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
18/06/2020 191.00p 197.64p 192.25p 194.50p 13192
17/06/2020 191.00p 199.12p 191.93p 194.75p 15416
16/06/2020 191.00p 198.27p 190.95p 195.00p 21513
15/06/2020 191.00p 195.09p 185.00p 193.00p 35704
12/06/2020 200.00p 198.12p 187.12p 193.50p 7540
11/06/2020 200.00p 195.50p 190.00p 195.50p 26692
10/06/2020 200.00p 203.80p 192.50p 198.50p 34614
09/06/2020 195.50p 202.00p 192.00p 197.00p 65558
08/06/2020 186.00p 195.50p 186.00p 195.50p 47829
05/06/2020 194.50p 195.00p 186.74p 195.00p 54255
04/06/2020 184.00p 194.92p 184.00p 184.00p 33201
03/06/2020 194.50p 194.50p 188.00p 188.50p 467452
02/06/2020 193.00p 193.00p 181.98p 188.50p 21872
01/06/2020 174.00p 190.00p 182.34p 186.75p 24888
29/05/2020 174.00p 187.91p 174.00p 185.00p 77823
28/05/2020 176.50p 187.16p 176.00p 176.00p 19789
27/05/2020 184.50p 184.50p 176.94p 182.50p 30395
26/05/2020 184.50p 184.50p 178.17p 180.00p 30489
25/05/2020 177.00p 179.50p 174.59p 179.50p 17219
22/05/2020 177.00p 179.50p 174.59p 179.50p 17219
21/05/2020 181.00p 185.00p 177.18p 181.25p 37410
20/05/2020 190.00p 190.00p 179.03p 190.00p 25968
19/05/2020 186.00p 186.00p 180.04p 184.00p 40463
18/05/2020 180.50p 185.76p 178.00p 178.00p 64835
15/05/2020 180.50p 183.06p 180.00p 182.50p 23308
14/05/2020 180.50p 183.43p 175.00p 175.00p 36313
13/05/2020 185.00p 185.00p 179.50p 183.50p 39085
12/05/2020 184.50p 184.14p 179.66p 181.75p 10542
11/05/2020 184.50p 186.86p 181.63p 182.25p 176256
08/05/2020 185.00p 187.69p 182.00p 185.00p 33115
07/05/2020 185.00p 187.69p 182.00p 185.00p 372295
06/05/2020 183.50p 189.50p 181.50p 185.00p 31688
05/05/2020 188.00p 188.00p 179.50p 186.00p 20276
04/05/2020 188.00p 188.00p 181.62p 188.00p 6861
01/05/2020 187.50p 187.50p 179.13p 187.00p 39634
30/04/2020 183.00p 185.00p 182.15p 185.00p 49702
29/04/2020 183.00p 188.00p 177.75p 188.00p 101746
28/04/2020 187.50p 187.50p 178.92p 184.25p 30106
27/04/2020 188.00p 182.00p 178.81p 182.00p 22410
24/04/2020 188.00p 188.00p 177.11p 188.00p 13546
23/04/2020 182.50p 183.75p 176.14p 181.00p 781093
22/04/2020 182.50p 187.00p 176.14p 180.00p 711325
21/04/2020 177.00p 181.30p 174.68p 180.50p 188924
20/04/2020 177.00p 181.06p 176.00p 179.00p 158647
17/04/2020 187.50p 187.50p 174.83p 183.00p 37231
16/04/2020 178.00p 182.16p 175.62p 181.50p 23304
15/04/2020 175.50p 183.55p 174.50p 183.00p 30206
14/04/2020 183.00p 187.09p 177.10p 185.00p 40151
09/04/2020 179.00p 185.00p 172.50p 185.00p 33130
08/04/2020 182.00p 182.00p 112.28p 182.00p 28757
07/04/2020 177.00p 180.00p 177.00p 178.00p 220726
06/04/2020 176.00p 179.75p 175.00p 179.00p 229031
03/04/2020 176.50p 186.63p 173.00p 173.00p 31730
02/04/2020 184.00p 184.00p 178.00p 181.00p 36757
01/04/2020 178.00p 185.00p 172.00p 185.00p 119267
31/03/2020 167.00p 181.50p 157.50p 181.50p 67395
30/03/2020 165.00p 167.00p 156.12p 167.00p 48724
27/03/2020 161.00p 164.00p 157.68p 160.00p 27406
26/03/2020 155.50p 159.25p 144.53p 159.25p 37683
25/03/2020 155.50p 156.00p 150.79p 156.00p 71137
24/03/2020 147.00p 151.50p 147.00p 149.50p 53819
23/03/2020 152.00p 152.00p 140.50p 140.50p 78250
20/03/2020 152.00p 152.90p 141.63p 151.25p 558568
19/03/2020 140.50p 146.75p 135.00p 146.00p 103534
18/03/2020 168.00p 168.00p 149.52p 152.50p 171645
17/03/2020 167.50p 185.90p 159.00p 165.50p 53149
