Strategic Equity Capital

(SEC)
Sector: Closed End Investments
336.00p
-1.00p -0.30
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 339.00p 339.00p 335.00p 336.00p 27,846
07/11/2024 328.00p 341.00p 328.00p 337.00p 31,372
06/11/2024 333.00p 340.34p 333.00p 336.00p 152,564
05/11/2024 331.00p 344.00p 330.14p 332.00p 69,404
04/11/2024 334.00p 347.00p 332.00p 332.00p 24,188
01/11/2024 330.00p 338.95p 328.49p 332.00p 36,877
31/10/2024 345.00p 345.00p 329.00p 336.00p 224,458
30/10/2024 324.00p 340.00p 323.00p 332.00p 105,943
29/10/2024 328.00p 327.50p 325.00p 327.50p 14,989
28/10/2024 328.00p 340.00p 324.00p 328.00p 65,986
25/10/2024 325.00p 329.00p 324.00p 325.00p 35,483
24/10/2024 325.00p 334.67p 322.00p 326.00p 182,177
23/10/2024 325.00p 329.00p 324.92p 324.00p 8,860
22/10/2024 330.00p 340.00p 324.00p 324.00p 45,491
21/10/2024 334.00p 340.00p 329.02p 331.00p 37,630
18/10/2024 331.00p 338.00p 326.16p 338.00p 33,721
17/10/2024 322.00p 328.50p 320.40p 328.50p 90,882
16/10/2024 318.00p 324.00p 318.00p 322.50p 442,390
15/10/2024 322.00p 332.00p 318.00p 318.00p 52,397
14/10/2024 323.00p 338.00p 321.02p 322.00p 15,298
11/10/2024 324.00p 337.00p 318.00p 321.00p 58,586
10/10/2024 325.00p 342.00p 320.00p 322.00p 76,221
09/10/2024 330.00p 342.00p 325.17p 327.00p 32,278
08/10/2024 333.00p 340.00p 328.00p 328.00p 203,622
07/10/2024 348.00p 351.00p 335.00p 336.00p 27,378
04/10/2024 340.00p 351.00p 337.00p 337.00p 10,415
03/10/2024 345.00p 351.00p 340.00p 340.00p 13,142
02/10/2024 341.00p 351.00p 340.00p 340.00p 6,935
01/10/2024 345.00p 350.00p 338.00p 340.00p 71,910
30/09/2024 347.00p 350.00p 342.00p 345.00p 128,557
27/09/2024 350.00p 365.00p 344.95p 348.00p 118,737
26/09/2024 352.00p 355.25p 349.00p 349.00p 19,406
25/09/2024 348.00p 354.00p 346.78p 349.00p 107,194
24/09/2024 346.00p 352.25p 346.00p 349.00p 25,635
23/09/2024 350.00p 352.22p 350.00p 350.00p 47,129
20/09/2024 347.00p 356.00p 347.00p 351.00p 94,063
19/09/2024 350.00p 365.00p 350.00p 350.00p 34,000
18/09/2024 352.00p 361.08p 350.00p 350.50p 11,185
17/09/2024 349.00p 363.00p 347.00p 353.50p 23,012
16/09/2024 350.00p 363.00p 350.00p 350.00p 53,742
13/09/2024 350.00p 369.00p 349.00p 353.00p 30,977
12/09/2024 358.00p 361.15p 352.63p 360.50p 37,030
11/09/2024 358.00p 360.50p 355.31p 360.50p 27,636
10/09/2024 358.00p 365.00p 355.50p 355.50p 61,306
09/09/2024 355.00p 358.00p 354.00p 354.00p 26,309
06/09/2024 361.00p 362.23p 357.00p 358.00p 89,530
05/09/2024 362.00p 362.00p 359.07p 361.00p 8,073
04/09/2024 362.00p 364.00p 356.09p 362.00p 25,340
03/09/2024 362.00p 364.00p 358.66p 360.00p 122,058
02/09/2024 364.00p 369.00p 360.78p 364.00p 14,474
30/08/2024 367.00p 367.83p 364.00p 364.00p 26,572
29/08/2024 364.00p 368.00p 364.32p 365.50p 287,128
28/08/2024 364.00p 371.00p 364.00p 364.50p 9,441
27/08/2024 370.00p 370.00p 364.42p 369.00p 18,303
26/08/2024 370.00p 375.00p 353.00p 372.00p 1,102,345
23/08/2024 370.00p 375.00p 353.00p 372.00p 1,102,345
22/08/2024 370.00p 375.00p 353.00p 372.00p 1,102,345
21/08/2024 369.00p 372.00p 365.50p 371.00p 86,118
20/08/2024 370.00p 374.67p 369.00p 369.00p 101,695
19/08/2024 371.00p 377.00p 367.22p 366.00p 41,226
16/08/2024 374.00p 374.00p 366.00p 366.00p 58,027
15/08/2024 365.00p 378.00p 365.00p 372.00p 24,627
