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
20/05/2011 88.75p 88.75p 88.50p 88.50p 158
19/05/2011 87.90p 87.90p 87.75p 87.75p 23200
18/05/2011 87.75p 87.75p 87.75p 87.75p 2019
17/05/2011 87.00p 88.50p 87.00p 87.63p 1759903
16/05/2011 88.50p 88.50p 87.50p 87.88p 0
13/05/2011 88.50p 88.50p 87.50p 87.50p 11228
12/05/2011 88.50p 88.50p 88.00p 88.00p 620
11/05/2011 88.50p 88.50p 86.50p 88.00p 1431400
10/05/2011 86.00p 86.50p 86.00p 86.50p 0
09/05/2011 86.00p 86.50p 86.00p 86.50p 2000
06/05/2011 87.00p 87.39p 86.50p 86.50p 6548
05/05/2011 86.00p 86.50p 86.00p 86.50p 10000
04/05/2011 88.50p 88.50p 87.25p 87.25p 6717
03/05/2011 87.50p 88.50p 87.25p 87.25p 2478
28/04/2011 86.50p 87.50p 85.83p 86.75p 361000
27/04/2011 87.75p 87.75p 86.75p 86.75p 1913
26/04/2011 85.50p 88.00p 85.50p 87.25p 113317
21/04/2011 87.25p 87.25p 87.25p 87.25p 7000
20/04/2011 86.50p 87.25p 85.50p 87.25p 546861
19/04/2011 85.50p 86.00p 85.33p 86.00p 0
18/04/2011 85.50p 86.00p 85.33p 86.00p 500000
15/04/2011 85.25p 85.75p 85.00p 85.75p 324235
14/04/2011 85.00p 85.00p 84.10p 84.63p 0
13/04/2011 85.00p 85.00p 84.10p 84.50p 17782
12/04/2011 85.00p 85.00p 84.00p 84.00p 5850
11/04/2011 81.50p 83.63p 81.50p 83.63p 24000
08/04/2011 80.10p 81.40p 80.10p 81.12p 6302
07/04/2011 81.25p 81.25p 80.75p 80.75p 0
06/04/2011 81.25p 81.25p 80.75p 80.75p 1331
05/04/2011 80.00p 81.25p 80.00p 80.75p 0
04/04/2011 80.00p 81.25p 80.00p 80.75p 299515
01/04/2011 80.25p 80.50p 80.25p 80.25p 113500
31/03/2011 80.12p 80.12p 79.50p 79.87p 60000
30/03/2011 79.90p 80.79p 79.90p 80.00p 20130
29/03/2011 80.00p 80.00p 79.00p 79.00p 26720
28/03/2011 79.90p 79.90p 79.00p 79.00p 40002
25/03/2011 79.00p 79.90p 79.00p 79.00p 55745
24/03/2011 79.00p 79.00p 78.75p 78.87p 0
23/03/2011 79.00p 79.00p 78.75p 78.75p 4250
22/03/2011 78.50p 79.75p 78.50p 78.75p 0
21/03/2011 78.50p 79.75p 78.50p 78.75p 0
18/03/2011 78.50p 79.75p 78.50p 78.75p 0
17/03/2011 78.50p 79.75p 78.50p 79.00p 0
16/03/2011 78.50p 79.75p 78.50p 79.75p 0
15/03/2011 78.50p 79.75p 78.50p 79.75p 18000
14/03/2011 79.00p 80.12p 79.00p 80.12p 0
11/03/2011 79.00p 79.87p 79.00p 79.87p 15972
10/03/2011 81.00p 81.00p 78.50p 80.12p 0
09/03/2011 81.00p 81.00p 78.50p 80.00p 257144
08/03/2011 79.50p 80.00p 79.50p 80.00p 0
07/03/2011 79.50p 80.00p 79.50p 80.00p 0
04/03/2011 79.50p 80.00p 79.50p 80.00p 50000
03/03/2011 79.00p 80.00p 79.00p 80.00p 0
02/03/2011 79.00p 80.00p 79.00p 79.62p 0
01/03/2011 79.00p 80.00p 79.00p 80.00p 0
28/02/2011 79.00p 80.00p 79.00p 80.00p 7250
25/02/2011 81.00p 81.00p 80.00p 80.00p 5000
24/02/2011 80.50p 80.50p 79.25p 79.25p 0
23/02/2011 80.50p 80.50p 79.25p 79.25p 3650
22/02/2011 79.50p 79.50p 79.25p 79.25p 0
21/02/2011 79.50p 79.50p 79.50p 79.50p 0
18/02/2011 79.00p 80.00p 79.00p 79.50p 0
17/02/2011 79.00p 80.00p 79.00p 79.75p 131400
16/02/2011 77.50p 78.00p 76.51p 76.51p 12840
15/02/2011 76.00p 76.75p 75.25p 75.25p 350000
