 312.00p 46753
18/05/2023 306.00p 317.10p 306.00p 316.50p 679101
17/05/2023 315.00p 318.52p 314.00p 315.00p 89865
16/05/2023 321.00p 321.00p 314.00p 315.00p 60536
15/05/2023 312.00p 320.00p 310.00p 320.00p 75248
12/05/2023 307.00p 312.00p 304.54p 309.50p 437915
11/05/2023 300.00p 304.16p 300.00p 303.00p 308720
10/05/2023 300.00p 312.00p 300.00p 308.00p 510918
09/05/2023 304.00p 311.00p 300.00p 311.00p 283078
05/05/2023 309.00p 313.72p 309.00p 312.00p 75453
04/05/2023 310.00p 313.00p 310.00p 313.00p 18139
03/05/2023 306.00p 315.00p 303.26p 312.00p 32205
02/05/2023 301.00p 305.00p 299.57p 305.00p 15829
28/04/2023 300.00p 303.00p 300.00p 303.00p 45330
27/04/2023 297.00p 304.50p 297.37p 304.50p 21818
26/04/2023 297.00p 303.00p 297.00p 302.50p 28454
25/04/2023 297.00p 302.50p 297.00p 302.50p 40499
24/04/2023 301.00p 301.00p 293.00p 293.00p 11546
21/04/2023 287.00p 298.00p 287.00p 290.00p 23469
20/04/2023 290.00p 297.48p 287.00p 288.00p 139060
19/04/2023 290.00p 291.60p 287.00p 287.00p 63044

*Close Price adjusted for both dividends and splits