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
11/12/2020 219.00p 231.00p 217.00p 218.50p 238673
10/12/2020 227.00p 229.91p 218.00p 226.00p 38539
09/12/2020 230.00p 232.00p 225.00p 225.00p 96660
08/12/2020 224.00p 228.00p 224.00p 226.00p 15735
07/12/2020 224.00p 229.23p 224.00p 229.00p 13263
04/12/2020 221.00p 229.49p 215.00p 227.00p 40158
03/12/2020 221.00p 230.00p 220.00p 230.00p 41950
02/12/2020 219.00p 226.00p 215.47p 226.00p 44539
01/12/2020 211.00p 218.00p 209.00p 217.00p 78963
30/11/2020 214.00p 213.50p 209.61p 212.50p 13975
27/11/2020 214.00p 214.00p 206.00p 214.00p 32169
26/11/2020 207.00p 213.73p 207.00p 209.00p 20293
25/11/2020 213.00p 214.00p 209.00p 209.00p 51808
24/11/2020 213.00p 214.00p 210.00p 210.00p 28503
23/11/2020 211.00p 214.70p 206.00p 208.50p 36987
20/11/2020 207.00p 213.55p 206.50p 206.50p 31310
19/11/2020 204.00p 211.00p 204.00p 206.00p 49485
18/11/2020 207.00p 210.00p 203.36p 205.00p 13668
17/11/2020 201.00p 211.00p 196.00p 200.00p 9603242
16/11/2020 205.00p 211.20p 201.02p 207.50p 120761
13/11/2020 205.00p 204.14p 199.75p 201.75p 91486
12/11/2020 205.00p 205.00p 199.63p 201.25p 31644
10/11/2020 202.00p 203.24p 198.92p 203.00p 37327
09/11/2020 192.00p 201.17p 190.96p 197.25p 30761
06/11/2020 192.00p 192.00p 190.19p 191.00p 70365
05/11/2020 195.00p 195.00p 189.61p 195.00p 24662
04/11/2020 192.50p 192.50p 188.99p 192.00p 16162
03/11/2020 190.00p 192.00p 188.49p 190.75p 11351
02/11/2020 191.50p 191.50p 181.94p 187.00p 35034
30/10/2020 191.50p 189.25p 184.58p 189.25p 6000
29/10/2020 191.50p 191.50p 181.94p 190.00p 19196
28/10/2020 191.50p 191.50p 184.60p 189.50p 13035
27/10/2020 191.00p 191.00p 186.21p 190.50p 19276
26/10/2020 191.00p 191.00p 183.76p 189.25p 27739
23/10/2020 187.00p 188.00p 186.02p 188.00p 78357
22/10/2020 185.50p 187.58p 183.50p 186.25p 13597
21/10/2020 185.50p 189.03p 183.77p 184.75p 60628
20/10/2020 187.00p 189.00p 180.74p 189.00p 33615
19/10/2020 187.50p 190.33p 183.00p 185.00p 97327
16/10/2020 187.50p 189.74p 171.00p 188.75p 63990
15/10/2020 190.00p 191.81p 187.22p 191.00p 106378
14/10/2020 192.00p 194.25p 190.19p 194.25p 14207
13/10/2020 190.50p 195.31p 190.50p 192.00p 28851
12/10/2020 190.50p 196.00p 190.50p 192.00p 36302
09/10/2020 196.00p 199.00p 191.00p 193.25p 52985
08/10/2020 193.00p 195.75p 190.00p 195.75p 7324
07/10/2020 195.00p 197.07p 193.00p 195.00p 1513
06/10/2020 195.00p 197.00p 192.58p 194.25p 20429
05/10/2020 190.50p 199.84p 190.00p 194.00p 17578
02/10/2020 190.50p 197.72p 190.00p 193.50p 63734
01/10/2020 196.00p 198.74p 190.50p 196.00p 34653
30/09/2020 194.50p 195.87p 187.50p 194.25p 15008
29/09/2020 194.00p 194.00p 185.50p 191.50p 39065
28/09/2020 190.00p 190.00p 184.01p 188.75p 20064
25/09/2020 182.50p 190.00p 181.00p 186.00p 73506
24/09/2020 185.50p 185.50p 184.00p 184.75p 37200
23/09/2020 185.50p 191.10p 180.80p 185.75p 36848
22/09/2020 187.00p 188.00p 183.50p 185.25p 31378
21/09/2020 190.50p 190.50p 183.50p 188.00p 64963
18/09/2020 189.50p 194.90p 189.00p 193.00p 72581
17/09/2020 195.50p 196.25p 189.37p 192.25p 29178
16/09/2020 193.50p 198.00p 189.00p 189.50p 37849
15/09/2020 197.00p 197.50p 186.47p 195.50p 19643
14/09/2020 188.00p 196.50p 186.25p 194.50p 19064
11/09/2020 195.50p 195.50p 187.07p 193.50p 14261
10/09/2020 192.50p 192.50p 187.07p 190.75p 30496
