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
03/08/2023 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
18/04/2023 290.00p 295.00p 287.33p 290.00p 126928
17/04/2023 292.00p 296.00p 290.00p 291.00p 154143
14/04/2023 293.00p 293.06p 288.00p 292.50p 104764
13/04/2023 297.00p 297.00p 295.00p 295.00p 6444
12/04/2023 295.00p 293.00p 287.90p 293.00p 15702
11/04/2023 295.00p 298.70p 287.18p 292.00p 79541
06/04/2023 292.00p 298.00p 290.45p 298.00p 20780
05/04/2023 292.00p 299.75p 287.18p 297.50p 12324
04/04/2023 292.00p 296.55p 287.12p 295.50p 18910
03/04/2023 292.00p 298.67p 291.00p 298.50p 30063
31/03/2023 293.00p 296.00p 288.00p 296.00p 14869
30/03/2023 290.00p 297.00p 289.69p 295.50p 131524
29/03/2023 290.00p 298.50p 288.00p 298.50p 20155
28/03/2023 290.00p 293.50p 289.48p 292.00p 49415
27/03/2023 290.00p 293.19p 290.00p 290.00p 8454
24/03/2023 288.00p 292.00p 284.00p 292.00p 78051
23/03/2023 292.00p 292.93p 290.00p 292.00p 27340
22/03/2023 290.00p 292.00p 290.00p 290.00p 60823
21/03/2023 292.00p 296.51p 290.00p 292.00p 20695
20/03/2023 292.00p 295.41p 287.00p 290.00p 105464
17/03/2023 297.00p 300.61p 290.00p 290.00p 134149
16/03/2023 297.00p 300.62p 296.41p 297.00p 26379
15/03/2023 298.00p 302.50p 293.00p 297.00p 70819
14/03/2023 302.00p 302.94p 298.26p 302.50p 20946
13/03/2023 302.00p 303.32p 296.92p 299.50p 90484
10/03/2023 300.00p 304.02p 300.00p 300.00p 119220
09/03/2023 303.00p 305.00p 300.00p 305.00p 35915
08/03/2023 303.00p 305.50p 300.24p 305.50p 41013
07/03/2023 303.00p 306.50p 300.48p 306.50p 47896
06/03/2023 300.00p 306.00p 300.00p 303.00p 29655
03/03/2023 302.00p 306.00p 302.00p 306.00p 452
02/03/2023 302.00p 303.20p 302.00p 302.00p 106387
01/03/2023 305.00p 305.00p 303.00p 305.00p 12334
28/02/2023 301.00p 305.40p 301.00p 302.50p 96068
27/02/2023 301.00p 306.00p 301.00p 305.50p 37516
24/02/2023 303.00p 305.04p 301.41p 303.00p 11910
23/02/2023 301.00p 306.92p 301.00p 305.00p 29667
22/02/2023 302.00p 307.44p 302.00p 306.00p 42813
21/02/2023 301.00p 303.96p 301.00p 303.00p 7526
20/02/2023 305.00p 309.00p 302.00p 309.00p 7861
17/02/2023 305.00p 312.10p 302.00p 308.50p 1134
16/02/2023 305.00p 310.00p 302.00p 310.00p 52872
15/02/2023 307.00p 307.60p 303.00p 305.00p 55768
14/02/2023 310.00p 313.00p 306.12p 313.00p 32619
13/02/2023 310.00p 314.00p 306.00p 314.00p 20985
10/02/2023 310.00p 318.00p 303.55p 312.00p 39271
09/02/2023 312.00p 315.50p 306.00p 315.50p 8513
08/02/2023 312.00p 312.68p 305.58p 310.00p 42680
07/02/2023 310.00p 312.00p 301.12p 312.00p 34474
06/02/2023 303.00p 303.56p 297.36p 303.00p 21038
03/02/2023 304.00p 305.00p 300.80p 305.00p 77182
02/02/2023 300.00p 304.00p 297.94p 304.00p 59513
01/02/2023 295.00p 303.00p 293.60p 303.00p 9411
31/01/2023 301.00p 303.01p 295.31p 303.00p 56467
30/01/2023 300.00p 302.00p 296.15p 302.00p 37442
27/01/2023 304.00p 304.00p 298.44p 301.00p 43283
26/01/2023 300.00p 303.00p 296.15p 300.00p 11697
25/01/2023 296.00p 299.00p 296.00p 299.00p 12470
24/01/2023 296.00p 300.00p 297.47p 300.00p 88702
23/01/2023 296.00p 298.00p 293.00p 295.50p 84261
20/01/2023 294.00p 297.12p 291.15p 295.00p 59292
19/01/2023 291.00p 296.00p 290.00p 294.50p 122591
