Strategic Equity Capital
(SEC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
11/07/2025
|
369.00p
|
369.11p
|
364.20p
|
367.00p
|
45,322
|
|
10/07/2025
|
366.00p
|
369.00p
|
366.00p
|
368.00p
|
589,985
|
|
09/07/2025
|
368.00p
|
368.00p
|
364.60p
|
366.50p
|
575,886
|
|
08/07/2025
|
369.00p
|
369.00p
|
365.80p
|
367.00p
|
223,909
|
|
07/07/2025
|
369.00p
|
369.00p
|
367.55p
|
368.00p
|
33,559
|
|
04/07/2025
|
367.00p
|
369.00p
|
365.30p
|
368.00p
|
148,653
|
|
03/07/2025
|
368.00p
|
369.00p
|
367.52p
|
368.00p
|
10,437
|
|
02/07/2025
|
367.00p
|
369.00p
|
365.00p
|
368.00p
|
366,075
|
|
01/07/2025
|
368.00p
|
370.00p
|
364.31p
|
365.00p
|
138,796
|
|
30/06/2025
|
363.00p
|
369.00p
|
363.00p
|
363.00p
|
9,979
|
|
27/06/2025
|
363.00p
|
366.00p
|
361.25p
|
366.00p
|
16,741
|
|
26/06/2025
|
362.00p
|
365.00p
|
362.00p
|
365.00p
|
3,724
|
|
25/06/2025
|
361.00p
|
363.00p
|
361.00p
|
363.00p
|
35,561
|
|
24/06/2025
|
364.00p
|
364.00p
|
361.00p
|
363.00p
|
14,528
|
|
23/06/2025
|
360.00p
|
363.00p
|
358.25p
|
363.00p
|
37,996
|
|
20/06/2025
|
356.00p
|
365.00p
|
349.71p
|
365.00p
|
135,935
|
|
19/06/2025
|
352.00p
|
354.00p
|
352.00p
|
352.00p
|
25,193
|
|
18/06/2025
|
351.00p
|
352.50p
|
351.00p
|
352.00p
|
12,970
|
|
17/06/2025
|
346.00p
|
355.00p
|
346.00p
|
349.00p
|
10,449
|
|
16/06/2025
|
348.00p
|
352.00p
|
348.00p
|
349.00p
|
186,928
|
|
13/06/2025
|
349.00p
|
349.00p
|
345.29p
|
346.00p
|
12,908
|
|
12/06/2025
|
353.00p
|
353.00p
|
348.00p
|
350.00p
|
166,449
|
|
11/06/2025
|
343.00p
|
354.00p
|
343.00p
|
349.00p
|
26,512
|
|
10/06/2025
|
339.00p
|
346.00p
|
339.00p
|
342.00p
|
95,722
|
|
09/06/2025
|
336.00p
|
338.30p
|
332.00p
|
338.00p
|
44,807
|
|
06/06/2025
|
331.00p
|
336.20p
|
328.50p
|
336.00p
|
37,407
|
|
05/06/2025
|
331.00p
|
331.00p
|
329.00p
|
331.00p
|
33,674
|
|
04/06/2025
|
330.00p
|
330.00p
|
328.87p
|
329.50p
|
65,876
|
|
03/06/2025
|
331.00p
|
331.00p
|
328.00p
|
328.00p
|
34,747
|
|
02/06/2025
|
328.00p
|
329.00p
|
327.00p
|
328.00p
|
47,132
|
|
30/05/2025
|
326.00p
|
330.00p
|
325.00p
|
328.00p
|
29,147
|
|
29/05/2025
|
330.00p
|
331.00p
|
328.00p
|
328.00p
|
23,314
|
|
28/05/2025
|
330.00p
|
333.00p
|
325.00p
|
328.00p
|
70,925
|
|
27/05/2025
|
331.00p
|
334.00p
|
329.00p
|
330.00p
|
16,026
|
|
26/05/2025
|
330.00p
|
330.00p
|
326.00p
|
329.50p
|
43,921
|
|
23/05/2025
|
330.00p
|
330.00p
|
326.00p
|
329.50p
|
23,921
|
|
22/05/2025
|
327.00p
|
330.00p
|
326.00p
|
330.00p
|
42,717
|
|
21/05/2025
|
327.00p
|
328.70p
|
327.00p
|
327.50p
|
34,157
|
|
20/05/2025
|
325.00p
|
328.00p
|
324.13p
|
328.00p
|
50,696
|
|
19/05/2025
|
325.00p
|
325.60p
|
324.00p
|
325.50p
|
6,350
|
|
16/05/2025
|
321.00p
|
326.00p
|
319.23p
|
326.00p
|
102,124
|
|
15/05/2025
|
321.00p
|
321.50p
|
318.35p
|
321.50p
|
10,555
|
|
14/05/2025
|
319.00p
|
