318.63p-1.37 (-0.43%)28 Mar 2024, 10:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Strategic Equity Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024317.94p321.80p317.94p320.00p20,335
Mar 26, 2024321.00p321.90p318.00p319.50p34,341
Mar 25, 2024323.00p323.00p317.70p323.00p19,476
Mar 22, 2024323.00p327.00p318.43p327.00p86,424
Mar 21, 2024319.00p324.00p318.00p324.00p31,991
Mar 20, 2024322.00p322.00p317.00p318.00p146,417
Mar 19, 2024323.00p324.80p320.69p323.00p64,842
Mar 18, 2024319.00p323.00p316.00p323.00p128,603
Mar 15, 2024320.00p325.00p311.00p311.00p106,360
Mar 14, 2024320.00p321.21p320.00p320.00p11,110
Mar 13, 2024323.00p324.25p315.00p319.00p281,650
Mar 12, 2024324.00p326.45p322.55p325.00p47,772
Mar 11, 2024324.00p327.00p322.25p323.00p11,878
Mar 8, 2024315.00p325.00p315.00p323.00p32,214
Mar 7, 2024319.00p319.00p316.00p317.00p45,722
Mar 6, 2024321.00p321.00p315.00p317.00p35,187
Mar 5, 2024318.00p321.00p318.00p319.00p72,218
Mar 4, 2024319.00p322.00p313.00p319.00p44,933
Mar 1, 2024315.00p318.00p314.44p318.00p30,905
Feb 29, 2024312.00p316.48p307.00p307.00p52,287
Feb 28, 2024315.00p316.00p315.00p315.00p14,221
Feb 27, 2024318.00p319.00p314.65p316.00p30,488
Feb 26, 2024314.00p319.00p308.90p315.00p38,882
Feb 23, 2024312.00p314.00p309.00p313.00p127,492
Feb 22, 2024314.00p317.00p311.50p312.00p147,877
Feb 21, 2024318.00p318.00p310.00p311.00p88,475
Feb 20, 2024313.00p315.10p313.00p314.50p37,168
Feb 19, 2024316.00p316.00p313.00p316.00p65,039
Feb 16, 2024315.40p316.00p315.40p316.00p793
Feb 15, 2024314.00p314.00p312.04p314.00p27,363
Feb 14, 2024310.00p312.00p310.00p310.00p25,195
Feb 13, 2024314.00p314.35p310.56p312.00p27,333
Feb 12, 2024312.00p314.20p310.00p317.00p11,652
Feb 9, 2024315.00p315.00p310.00p315.00p42,807
Feb 8, 2024312.00p315.00p310.00p310.00p41,346
Feb 7, 2024313.00p319.60p313.00p313.00p155,800
Feb 6, 2024311.00p317.00p311.00p312.00p13,892
Feb 5, 2024316.00p317.97p315.00p315.00p33,627
Feb 2, 2024317.00p319.00p315.00p318.00p18,950
Feb 1, 2024322.00p322.00p316.00p322.00p26,667
Jan 31, 2024318.60p319.91p316.00p318.00p516,258
Jan 30, 2024318.60p319.00p317.92p318.00p12,791
Jan 29, 2024316.00p321.35p316.00p317.00p36,230
Jan 26, 2024317.50p318.00p317.50p317.00p3,722
Jan 25, 2024315.00p317.50p315.00p315.00p7,560
Jan 24, 2024319.00p320.00p316.00p316.00p33,459
Jan 23, 2024315.00p322.00p315.00p314.00p16,444
Jan 22, 2024318.88p318.88p312.00p315.00p18,133
Jan 19, 2024309.00p320.29p309.00p309.00p165,716
Jan 18, 2024314.00p319.45p311.00p311.00p53,695
Showing 1 to 50 of 253