09/09/2020 192.00p 192.00p 188.17p 191.50p 13750
08/09/2020 190.50p 190.51p 185.84p 186.00p 18526
07/09/2020 182.50p 191.13p 180.00p 187.25p 31305
04/09/2020 193.50p 193.50p 184.53p 189.00p 26879
03/09/2020 192.00p 192.75p 185.92p 189.50p 9662
02/09/2020 192.00p 192.00p 185.47p 192.00p 22408
01/09/2020 192.00p 192.00p 183.77p 190.50p 36862
31/08/2020 195.00p 195.00p 184.78p 190.00p 15413
28/08/2020 195.00p 195.00p 184.78p 190.00p 15413
27/08/2020 194.00p 194.00p 184.88p 187.50p 9257
26/08/2020 190.00p 190.00p 183.05p 187.50p 25121
25/08/2020 184.50p 188.00p 184.50p 186.00p 73640
24/08/2020 185.50p 186.29p 178.78p 184.00p 27428
21/08/2020 189.00p 185.00p 177.90p 180.00p 7968
20/08/2020 189.00p 185.00p 178.28p 178.75p 10274
19/08/2020 189.00p 186.29p 178.23p 182.00p 96656
18/08/2020 189.00p 189.00p 178.35p 180.00p 10970
17/08/2020 175.00p 186.00p 175.00p 182.25p 241035
14/08/2020 188.50p 186.00p 181.00p 182.00p 4458
13/08/2020 188.50p 188.50p 181.00p 186.00p 21902
12/08/2020 188.50p 188.50p 179.05p 180.00p 11183
11/08/2020 188.50p 186.00p 180.02p 182.75p 38789
10/08/2020 188.50p 188.37p 178.10p 181.75p 35846
07/08/2020 188.50p 189.00p 177.78p 189.00p 1531
06/08/2020 176.00p 184.72p 176.65p 181.50p 3759
05/08/2020 176.00p 184.79p 176.14p 181.50p 17871
04/08/2020 176.00p 184.85p 176.00p 179.75p 23118
03/08/2020 176.00p 185.09p 177.14p 180.50p 36235
31/07/2020 176.00p 184.85p 178.41p 180.50p 10589
30/07/2020 176.00p 182.30p 176.60p 180.00p 22199
29/07/2020 176.00p 186.09p 176.00p 177.00p 10284
28/07/2020 189.50p 189.50p 179.27p 183.00p 9430
27/07/2020 176.50p 185.99p 178.43p 182.50p 18735
24/07/2020 176.50p 186.22p 176.50p 184.50p 33017
23/07/2020 175.00p 186.90p 182.42p 186.50p 34325
22/07/2020 175.00p 187.00p 175.00p 180.00p 79211
21/07/2020 180.00p 187.60p 178.72p 180.00p 16611
20/07/2020 175.50p 188.00p 179.11p 184.75p 6398
17/07/2020 175.50p 188.00p 176.43p 183.25p 28575
16/07/2020 175.50p 188.00p 175.50p 183.50p 35774
15/07/2020 181.00p 188.00p 180.90p 183.00p 44263
14/07/2020 184.00p 187.35p 182.94p 185.25p 46031
13/07/2020 184.00p 192.00p 183.15p 189.00p 26316
10/07/2020 184.00p 192.22p 184.00p 184.00p 9112
09/07/2020 191.00p 195.50p 187.00p 192.00p 18564
08/07/2020 191.00p 195.50p 186.50p 192.00p 12529
07/07/2020 190.00p 194.92p 189.00p 189.00p 14908
06/07/2020 193.00p 196.21p 189.59p 194.75p 30028
03/07/2020 189.50p 195.12p 188.82p 193.75p 16675
02/07/2020 189.50p 194.55p 187.00p 193.25p 24636
01/07/2020 189.50p 196.39p 193.07p 196.25p 22993
30/06/2020 189.50p 196.01p 188.25p 195.75p 25031
29/06/2020 189.50p 199.50p 189.00p 195.25p 30639
26/06/2020 193.00p 199.00p 188.85p 199.00p 220497
25/06/2020 198.50p 198.50p 188.00p 193.50p 152712
24/06/2020 200.00p 199.69p 197.75p 197.75p 991
23/06/2020 200.00p 199.50p 192.03p 199.50p 5284
22/06/2020 200.00p 201.51p 194.00p 194.00p 35277
19/06/2020 203.00p 203.00p 193.00p 203.00p 5236
18/06/2020 191.00p 197.64p 192.25p 194.50p 13192
17/06/2020 191.00p 199.12p 191.93p 194.75p 15416
16/06/2020 191.00p 198.27p 190.95p 195.00p 21513
15/06/2020 191.00p 195.09p 185.00p 193.00p 35704
12/06/2020 200.00p 198.12p 187.12p 193.50p 7540
11/06/2020 200.00p 195.50p 190.00p 195.50p 26692
10/06/2020 200.00p 203.80p 192.50p 198.50p 34614
09/06/2020 195.50p 202.00p 192.00p 197.00p 65558
08/06/2020 186.00p 195.50p 186.00p 195.50p 47829