14/02/2011 77.00p 77.00p 75.25p 75.25p 0
11/02/2011 77.00p 77.00p 75.25p 75.25p 0
10/02/2011 77.00p 77.00p 75.25p 75.25p 0
09/02/2011 77.00p 77.00p 75.25p 75.25p 9850
08/02/2011 75.50p 76.50p 75.50p 75.50p 0
07/02/2011 75.50p 76.50p 75.50p 75.50p 265000
04/02/2011 75.50p 75.50p 75.50p 75.50p 4500
03/02/2011 76.00p 76.00p 75.50p 75.50p 0
02/02/2011 76.00p 76.00p 75.50p 75.50p 27000
01/02/2011 74.50p 74.50p 74.50p 74.50p 0
31/01/2011 75.75p 75.75p 74.50p 74.50p 2946
28/01/2011 75.75p 75.75p 75.75p 75.75p 0
27/01/2011 75.75p 75.75p 75.75p 75.75p 0
26/01/2011 75.75p 75.75p 75.75p 75.75p 0
25/01/2011 76.50p 76.50p 75.75p 75.75p 0
24/01/2011 76.75p 77.25p 75.50p 76.50p 37446
21/01/2011 77.00p 77.64p 76.75p 76.75p 14340
20/01/2011 75.75p 75.75p 75.75p 75.75p 0
19/01/2011 75.50p 75.75p 75.00p 75.75p 10300
18/01/2011 75.50p 75.50p 75.50p 75.50p 0
17/01/2011 75.00p 75.50p 75.00p 75.50p 0
14/01/2011 75.00p 75.25p 75.00p 75.25p 0
13/01/2011 75.00p 75.25p 75.00p 75.25p 2000
12/01/2011 72.00p 74.00p 72.00p 74.00p 0
11/01/2011 72.00p 73.25p 72.00p 73.25p 4317
10/01/2011 72.50p 73.25p 72.50p 73.25p 0
07/01/2011 72.00p 74.00p 69.00p 72.50p 407750
06/01/2011 70.50p 72.75p 70.50p 72.00p 50000
05/01/2011 69.00p 70.50p 69.00p 70.50p 2514299
04/01/2011 68.00p 69.00p 68.00p 69.00p 2000
31/12/2010 68.25p 68.25p 68.25p 68.25p 0
30/12/2010 68.00p 68.25p 68.00p 68.25p 0
29/12/2010 68.00p 68.00p 67.11p 68.00p 3750
24/12/2010 68.00p 68.00p 68.00p 68.00p 0
23/12/2010 68.00p 68.00p 68.00p 68.00p 0
22/12/2010 68.00p 68.00p 67.50p 68.00p 3500
21/12/2010 67.75p 68.00p 67.75p 68.00p 1000000
20/12/2010 67.75p 67.75p 67.75p 67.75p 0
17/12/2010 67.75p 68.50p 66.75p 67.75p 21250
16/12/2010 67.75p 67.75p 67.75p 67.75p 0
15/12/2010 67.00p 67.75p 66.50p 67.75p 10000
14/12/2010 68.00p 68.00p 66.50p 66.75p 657000
13/12/2010 68.50p 68.50p 68.50p 68.50p 0
10/12/2010 69.00p 69.00p 68.50p 68.50p 0
09/12/2010 69.00p 69.00p 68.11p 69.00p 2975
08/12/2010 69.00p 69.00p 69.00p 69.00p 0
07/12/2010 69.00p 69.00p 69.00p 69.00p 0
06/12/2010 68.50p 69.00p 68.50p 69.00p 2898
03/12/2010 69.00p 69.00p 68.50p 68.50p 0
02/12/2010 69.00p 69.00p 69.00p 69.00p 0
01/12/2010 69.00p 69.00p 69.00p 69.00p 0
30/11/2010 68.00p 69.00p 68.00p 69.00p 10397
29/11/2010 69.00p 69.00p 69.00p 69.00p 0
26/11/2010 69.00p 69.00p 69.00p 69.00p 0
25/11/2010 69.00p 69.00p 69.00p 69.00p 0
24/11/2010 69.00p 69.00p 69.00p 69.00p 0
23/11/2010 68.50p 69.00p 68.50p 69.00p 0
22/11/2010 69.00p 69.25p 68.00p 68.50p 203035
19/11/2010 68.50p 69.00p 68.50p 69.00p 1375
18/11/2010 69.25p 69.25p 68.50p 68.50p 75000
17/11/2010 69.25p 70.00p 69.25p 69.25p 55
16/11/2010 69.50p 69.50p 69.25p 69.25p 0
15/11/2010 68.50p 69.50p 68.50p 69.50p 0
12/11/2010 69.25p 69.25p 68.00p 68.50p 35000
11/11/2010 70.25p 70.25p 70.00p 70.00p 0
10/11/2010 70.25p 70.25p 69.50p 70.25p 41858
09/11/2010 70.25p 70.25p 70.25p 70.25p 0
08/11/2010 70.25p 70.50p 69.00p 70.25p 61000