16/03/2020 184.50p 184.70p 171.00p 179.00p 64776
13/03/2020 193.50p 201.56p 193.00p 199.00p 28313
12/03/2020 194.00p 200.45p 194.00p 197.50p 17820
11/03/2020 213.00p 214.80p 208.00p 208.00p 14280
10/03/2020 211.00p 216.84p 211.00p 212.00p 14178
09/03/2020 215.00p 217.18p 208.11p 209.00p 73431
06/03/2020 234.00p 228.32p 225.50p 225.50p 24924
05/03/2020 234.00p 234.00p 231.12p 234.00p 21705
04/03/2020 231.00p 234.00p 228.57p 234.00p 70272
03/03/2020 230.00p 230.00p 225.00p 225.00p 12789
02/03/2020 222.00p 229.00p 221.89p 223.00p 18409
28/02/2020 220.00p 223.00p 216.35p 221.00p 144747
27/02/2020 233.00p 234.50p 228.00p 228.00p 183394
26/02/2020 234.00p 241.00p 234.00p 241.00p 44751
25/02/2020 240.00p 244.28p 236.00p 236.00p 24424
24/02/2020 245.00p 247.75p 242.70p 246.00p 38110
21/02/2020 252.00p 251.90p 248.00p 248.00p 13318
20/02/2020 252.00p 252.00p 247.00p 248.50p 71169
19/02/2020 252.00p 252.00p 247.00p 247.00p 16175
18/02/2020 249.00p 253.92p 247.00p 247.00p 58103
17/02/2020 252.00p 254.50p 250.90p 254.50p 74973
14/02/2020 252.00p 254.00p 250.90p 254.00p 14073
13/02/2020 252.00p 253.00p 251.09p 253.00p 5323
12/02/2020 252.00p 253.50p 251.60p 253.50p 14392
11/02/2020 252.00p 253.70p 251.31p 252.00p 10396
10/02/2020 252.00p 255.59p 251.88p 255.00p 19065
07/02/2020 252.00p 255.08p 252.68p 254.50p 21400
06/02/2020 252.00p 256.20p 252.00p 255.00p 6372
05/02/2020 259.00p 259.00p 251.00p 259.00p 207018
04/02/2020 259.00p 258.12p 255.00p 255.00p 12101
03/02/2020 259.00p 258.12p 254.50p 254.50p 9835
31/01/2020 259.00p 259.00p 255.31p 259.00p 14599
30/01/2020 259.00p 259.00p 255.28p 259.00p 13297
29/01/2020 258.00p 259.00p 255.34p 259.00p 41217
28/01/2020 257.00p 256.70p 253.00p 253.00p 15312
27/01/2020 257.00p 257.00p 253.54p 257.00p 13107
24/01/2020 252.00p 257.00p 252.00p 257.00p 77513
23/01/2020 250.00p 250.00p 247.21p 248.50p 12891
22/01/2020 250.00p 250.00p 247.04p 250.00p 20463
21/01/2020 249.00p 249.00p 245.22p 249.00p 12544
20/01/2020 248.00p 249.00p 244.75p 249.00p 17515
17/01/2020 246.00p 248.00p 242.33p 248.00p 26589
16/01/2020 242.00p 243.98p 239.00p 239.00p 33197
15/01/2020 242.00p 242.00p 239.64p 242.00p 14053
14/01/2020 243.00p 243.00p 239.52p 243.00p 143417
13/01/2020 243.00p 243.00p 239.50p 243.00p 23855
10/01/2020 238.00p 241.16p 238.00p 238.00p 20520
09/01/2020 239.00p 242.95p 238.00p 238.00p 220468
08/01/2020 238.00p 241.52p 238.60p 241.50p 13660
07/01/2020 238.00p 241.08p 238.00p 238.00p 18054
06/01/2020 238.00p 241.20p 238.00p 238.00p 20942
03/01/2020 241.00p 241.76p 239.00p 239.00p 32461
02/01/2020 241.00p 244.95p 241.00p 241.00p 42938
31/12/2019 245.00p 245.04p 240.32p 245.00p 7966
30/12/2019 244.00p 245.00p 238.52p 245.00p 18969
27/12/2019 242.00p 243.00p 238.80p 243.00p 19056
24/12/2019 239.00p 240.00p 236.60p 240.00p 35268
23/12/2019 238.00p 238.00p 234.01p 238.00p 26071
20/12/2019 238.00p 242.00p 233.80p 242.00p 45521
19/12/2019 239.00p 239.00p 234.03p 239.00p 26800
18/12/2019 238.00p 238.00p 232.10p 238.00p 18982
17/12/2019 237.00p 237.00p 232.00p 237.00p 19064
16/12/2019 232.00p 236.04p 231.00p 231.00p 66165
13/12/2019 235.00p 236.60p 231.00p 232.00p 49360
12/12/2019 230.00p 230.00p 225.88p 230.00p 12426
11/12/2019 225.00p 229.00p 225.00p 229.00p 20253
10/12/2019 225.00p 228.00p 225.00p 226.00p 3930