05/06/2020 194.50p 195.00p 186.74p 195.00p 54255
04/06/2020 184.00p 194.92p 184.00p 184.00p 33201
03/06/2020 194.50p 194.50p 188.00p 188.50p 467452
02/06/2020 193.00p 193.00p 181.98p 188.50p 21872
01/06/2020 174.00p 190.00p 182.34p 186.75p 24888
29/05/2020 174.00p 187.91p 174.00p 185.00p 77823
28/05/2020 176.50p 187.16p 176.00p 176.00p 19789
27/05/2020 184.50p 184.50p 176.94p 182.50p 30395
26/05/2020 184.50p 184.50p 178.17p 180.00p 30489
25/05/2020 177.00p 179.50p 174.59p 179.50p 17219
22/05/2020 177.00p 179.50p 174.59p 179.50p 17219
21/05/2020 181.00p 185.00p 177.18p 181.25p 37410
20/05/2020 190.00p 190.00p 179.03p 190.00p 25968
19/05/2020 186.00p 186.00p 180.04p 184.00p 40463
18/05/2020 180.50p 185.76p 178.00p 178.00p 64835
15/05/2020 180.50p 183.06p 180.00p 182.50p 23308
14/05/2020 180.50p 183.43p 175.00p 175.00p 36313
13/05/2020 185.00p 185.00p 179.50p 183.50p 39085
12/05/2020 184.50p 184.14p 179.66p 181.75p 10542
11/05/2020 184.50p 186.86p 181.63p 182.25p 176256
08/05/2020 185.00p 187.69p 182.00p 185.00p 33115
07/05/2020 185.00p 187.69p 182.00p 185.00p 372295
06/05/2020 183.50p 189.50p 181.50p 185.00p 31688
05/05/2020 188.00p 188.00p 179.50p 186.00p 20276
04/05/2020 188.00p 188.00p 181.62p 188.00p 6861
01/05/2020 187.50p 187.50p 179.13p 187.00p 39634
30/04/2020 183.00p 185.00p 182.15p 185.00p 49702
29/04/2020 183.00p 188.00p 177.75p 188.00p 101746
28/04/2020 187.50p 187.50p 178.92p 184.25p 30106
27/04/2020 188.00p 182.00p 178.81p 182.00p 22410
24/04/2020 188.00p 188.00p 177.11p 188.00p 13546
23/04/2020 182.50p 183.75p 176.14p 181.00p 781093
22/04/2020 182.50p 187.00p 176.14p 180.00p 711325
21/04/2020 177.00p 181.30p 174.68p 180.50p 188924
20/04/2020 177.00p 181.06p 176.00p 179.00p 158647
17/04/2020 187.50p 187.50p 174.83p 183.00p 37231
16/04/2020 178.00p 182.16p 175.62p 181.50p 23304
15/04/2020 175.50p 183.55p 174.50p 183.00p 30206
14/04/2020 183.00p 187.09p 177.10p 185.00p 40151
09/04/2020 179.00p 185.00p 172.50p 185.00p 33130
08/04/2020 182.00p 182.00p 112.28p 182.00p 28757
07/04/2020 177.00p 180.00p 177.00p 178.00p 220726
06/04/2020 176.00p 179.75p 175.00p 179.00p 229031
03/04/2020 176.50p 186.63p 173.00p 173.00p 31730
02/04/2020 184.00p 184.00p 178.00p 181.00p 36757
01/04/2020 178.00p 185.00p 172.00p 185.00p 119267
31/03/2020 167.00p 181.50p 157.50p 181.50p 67395
30/03/2020 165.00p 167.00p 156.12p 167.00p 48724
27/03/2020 161.00p 164.00p 157.68p 160.00p 27406
26/03/2020 155.50p 159.25p 144.53p 159.25p 37683
25/03/2020 155.50p 156.00p 150.79p 156.00p 71137
24/03/2020 147.00p 151.50p 147.00p 149.50p 53819
23/03/2020 152.00p 152.00p 140.50p 140.50p 78250
20/03/2020 152.00p 152.90p 141.63p 151.25p 558568
19/03/2020 140.50p 146.75p 135.00p 146.00p 103534
18/03/2020 168.00p 168.00p 149.52p 152.50p 171645
17/03/2020 167.50p 185.90p 159.00p 165.50p 53149
16/03/2020 184.50p 184.70p 171.00p 179.00p 64776
13/03/2020 193.50p 201.56p 193.00p 199.00p 28313
12/03/2020 194.00p 200.45p 194.00p 197.50p 17820
11/03/2020 213.00p 214.80p 208.00p 208.00p 14280
10/03/2020 211.00p 216.84p 211.00p 212.00p 14178
09/03/2020 215.00p 217.18p 208.11p 209.00p 73431
06/03/2020 234.00p 228.32p 225.50p 225.50p 24924
05/03/2020 234.00p 234.00p 231.12p 234.00p 21705
04/03/2020 231.00p 234.00p 228.57p 234.00p 70272

*Close Price adjusted for both dividends and splits