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
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
17/11/2009 50.25p 51.25p 50.75p 50.75p 823
16/11/2009 50.00p 52.00p 50.00p 50.25p 110035
13/11/2009 51.25p 51.25p 51.25p 51.25p 0
12/11/2009 50.00p 51.25p 50.00p 51.25p 10000
11/11/2009 51.25p 51.25p 51.25p 51.25p 0
10/11/2009 51.25p 51.25p 51.25p 51.25p 0
09/11/2009 51.25p 51.25p 51.25p 51.25p 0
06/11/2009 51.25p 51.25p 51.25p 51.25p 0
05/11/2009 50.75p 51.25p 50.75p 51.25p 38077
04/11/2009 49.50p 50.75p 49.50p 50.75p 26600
03/11/2009 50.50p 50.75p 49.50p 50.75p 230784
02/11/2009 50.50p 51.75p 50.50p 51.75p 15000
30/10/2009 50.50p 51.75p 50.50p 51.75p 5000
29/10/2009 51.75p 51.75p 51.75p 51.75p 0
28/10/2009 51.75p 51.75p 51.75p 51.75p 0
27/10/2009 52.00p 52.00p 51.75p 51.75p 0
26/10/2009 52.00p 52.00p 52.00p 52.00p 0
23/10/2009 52.25p 52.25p 52.00p 52.00p 0
22/10/2009 52.25p 52.25p 52.25p 52.25p 0
21/10/2009 52.50p 52.50p 52.25p 52.25p 15000
20/10/2009 50.25p 50.75p 50.25p 50.75p 10000
19/10/2009 51.75p 52.50p 50.50p 51.50p 46000
16/10/2009 50.00p 50.00p 50.00p 50.00p 50000
15/10/2009 48.00p 50.00p 48.00p 50.00p 72000
14/10/2009 51.00p 51.00p 51.00p 49.75p 3600
13/10/2009 49.00p 50.00p 49.00p 50.00p 32000
12/10/2009 48.00p 48.25p 48.00p 48.25p 0
09/10/2009 48.00p 48.00p 48.00p 48.00p 0
08/10/2009 47.50p 48.00p 47.25p 48.00p 550000
07/10/2009 47.50p 48.00p 47.50p 48.00p 225000
06/10/2009 48.00p 48.00p 47.50p 47.50p 2022
05/10/2009 49.00p 49.00p 47.00p 48.00p 15913
02/10/2009 46.50p 47.75p 46.50p 47.75p 13500
01/10/2009 46.75p 47.50p 46.75p 47.50p 1006185
30/09/2009 46.00p 46.75p 45.50p 46.75p 30000
29/09/2009 45.50p 45.50p 45.50p 45.50p 0
28/09/2009 46.50p 46.50p 45.50p 45.50p 16000
25/09/2009 46.25p 46.50p 46.25p 46.50p 0
24/09/2009 47.50p 47.50p 46.25p 46.25p 0
23/09/2009 47.50p 47.50p 47.50p 47.50p 29700
22/09/2009 50.00p 50.00p 47.50p 47.50p 62830
21/09/2009 49.00p 49.00p 49.00p 49.00p 0

*Close Price adjusted for both dividends and splits