1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

351.00p+1.00 (+0.29%)20 Sep 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strategic Equity Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024347.00p356.00p347.00p351.00p94,063
Sep 19, 2024350.00p365.00p350.00p350.00p34,000
Sep 18, 2024352.00p361.08p350.00p350.50p11,185
Sep 17, 2024349.00p363.00p347.00p353.50p23,012
Sep 16, 2024350.00p363.00p350.00p350.00p53,742
Sep 13, 2024350.00p369.00p349.00p353.00p30,977
Sep 12, 2024358.00p361.15p352.63p353.00p37,030
Sep 11, 2024358.00p358.50p355.31p360.50p27,636
Sep 10, 2024358.00p365.00p357.00p355.50p61,306
Sep 9, 2024355.00p358.00p354.00p354.00p26,309
Sep 6, 2024361.00p362.23p357.00p358.00p89,530
Sep 5, 2024362.00p362.00p359.07p361.00p8,073
Sep 4, 2024364.00p364.00p356.09p362.00p25,340
Sep 3, 2024362.00p364.00p358.66p360.00p122,058
Sep 2, 2024364.00p369.00p360.78p363.00p14,474
Aug 30, 2024367.00p367.83p364.00p364.00p26,572
Aug 29, 2024365.00p368.00p364.32p365.50p287,128
Aug 28, 2024364.00p371.00p364.00p364.50p9,441
Aug 27, 2024370.00p370.00p364.42p369.00p18,303
Aug 23, 2024370.00p373.00p369.00p372.00p20,677
Aug 22, 2024370.00p375.00p353.00p372.00p1,102,345
Aug 21, 2024369.00p372.00p365.50p371.00p86,118
Aug 20, 2024370.00p374.67p369.00p369.00p101,695
Aug 19, 2024371.00p377.00p367.22p372.00p41,227
Aug 16, 2024374.00p374.00p366.00p366.00p58,027
Aug 15, 2024365.00p378.00p365.00p372.00p24,627
Aug 14, 2024369.00p375.00p368.00p369.50p103,952
Aug 13, 2024368.00p378.00p366.00p369.00p61,666
Aug 12, 2024370.74p372.00p367.20p369.00p17,107
Aug 9, 2024378.00p378.00p367.55p372.50p22,996
Aug 8, 2024368.00p369.00p361.08p367.00p24,768
Aug 7, 2024368.00p371.88p362.00p368.00p16,849
Aug 6, 2024379.00p379.00p367.34p379.00p25,907
Aug 5, 2024364.00p376.60p358.81p374.00p28,183
Aug 2, 2024376.78p379.00p375.63p377.00p74,526
Aug 1, 2024378.00p379.00p375.00p377.00p38,960
Jul 31, 2024379.00p379.00p373.00p373.00p35,043
Jul 30, 2024378.00p379.00p371.96p379.00p19,598
Jul 29, 2024375.00p376.00p373.22p376.00p1,605,637
Jul 26, 2024373.00p378.00p370.20p374.00p147,231
Jul 25, 2024368.00p372.00p367.73p372.00p66,163
Jul 24, 2024369.00p374.00p368.10p369.00p89,952
Jul 23, 2024373.00p374.88p370.71p374.00p18,948
Jul 22, 2024379.00p379.00p374.03p379.00p52,405
Jul 19, 2024375.00p377.00p372.48p376.00p46,210
Jul 18, 2024379.00p379.00p372.00p379.00p3,153,297
Jul 17, 2024366.00p378.00p366.00p374.00p32,998
Jul 16, 2024377.00p377.00p369.55p374.00p15,817
Jul 15, 2024375.00p375.00p369.64p375.00p52,942
Jul 12, 2024374.00p375.00p372.32p374.00p47,313
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.