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
30/04/2024 337.00p 340.00p 337.00p 338.00p 15379
29/04/2024 333.00p 341.00p 333.00p 337.00p 66412
26/04/2024 335.00p 340.00p 334.05p 340.00p 131632
25/04/2024 334.00p 334.00p 329.50p 331.00p 87420
24/04/2024 330.00p 335.00p 330.00p 330.00p 18932
23/04/2024 330.00p 334.00p 329.22p 330.00p 22133
22/04/2024 332.00p 332.00p 327.99p 332.00p 17776
19/04/2024 330.00p 334.00p 328.18p 332.00p 58641
18/04/2024 327.00p 334.00p 326.20p 334.00p 284348
17/04/2024 328.00p 329.00p 325.15p 328.00p 14154
16/04/2024 331.00p 331.00p 324.10p 329.00p 23695
15/04/2024 327.00p 331.00p 324.00p 328.50p 21731
12/04/2024 325.00p 331.00p 325.00p 331.00p 52837
11/04/2024 326.00p 327.00p 324.49p 327.00p 109073
10/04/2024 325.00p 324.34p 322.47p 324.00p 22981
09/04/2024 325.00p 328.00p 320.00p 322.50p 44461
08/04/2024 322.00p 323.00p 318.94p 322.00p 89515
05/04/2024 318.00p 322.16p 317.00p 319.00p 18793
04/04/2024 319.00p 320.30p 317.00p 318.00p 34403
03/04/2024 321.00p 321.40p 319.20p 320.50p 5962
02/04/2024 321.00p 321.50p 320.00p 321.50p 76208
28/03/2024 321.00p 321.59p 315.84p 321.50p 88930
27/03/2024 321.00p 321.80p 317.94p 320.00p 20335
26/03/2024 321.00p 321.90p 318.00p 319.50p 34341
25/03/2024 323.00p 323.00p 317.70p 323.00p 18215
22/03/2024 323.00p 327.00p 318.43p 327.00p 84276
21/03/2024 319.00p 324.00p 318.00p 324.00p 31070
20/03/2024 323.00p 323.00p 323.00p 318.00p 70575
19/03/2024 323.00p 324.80p 320.69p 323.00p 54592
18/03/2024 319.00p 323.00p 316.00p 323.00p 128241
15/03/2024 320.00p 325.00p 311.00p 311.00p 106360
14/03/2024 320.00p 321.21p 320.00p 320.00p 11110
13/03/2024 323.00p 324.25p 315.00p 319.00p 281650
12/03/2024 324.00p 326.45p 322.55p 325.00p 47772
11/03/2024 324.00p 327.00p 322.25p 323.00p 11878
08/03/2024 315.00p 325.00p 315.00p 323.00p 32214
07/03/2024 319.00p 319.00p 316.00p 317.00p 45534
06/03/2024 321.00p 321.00p 315.00p 317.00p 34998
05/03/2024 318.00p 321.00p 318.00p 319.00p 72029
04/03/2024 319.00p 322.00p 313.00p 319.00p 44744
01/03/2024 315.00p 318.00p 314.44p 318.00p 30716
29/02/2024 312.00p 316.48p 307.00p 307.00p 52287
28/02/2024 315.00p 316.00p 315.00p 315.00p 14221
27/02/2024 318.00p 319.00p 314.65p 316.00p 30488
26/02/2024 314.00p 319.00p 308.90p 315.00p 38882
23/02/2024 312.00p 314.00p 309.00p 313.00p 127492
22/02/2024 314.00p 317.00p 311.50p 312.00p 147877
21/02/2024 318.00p 318.00p 310.00p 311.00p 88475
20/02/2024 313.00p 315.10p 313.00p 314.50p 37168
19/02/2024 314.00p 316.00p 313.00p 316.00p 65039
16/02/2024 314.00p 316.00p 315.40p 316.00p 793
15/02/2024 314.00p 314.00p 312.04p 314.00p 27363
14/02/2024 310.00p 312.00p 310.00p 310.00p 25195
13/02/2024 314.00p 314.35p 310.56p 312.00p 27333
12/02/2024 312.00p 317.00p 310.00p 317.00p 11652
09/02/2024 315.00p 315.00p 310.00p 315.00p 42807
08/02/2024 312.00p 315.00p 310.00p 310.00p 41346
07/02/2024 313.00p 319.60p 313.00p 313.00p 155800
06/02/2024 311.00p 317.00p 311.00p 312.00p 13892
05/02/2024 316.00p 317.97p 315.00p 315.00p 23627
02/02/2024 317.00p 319.00p 315.00p 318.00p 18950
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

*Close Price adjusted for both dividends and splits