18/01/2023 285.00p 295.00p 285.00p 291.00p 68309
17/01/2023 291.00p 295.00p 288.11p 295.00p 113223
16/01/2023 288.00p 292.00p 288.00p 288.00p 90728
13/01/2023 290.00p 292.00p 287.85p 291.00p 43305
12/01/2023 287.00p 292.00p 287.00p 291.50p 32870
11/01/2023 287.00p 289.50p 285.02p 289.50p 7921
10/01/2023 279.00p 287.38p 279.00p 286.50p 173576
09/01/2023 285.00p 288.50p 285.00p 288.50p 13706
06/01/2023 280.00p 284.50p 280.00p 284.50p 97918
05/01/2023 278.00p 284.75p 278.00p 284.50p 33039
04/01/2023 270.00p 279.00p 270.00p 279.00p 6062
03/01/2023 272.00p 276.50p 267.00p 275.00p 1053
30/12/2022 272.00p 275.25p 265.13p 275.00p 13091
29/12/2022 270.00p 274.50p 271.26p 274.50p 3911
28/12/2022 270.00p 275.00p 266.30p 275.00p 134205
23/12/2022 270.00p 276.00p 268.00p 276.00p 40844
22/12/2022 271.00p 276.00p 268.00p 270.00p 133863
21/12/2022 276.00p 276.00p 266.00p 274.00p 20571
20/12/2022 281.00p 281.00p 266.28p 280.00p 24207
19/12/2022 282.00p 282.00p 265.16p 275.00p 104093
16/12/2022 281.00p 281.00p 265.00p 268.00p 70100
15/12/2022 267.00p 273.00p 264.00p 270.00p 42495
14/12/2022 281.00p 281.00p 267.14p 273.50p 79157
13/12/2022 269.00p 279.00p 267.00p 269.50p 77251
12/12/2022 273.00p 273.00p 266.10p 270.50p 11392
09/12/2022 272.00p 275.00p 270.00p 271.50p 95168
08/12/2022 273.00p 276.56p 273.00p 273.00p 21160
07/12/2022 281.00p 281.00p 275.10p 279.50p 8911
06/12/2022 273.00p 279.00p 273.00p 279.00p 24212
05/12/2022 272.00p 275.50p 268.57p 275.50p 45696
02/12/2022 265.00p 270.50p 265.00p 270.50p 2935
01/12/2022 264.00p 268.00p 260.75p 268.00p 36110
30/11/2022 270.00p 270.00p 263.00p 267.00p 23742
29/11/2022 264.00p 273.00p 264.00p 273.00p 60221
28/11/2022 267.00p 272.50p 262.75p 272.50p 120853
25/11/2022 268.00p 276.00p 268.00p 276.00p 38907
24/11/2022 270.00p 276.50p 267.00p 276.50p 4851
23/11/2022 270.00p 276.00p 269.00p 276.00p 35180
22/11/2022 276.00p 276.00p 266.67p 276.00p 20926
21/11/2022 270.00p 270.21p 266.28p 270.00p 15686
18/11/2022 275.00p 275.00p 268.00p 268.00p 7469
17/11/2022 271.00p 276.00p 269.64p 276.00p 29704
16/11/2022 280.00p 280.00p 269.13p 275.50p 18182
15/11/2022 276.00p 278.63p 269.90p 273.50p 27785
14/11/2022 269.00p 272.50p 266.00p 272.50p 20138
11/11/2022 270.00p 270.68p 263.73p 269.00p 39099
10/11/2022 270.00p 270.00p 259.50p 270.00p 5708
09/11/2022 270.00p 270.00p 260.00p 260.00p 176665
08/11/2022 263.00p 265.04p 261.30p 262.00p 19428
07/11/2022 262.00p 265.04p 260.00p 262.00p 22237
04/11/2022 269.00p 269.00p 260.00p 263.00p 3510
03/11/2022 260.00p 267.00p 260.00p 266.00p 91086
02/11/2022 260.00p 265.00p 258.00p 264.00p 6167
01/11/2022 260.00p 268.00p 260.00p 262.00p 17804
31/10/2022 267.00p 263.50p 259.00p 263.50p 10720
28/10/2022 267.00p 268.00p 259.00p 268.00p 18390
27/10/2022 269.00p 264.00p 262.00p 264.00p 44860
26/10/2022 269.00p 269.00p 259.00p 263.50p 86041
25/10/2022 270.00p 270.00p 257.00p 270.00p 56507
24/10/2022 258.00p 269.00p 252.00p 263.50p 97425
21/10/2022 260.00p 264.71p 257.00p 264.00p 20374
20/10/2022 270.00p 270.00p 256.75p 266.00p 24854
19/10/2022 258.00p 262.00p 254.00p 260.00p 42870
18/10/2022 260.00p 271.00p 258.00p 260.00p 4432

*Close Price adjusted for both dividends and splits