320.00p
|
315.57p
|
318.00p
|
4,504
|
|
13/05/2025
|
319.00p
|
319.00p
|
315.46p
|
317.50p
|
7,988
|
|
12/05/2025
|
314.00p
|
321.00p
|
314.00p
|
320.00p
|
22,545
|
|
09/05/2025
|
312.00p
|
315.00p
|
309.46p
|
314.00p
|
45,032
|
|
08/05/2025
|
309.00p
|
311.00p
|
305.44p
|
311.00p
|
38,295
|
|
07/05/2025
|
301.00p
|
309.00p
|
301.88p
|
308.00p
|
5,508
|
|
06/05/2025
|
301.00p
|
310.00p
|
301.00p
|
310.00p
|
11,123
|
|
05/05/2025
|
304.00p
|
307.00p
|
300.45p
|
307.00p
|
115,361
|
|
02/05/2025
|
304.00p
|
307.00p
|
300.45p
|
307.00p
|
115,361
|
|
01/05/2025
|
302.00p
|
305.00p
|
297.00p
|
302.50p
|
90,283
|
|
30/04/2025
|
301.00p
|
303.00p
|
298.30p
|
301.00p
|
12,569
|
|
29/04/2025
|
298.00p
|
301.50p
|
296.15p
|
301.50p
|
21,834
|
|
28/04/2025
|
300.00p
|
304.00p
|
293.31p
|
299.50p
|
17,364
|
|
25/04/2025
|
299.00p
|
300.00p
|
294.05p
|
296.00p
|
136,978
|
|
24/04/2025
|
297.00p
|
298.00p
|
292.05p
|
295.50p
|
55,838
|
|
23/04/2025
|
291.00p
|
297.00p
|
284.00p
|
296.00p
|
93,472
|
|
22/04/2025
|
287.00p
|
291.00p
|
287.00p
|
291.00p
|
17,659
|
|
21/04/2025
|
288.00p
|
290.04p
|
286.45p
|
290.00p
|
42,643
|
|
18/04/2025
|
288.00p
|
290.04p
|
286.45p
|
290.00p
|
42,643
|
|
17/04/2025
|
288.00p
|
290.04p
|
286.45p
|
290.00p
|
42,643
|
|
16/04/2025
|
288.00p
|
293.00p
|
288.00p
|
291.00p
|
29,053
|
|
15/04/2025
|
290.00p
|
293.00p
|
286.25p
|
293.00p
|
35,926
|
|
14/04/2025
|
288.00p
|
302.00p
|
288.00p
|
290.00p
|
21,917
|
|
11/04/2025
|
280.00p
|
284.09p
|
280.00p
|
282.00p
|
19,004
|
|
10/04/2025
|
280.00p
|
295.01p
|
280.00p
|
282.50p
|
8,712
|
|
09/04/2025
|
262.00p
|
276.15p
|
262.00p
|
274.00p
|
42,051
|
|
08/04/2025
|
268.00p
|
283.00p
|
268.00p
|
278.00p
|
59,004
|
|
07/04/2025
|
272.00p
|
282.00p
|
264.00p
|
272.00p
|
35,540
|
|
04/04/2025
|
284.00p
|
289.00p
|
272.57p
|
280.00p
|
127,573
|
|
03/04/2025
|
292.00p
|
293.20p
|
285.00p
|
286.00p
|
87,458
|
|
02/04/2025
|
295.00p
|
298.00p
|
294.00p
|
295.00p
|
64,720
|
|
01/04/2025
|
294.00p
|
298.00p
|
292.50p
|
297.00p
|
73,162
|
|
31/03/2025
|
297.00p
|
297.00p
|
292.00p
|
292.00p
|
35,616
|
|
28/03/2025
|
295.00p
|
297.00p
|
294.00p
|
294.00p
|
251,853
|
|
27/03/2025
|
295.00p
|
296.00p
|
294.00p
|
296.00p
|
59,949
|
|
26/03/2025
|
296.00p
|
298.00p
|
295.50p
|
296.00p
|
40,254
|
|
25/03/2025
|
295.00p
|
298.00p
|
295.00p
|
296.00p
|
149,787
|
|
24/03/2025
|
295.00p
|
299.00p
|
295.00p
|
297.00p
|
239,557
|
|
21/03/2025
|
300.00p
|
300.00p
|
295.00p
|
296.00p
|
207,705
|
|
20/03/2025
|
300.00p
|
300.00p
|
298.00p
|
300.00p
|
51,503
|
|
19/03/2025
|
299.00p
|
300.00p
|
297.22p
|
300.00p
|
30,838
|
|
18/03/2025
|
299.00p
|
299.00p
|
297.00p
|
298.00p
|
41,533
|
|
17/03/2025
|
300.00p
|
306.00p
|
297.00p
|
299.00p
|
39,405
|
|
14/03/2025
|
300.00p
|
300.00p
|
297.56p
|
300.00p
|
131,955
|
|
13/03/2025