09/12/2019 229.00p 229.00p 225.86p 227.00p 23617
06/12/2019 225.00p 227.00p 225.00p 227.00p 18492
05/12/2019 225.00p 227.00p 225.00p 225.00p 11822
04/12/2019 225.00p 226.90p 225.00p 226.00p 16648
03/12/2019 225.00p 227.00p 222.00p 227.00p 36043
02/12/2019 225.00p 227.00p 225.00p 226.00p 33466
29/11/2019 225.00p 227.00p 225.00p 227.00p 335075
28/11/2019 227.00p 226.48p 225.31p 226.00p 5504
27/11/2019 227.00p 227.00p 225.02p 227.00p 23185
26/11/2019 227.00p 226.48p 225.41p 226.00p 5332
25/11/2019 227.00p 226.69p 225.36p 226.00p 25443
22/11/2019 227.00p 227.00p 225.40p 226.00p 21803
21/11/2019 227.00p 227.00p 225.36p 227.00p 39426
20/11/2019 227.00p 228.69p 227.00p 228.00p 6479
19/11/2019 228.00p 228.69p 227.00p 227.50p 8779
18/11/2019 230.00p 229.53p 227.50p 228.50p 11596
15/11/2019 230.00p 230.00p 227.46p 230.00p 14926
14/11/2019 227.00p 228.80p 227.00p 227.00p 25205
13/11/2019 227.00p 229.00p 227.00p 229.00p 13316
12/11/2019 225.00p 227.00p 224.00p 227.00p 20914
11/11/2019 222.00p 224.00p 219.00p 224.00p 184844
08/11/2019 220.00p 223.67p 220.00p 222.50p 29108
07/11/2019 220.00p 221.50p 219.79p 221.50p 43400
06/11/2019 221.00p 222.00p 218.61p 222.00p 573450
05/11/2019 219.48p 221.50p 218.61p 221.50p 20033
04/11/2019 221.00p 222.00p 217.80p 222.00p 27021
01/11/2019 222.00p 222.00p 217.50p 220.00p 8197
31/10/2019 221.00p 221.00p 217.40p 219.00p 17066
30/10/2019 217.00p 219.50p 217.00p 217.00p 33377
29/10/2019 217.64p 219.00p 217.64p 219.00p 965
28/10/2019 217.00p 219.40p 217.00p 217.00p 10271
25/10/2019 217.00p 219.50p 216.26p 217.00p 548856
24/10/2019 219.00p 220.75p 216.75p 220.00p 16214
23/10/2019 216.00p 219.50p 216.00p 218.00p 9211
22/10/2019 219.50p 219.50p 216.26p 219.00p 788
21/10/2019 217.00p 219.50p 216.00p 216.00p 17497
18/10/2019 219.00p 219.00p 216.25p 218.50p 4065
17/10/2019 218.34p 219.50p 215.94p 218.50p 7863
16/10/2019 219.05p 219.50p 217.00p 219.50p 242038
15/10/2019 224.00p 224.00p 216.00p 216.00p 26170
14/10/2019 225.00p 225.00p 218.66p 225.00p 14878
11/10/2019 219.28p 220.50p 218.20p 220.50p 18465
10/10/2019 219.00p 219.20p 217.00p 217.00p 4432
09/10/2019 223.00p 223.00p 218.50p 223.00p 4985
08/10/2019 220.28p 220.50p 218.45p 220.50p 15669
07/10/2019 218.50p 221.00p 218.50p 221.00p 15883
04/10/2019 223.00p 223.00p 218.00p 222.00p 12094
03/10/2019 219.99p 220.35p 218.43p 220.00p 16639
02/10/2019 221.00p 223.00p 218.42p 220.00p 12487
01/10/2019 218.30p 221.50p 218.30p 221.50p 9083
30/09/2019 218.35p 219.50p 218.08p 219.50p 9716
27/09/2019 224.00p 224.00p 218.10p 222.00p 5120
26/09/2019 220.39p 221.00p 220.39p 221.00p 894
25/09/2019 218.06p 221.00p 217.80p 221.00p 13171
24/09/2019 224.00p 224.00p 219.00p 224.00p 10146
23/09/2019 222.00p 223.00p 219.58p 223.00p 39724
20/09/2019 227.00p 227.00p 218.75p 227.00p 9077
19/09/2019 221.00p 222.39p 220.00p 220.00p 5315
18/09/2019 223.00p 223.00p 216.92p 223.00p 11304
17/09/2019 220.00p 222.00p 215.61p 222.00p 18350
16/09/2019 216.00p 221.00p 215.00p 221.00p 25134
13/09/2019 217.08p 221.74p 217.08p 218.00p 7199
12/09/2019 222.00p 222.00p 216.00p 220.00p 66691
11/09/2019 215.61p 219.50p 215.61p 219.50p 9003
10/09/2019 216.00p 219.80p 214.00p 219.00p 26078
09/09/2019 218.00p 219.00p 215.98p 219.00p 46676
06/09/2019 216.00p 217.00p 215.40p 217.00p 2238

*Close Price adjusted for both dividends and splits