- Share Prices
Strategic Equity Capital PLC (SEC)
318.63p-1.37 (-0.43%)28 Mar 2024, 10:01
Strategic Equity Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 317.94p | 321.80p | 317.94p | 320.00p | 20,335 |
Mar 26, 2024 | 321.00p | 321.90p | 318.00p | 319.50p | 34,341 |
Mar 25, 2024 | 323.00p | 323.00p | 317.70p | 323.00p | 19,476 |
Mar 22, 2024 | 323.00p | 327.00p | 318.43p | 327.00p | 86,424 |
Mar 21, 2024 | 319.00p | 324.00p | 318.00p | 324.00p | 31,991 |
Mar 20, 2024 | 322.00p | 322.00p | 317.00p | 318.00p | 146,417 |
Mar 19, 2024 | 323.00p | 324.80p | 320.69p | 323.00p | 64,842 |
Mar 18, 2024 | 319.00p | 323.00p | 316.00p | 323.00p | 128,603 |
Mar 15, 2024 | 320.00p | 325.00p | 311.00p | 311.00p | 106,360 |
Mar 14, 2024 | 320.00p | 321.21p | 320.00p | 320.00p | 11,110 |
Mar 13, 2024 | 323.00p | 324.25p | 315.00p | 319.00p | 281,650 |
Mar 12, 2024 | 324.00p | 326.45p | 322.55p | 325.00p | 47,772 |
Mar 11, 2024 | 324.00p | 327.00p | 322.25p | 323.00p | 11,878 |
Mar 8, 2024 | 315.00p | 325.00p | 315.00p | 323.00p | 32,214 |
Mar 7, 2024 | 319.00p | 319.00p | 316.00p | 317.00p | 45,722 |
Mar 6, 2024 | 321.00p | 321.00p | 315.00p | 317.00p | 35,187 |
Mar 5, 2024 | 318.00p | 321.00p | 318.00p | 319.00p | 72,218 |
Mar 4, 2024 | 319.00p | 322.00p | 313.00p | 319.00p | 44,933 |
Mar 1, 2024 | 315.00p | 318.00p | 314.44p | 318.00p | 30,905 |
Feb 29, 2024 | 312.00p | 316.48p | 307.00p | 307.00p | 52,287 |
Feb 28, 2024 | 315.00p | 316.00p | 315.00p | 315.00p | 14,221 |
Feb 27, 2024 | 318.00p | 319.00p | 314.65p | 316.00p | 30,488 |
Feb 26, 2024 | 314.00p | 319.00p | 308.90p | 315.00p | 38,882 |
Feb 23, 2024 | 312.00p | 314.00p | 309.00p | 313.00p | 127,492 |
Feb 22, 2024 | 314.00p | 317.00p | 311.50p | 312.00p | 147,877 |
Feb 21, 2024 | 318.00p | 318.00p | 310.00p | 311.00p | 88,475 |
Feb 20, 2024 | 313.00p | 315.10p | 313.00p | 314.50p | 37,168 |
Feb 19, 2024 | 316.00p | 316.00p | 313.00p | 316.00p | 65,039 |
Feb 16, 2024 | 315.40p | 316.00p | 315.40p | 316.00p | 793 |
Feb 15, 2024 | 314.00p | 314.00p | 312.04p | 314.00p | 27,363 |
Feb 14, 2024 | 310.00p | 312.00p | 310.00p | 310.00p | 25,195 |
Feb 13, 2024 | 314.00p | 314.35p | 310.56p | 312.00p | 27,333 |
Feb 12, 2024 | 312.00p | 314.20p | 310.00p | 317.00p | 11,652 |
Feb 9, 2024 | 315.00p | 315.00p | 310.00p | 315.00p | 42,807 |
Feb 8, 2024 | 312.00p | 315.00p | 310.00p | 310.00p | 41,346 |
Feb 7, 2024 | 313.00p | 319.60p | 313.00p | 313.00p | 155,800 |
Feb 6, 2024 | 311.00p | 317.00p | 311.00p | 312.00p | 13,892 |
Feb 5, 2024 | 316.00p | 317.97p | 315.00p | 315.00p | 33,627 |
Feb 2, 2024 | 317.00p | 319.00p | 315.00p | 318.00p | 18,950 |
Feb 1, 2024 | 322.00p | 322.00p | 316.00p | 322.00p | 26,667 |
Jan 31, 2024 | 318.60p | 319.91p | 316.00p | 318.00p | 516,258 |
Jan 30, 2024 | 318.60p | 319.00p | 317.92p | 318.00p | 12,791 |
Jan 29, 2024 | 316.00p | 321.35p | 316.00p | 317.00p | 36,230 |
Jan 26, 2024 | 317.50p | 318.00p | 317.50p | 317.00p | 3,722 |
Jan 25, 2024 | 315.00p | 317.50p | 315.00p | 315.00p | 7,560 |
Jan 24, 2024 | 319.00p | 320.00p | 316.00p | 316.00p | 33,459 |
Jan 23, 2024 | 315.00p | 322.00p | 315.00p | 314.00p | 16,444 |
Jan 22, 2024 | 318.88p | 318.88p | 312.00p | 315.00p | 18,133 |
Jan 19, 2024 | 309.00p | 320.29p | 309.00p | 309.00p | 165,716 |
Jan 18, 2024 | 314.00p | 319.45p | 311.00p | 311.00p | 53,695 |