|
300.00p
|
300.00p
|
297.56p
|
299.00p
|
32,783
|
|
12/03/2025
|
298.00p
|
299.22p
|
297.56p
|
298.50p
|
8,736
|
|
11/03/2025
|
299.00p
|
300.50p
|
297.00p
|
300.00p
|
163,722
|
|
10/03/2025
|
299.00p
|
303.22p
|
299.68p
|
301.50p
|
23,622
|
|
07/03/2025
|
299.00p
|
303.12p
|
299.00p
|
303.00p
|
92,406
|
|
06/03/2025
|
300.00p
|
302.88p
|
299.21p
|
299.50p
|
8,534
|
|
05/03/2025
|
302.00p
|
305.49p
|
300.72p
|
302.00p
|
84,787
|
|
04/03/2025
|
302.00p
|
306.00p
|
302.00p
|
304.00p
|
45,221
|
|
03/03/2025
|
305.00p
|
306.46p
|
302.78p
|
305.00p
|
62,956
|
|
28/02/2025
|
301.00p
|
306.00p
|
300.16p
|
306.00p
|
85,127
|
|
27/02/2025
|
303.00p
|
306.80p
|
301.00p
|
302.00p
|
93,604
|
|
26/02/2025
|
304.00p
|
308.00p
|
304.00p
|
306.00p
|
75,647
|
|
25/02/2025
|
306.00p
|
307.50p
|
305.49p
|
307.50p
|
6,854
|
|
24/02/2025
|
308.00p
|
308.00p
|
304.00p
|
307.00p
|
47,344
|
|
21/02/2025
|
309.00p
|
309.00p
|
306.00p
|
307.00p
|
1,720
|
|
20/02/2025
|
308.00p
|
308.00p
|
305.00p
|
307.00p
|
26,818
|
|
19/02/2025
|
309.00p
|
309.00p
|
307.00p
|
308.00p
|
49,110
|
|
18/02/2025
|
308.00p
|
308.90p
|
307.00p
|
307.00p
|
39,655
|
|
17/02/2025
|
310.00p
|
310.00p
|
307.00p
|
309.00p
|
112,913
|
|
14/02/2025
|
309.00p
|
309.00p
|
306.50p
|
308.00p
|
329,662
|
|
13/02/2025
|
307.00p
|
310.00p
|
307.00p
|
308.00p
|
61,297
|
|
12/02/2025
|
311.00p
|
311.00p
|
307.00p
|
310.00p
|
38,608
|
|
11/02/2025
|
311.00p
|
311.00p
|
307.41p
|
310.00p
|
46,104
|
|
10/02/2025
|
307.00p
|
315.00p
|
307.00p
|
310.00p
|
87,735
|
|
07/02/2025
|
312.00p
|
315.00p
|
307.00p
|
309.50p
|
69,868
|
|
06/02/2025
|
314.00p
|
315.44p
|
313.00p
|
317.50p
|
60,121
|
|
05/02/2025
|
316.00p
|
317.50p
|
312.44p
|
317.50p
|
49,006
|
|
04/02/2025
|
314.00p
|
316.00p
|
312.00p
|
314.00p
|
51,334
|
|
03/02/2025
|
314.00p
|
318.08p
|
314.00p
|
314.00p
|
31,268
|
|
31/01/2025
|
315.00p
|
323.00p
|
314.17p
|
316.00p
|
21,655
|
|
30/01/2025
|
319.00p
|
321.76p
|
315.00p
|
316.50p
|
38,938
|
|
29/01/2025
|
318.00p
|
321.76p
|
316.46p
|
320.50p
|
5,650
|
|
28/01/2025
|
318.00p
|
324.00p
|
315.00p
|
317.00p
|
86,773
|
|
27/01/2025
|
321.00p
|
326.00p
|
317.00p
|
317.00p
|
69,352
|
|
24/01/2025
|
320.00p
|
326.00p
|
318.00p
|
320.00p
|
124,259
|
|
23/01/2025
|
324.00p
|
324.00p
|
317.00p
|
318.00p
|
111,774
|
|
22/01/2025
|
319.00p
|
324.00p
|
317.00p
|
321.50p
|
35,257
|
|
21/01/2025
|
328.00p
|
328.00p
|
319.50p
|
319.50p
|
50,582
|
|
20/01/2025
|
319.00p
|
328.00p
|
319.00p
|
323.00p
|
22,348
|
|
17/01/2025
|
332.00p
|
332.00p
|
325.36p
|
325.50p
|
144,330
|
|
16/01/2025
|
332.00p
|
332.00p
|
326.00p
|
327.50p
|
46,482
|
|
15/01/2025
|
332.00p
|
332.00p
|
326.00p
|
327.50p
|
27,620
|
|
14/01/2025
|
323.00p
|
332.00p
|
317.00p
|
326.50p
|
28,286
|
|
13/01/2025
|
325.00p
|
332.00p
|
324.00p
|
324.50p
|
28,763
|