05/11/2010 70.25p 70.25p 69.25p 70.25p 30000
04/11/2010 70.00p 70.25p 70.00p 70.25p 0
03/11/2010 70.00p 70.00p 70.00p 70.00p 39
02/11/2010 70.00p 70.00p 70.00p 70.00p 5000
01/11/2010 69.50p 69.75p 68.75p 69.75p 1179566
29/10/2010 68.75p 69.50p 68.75p 69.50p 0
28/10/2010 68.25p 68.75p 68.25p 68.75p 0
27/10/2010 68.25p 69.00p 68.25p 68.25p 5100
26/10/2010 68.00p 68.25p 68.00p 68.25p 0
25/10/2010 67.50p 68.00p 67.50p 68.00p 131
22/10/2010 67.50p 67.50p 67.50p 67.50p 0
21/10/2010 67.50p 67.50p 67.50p 67.50p 0
20/10/2010 67.75p 68.00p 67.00p 67.50p 10411
19/10/2010 68.25p 68.25p 67.75p 67.75p 0
18/10/2010 68.25p 68.25p 68.25p 68.25p 0
15/10/2010 68.25p 68.25p 68.25p 68.25p 0
14/10/2010 67.75p 68.25p 67.00p 68.25p 50000
13/10/2010 67.00p 69.00p 67.00p 67.75p 40000
12/10/2010 66.00p 66.25p 66.00p 66.25p 33500
11/10/2010 63.75p 64.75p 63.75p 64.75p 0
08/10/2010 63.75p 63.75p 62.50p 63.75p 10000
07/10/2010 63.75p 63.75p 63.75p 63.75p 0
06/10/2010 63.50p 63.75p 63.50p 63.75p 10000
05/10/2010 61.00p 61.00p 61.00p 61.00p 0
04/10/2010 61.00p 61.00p 61.00p 61.00p 0
01/10/2010 60.75p 61.00p 60.75p 61.00p 0
30/09/2010 60.75p 60.75p 60.75p 60.75p 0
29/09/2010 59.75p 60.75p 59.75p 60.75p 0
28/09/2010 59.00p 59.75p 59.00p 59.75p 2100
27/09/2010 60.00p 60.50p 59.75p 59.75p 102100
24/09/2010 58.50p 59.00p 58.50p 59.00p 20000
23/09/2010 58.50p 58.50p 57.75p 57.75p 6000
22/09/2010 58.25p 58.50p 58.25p 58.50p 10000
21/09/2010 56.25p 56.75p 56.25p 56.75p 0
20/09/2010 55.75p 56.25p 55.75p 56.25p 0
17/09/2010 57.00p 57.00p 55.75p 55.75p 10000
16/09/2010 56.50p 56.50p 55.50p 55.50p 50000
15/09/2010 54.75p 54.75p 54.75p 54.75p 0
14/09/2010 55.25p 55.75p 54.75p 54.75p 150000
13/09/2010 54.75p 55.25p 53.75p 55.25p 8000
10/09/2010 54.75p 54.75p 54.75p 54.75p 0
09/09/2010 54.75p 54.75p 54.75p 54.75p 0
08/09/2010 54.75p 54.75p 54.75p 54.75p 0
07/09/2010 54.75p 54.75p 54.75p 54.75p 0
06/09/2010 54.25p 54.75p 54.25p 54.75p 0
03/09/2010 54.25p 54.25p 54.25p 54.25p 0
02/09/2010 54.25p 54.25p 54.25p 54.25p 0
01/09/2010 54.25p 54.25p 54.25p 54.25p 0
31/08/2010 54.50p 54.50p 54.25p 54.25p 0
27/08/2010 54.25p 54.50p 54.25p 54.50p 0
26/08/2010 55.00p 55.75p 54.25p 54.25p 57500
25/08/2010 54.75p 54.75p 54.00p 54.00p 10000
24/08/2010 54.75p 54.75p 54.50p 54.50p 30000
23/08/2010 53.25p 53.25p 52.50p 53.25p 21500
20/08/2010 53.25p 53.25p 53.25p 53.25p 0
19/08/2010 53.25p 53.25p 53.25p 53.25p 0
18/08/2010 53.25p 53.25p 53.25p 53.25p 0
17/08/2010 53.25p 53.25p 53.25p 53.25p 0
16/08/2010 53.25p 53.25p 53.25p 53.25p 0
13/08/2010 53.25p 53.25p 53.25p 53.25p 0
12/08/2010 53.25p 53.25p 53.25p 53.25p 0
11/08/2010 53.25p 53.25p 53.25p 53.25p 0
10/08/2010 53.00p 53.25p 53.00p 53.25p 0
09/08/2010 53.00p 53.00p 53.00p 53.00p 0
06/08/2010 53.00p 53.00p 53.00p 53.00p 0
05/08/2010 53.00p 53.00p 53.00p 53.00p 0
04/08/2010 53.50p 53.50p 53.00p 53.00p 0

*Close Price adjusted for both dividends and splits