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
30/03/2021 262.00p 268.86p 262.00p 266.00p 54956
29/03/2021 275.00p 275.01p 261.58p 266.50p 297630
26/03/2021 266.00p 270.40p 262.05p 267.00p 33043
25/03/2021 266.00p 271.39p 260.00p 263.00p 10158
24/03/2021 266.00p 269.94p 259.14p 262.00p 36291
23/03/2021 259.00p 263.00p 258.10p 260.00p 175261
22/03/2021 258.00p 266.00p 258.00p 260.00p 100419
19/03/2021 256.00p 265.00p 256.00p 265.00p 117026
18/03/2021 261.00p 261.00p 257.00p 259.00p 25133
17/03/2021 257.00p 267.00p 254.00p 264.00p 54164
16/03/2021 265.00p 271.00p 255.00p 267.50p 69119
15/03/2021 256.00p 269.00p 254.99p 262.50p 31700
12/03/2021 244.00p 256.54p 244.00p 256.00p 2934
11/03/2021 243.00p 259.13p 243.00p 251.00p 29316
10/03/2021 261.00p 259.11p 246.96p 254.50p 24183
09/03/2021 261.00p 261.00p 249.04p 253.00p 23706
08/03/2021 251.00p 260.74p 249.00p 255.50p 63595
05/03/2021 262.00p 262.00p 249.94p 262.00p 7821
04/03/2021 247.00p 261.00p 246.00p 250.50p 28251
03/03/2021 247.00p 258.93p 247.00p 250.50p 34610
02/03/2021 256.00p 258.00p 247.82p 258.00p 22149
01/03/2021 246.00p 249.50p 242.50p 249.50p 457238
26/02/2021 245.00p 245.65p 239.00p 245.50p 42562
25/02/2021 254.00p 255.00p 239.00p 248.00p 24290
24/02/2021 254.00p 254.00p 239.76p 245.00p 54176
23/02/2021 245.00p 248.00p 242.81p 245.00p 11177
22/02/2021 243.00p 250.00p 239.00p 244.50p 12744
19/02/2021 236.00p 245.60p 234.47p 245.00p 260398
18/02/2021 245.00p 259.00p 240.47p 248.00p 22881
17/02/2021 255.00p 257.73p 245.00p 250.50p 22382
16/02/2021 256.00p 258.00p 251.00p 256.00p 23329
15/02/2021 257.00p 262.00p 244.00p 256.00p 23785
12/02/2021 255.00p 255.00p 247.00p 248.00p 39045
11/02/2021 260.00p 260.00p 254.00p 256.00p 32359
10/02/2021 258.00p 261.17p 255.00p 257.50p 59943
09/02/2021 254.00p 260.00p 249.47p 258.00p 30469
08/02/2021 257.00p 266.00p 249.13p 255.00p 65155
05/02/2021 244.00p 252.00p 234.56p 252.00p 108723
04/02/2021 241.00p 241.00p 237.65p 238.50p 27908
03/02/2021 241.00p 240.75p 232.44p 236.50p 26017
02/02/2021 241.00p 237.65p 232.50p 232.50p 37423
01/02/2021 241.00p 241.00p 234.42p 237.50p 11556
29/01/2021 235.00p 238.54p 230.50p 237.00p 159973
28/01/2021 240.00p 240.00p 232.50p 236.50p 17632
27/01/2021 236.00p 237.50p 235.50p 237.50p 57645
26/01/2021 233.00p 237.41p 230.00p 235.50p 20138
25/01/2021 235.00p 237.50p 232.00p 237.50p 107243
22/01/2021 232.00p 235.32p 229.50p 233.00p 64298
21/01/2021 233.00p 236.00p 228.63p 236.00p 1201609
20/01/2021 233.00p 235.47p 230.04p 235.00p 38768
19/01/2021 231.00p 236.60p 228.91p 233.00p 46098
18/01/2021 232.00p 236.72p 227.63p 229.50p 88551
15/01/2021 232.00p 236.52p 229.17p 232.00p 17028
14/01/2021 232.00p 237.35p 229.80p 233.50p 21414
13/01/2021 232.00p 235.63p 232.67p 233.50p 216286
12/01/2021 232.00p 234.50p 228.50p 234.50p 27100
11/01/2021 230.00p 235.56p 228.03p 233.50p 18669
08/01/2021 230.00p 235.34p 230.56p 232.00p 23263
07/01/2021 230.00p 232.50p 229.00p 230.00p 36235
06/01/2021 228.00p 231.75p 228.00p 230.00p 46828
05/01/2021 226.00p 231.96p 222.72p 231.00p 29080
04/01/2021 226.00p 228.60p 222.60p 226.00p 106295
31/12/2020 231.00p 232.00p 230.00p 232.00p 17621
30/12/2020 231.00p 232.60p 230.77p 232.00p 10071
29/12/2020 235.00p 235.00p 228.67p 233.00p 89881
28/12/2020 228.00p 232.20p 226.00p 228.50p 34047
24/12/2020 228.00p 232.20p 226.00p 228.50p 34047
23/12/2020 227.00p 229.95p 223.40p 226.00p 27049
22/12/2020 224.00p 224.64p 220.00p 221.00p 41816
21/12/2020 223.00p 229.00p 222.00p 228.00p 32664
18/12/2020 228.00p 229.70p 225.00p 225.00p 53419
17/12/2020 227.00p 229.00p 226.84p 229.00p 37797
16/12/2020 226.00p 231.00p 225.25p 227.00p 78164
15/12/2020 224.00p 225.03p 221.00p 221.00p 54488
14/12/2020 216.00p 221.56p 202.00p 220.00p 49394
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

*Close Price adjusted for both dividends and splits