14/08/2024 369.00p 375.00p 368.00p 369.50p 103,952
13/08/2024 368.00p 378.00p 366.00p 369.00p 61,666
12/08/2024 368.00p 372.00p 367.20p 369.00p 17,107
09/08/2024 368.00p 378.00p 367.55p 372.50p 22,996
08/08/2024 368.00p 369.00p 361.08p 367.00p 24,768
07/08/2024 368.00p 371.88p 362.00p 379.00p 16,849
06/08/2024 379.00p 379.00p 367.34p 379.00p 25,907
05/08/2024 364.00p 376.60p 358.81p 374.00p 28,183
02/08/2024 378.00p 379.00p 375.63p 377.00p 74,526
01/08/2024 378.00p 379.00p 375.00p 377.00p 38,960
31/07/2024 379.00p 379.00p 373.00p 373.00p 35,043
30/07/2024 378.00p 379.00p 371.96p 379.00p 19,598
29/07/2024 375.00p 376.00p 373.22p 376.00p 1,605,637
26/07/2024 373.00p 378.00p 370.20p 372.00p 147,231
25/07/2024 368.00p 372.00p 367.73p 372.00p 66,163
24/07/2024 369.00p 374.00p 368.10p 369.00p 89,952
23/07/2024 373.00p 374.88p 370.71p 374.00p 18,948
22/07/2024 379.00p 379.00p 374.03p 379.00p 52,405
19/07/2024 375.00p 377.00p 372.48p 376.00p 46,210
18/07/2024 379.00p 379.00p 372.00p 379.00p 3,153,297
17/07/2024 366.00p 378.00p 366.00p 374.00p 32,998
16/07/2024 377.00p 377.00p 369.55p 374.00p 15,817
15/07/2024 375.00p 375.00p 369.64p 375.00p 25,942
12/07/2024 374.00p 375.00p 372.32p 374.00p 47,313
11/07/2024 373.00p 375.00p 371.45p 373.00p 31,436
10/07/2024 374.00p 374.00p 368.00p 374.00p 160,472
09/07/2024 376.00p 376.00p 369.00p 373.00p 21,994
08/07/2024 370.00p 373.54p 360.56p 370.00p 21,274
05/07/2024 372.00p 376.00p 358.46p 372.00p 37,480
04/07/2024 364.00p 372.00p 355.68p 369.00p 81,190
03/07/2024 370.00p 373.00p 368.99p 370.00p 14,511
02/07/2024 375.00p 375.00p 365.40p 373.00p 181,142
01/07/2024 371.00p 375.00p 364.00p 372.00p 14,466
28/06/2024 358.00p 371.81p 358.00p 365.50p 44,044
27/06/2024 363.00p 370.00p 363.00p 365.00p 29,189
26/06/2024 363.00p 376.00p 358.00p 367.00p 5,574
25/06/2024 365.00p 368.00p 358.83p 362.00p 30,941
24/06/2024 363.00p 365.45p 355.00p 363.00p 28,305
21/06/2024 363.00p 370.00p 355.44p 370.00p 100,565
20/06/2024 354.00p 360.72p 354.00p 357.50p 92,658
19/06/2024 359.00p 359.00p 354.49p 356.00p 8,202
18/06/2024 359.00p 360.00p 357.50p 357.50p 23,692
17/06/2024 358.00p 360.30p 355.70p 358.50p 27,429
14/06/2024 358.00p 365.47p 358.00p 359.00p 19,897
13/06/2024 362.00p 363.14p 359.50p 361.50p 384,094
12/06/2024 362.00p 363.00p 358.00p 358.00p 51,965
11/06/2024 358.00p 365.00p 358.00p 363.00p 2,866
10/06/2024 363.00p 365.00p 362.60p 364.00p 17,646
07/06/2024 363.00p 367.00p 363.00p 365.00p 12,923
06/06/2024 360.00p 366.33p 360.00p 365.00p 15,025
05/06/2024 363.00p 365.00p 362.00p 363.00p 22,018
04/06/2024 358.00p 363.00p 358.00p 362.00p 61,848
03/06/2024 363.00p 364.00p 358.00p 360.50p 29,119
31/05/2024 362.00p 367.00p 361.05p 362.00p 186,806
30/05/2024 358.00p 366.00p 358.00p 365.00p 66,084
29/05/2024 362.00p 366.00p 359.00p 359.00p 41,734
28/05/2024 366.00p 366.00p 360.00p 360.00p 44,869
27/05/2024 362.00p 366.00p 361.32p 362.00p 37,678
24/05/2024 362.00p 366.00p 361.32p 362.00p 37,678
23/05/2024 361.00p 366.00p 360.00p 360.00p 92,165
22/05/2024 361.00p 366.00p 361.00p 363.00p 18,955
21/05/2024 362.00p 367.00p 360.00p 360.00p 1,282,868
20/05/2024 357.00p 363.34p 355.47p 362.50p 51,935
17/05/2024 357.00p 360.80p 354.04p 357.00p 46,683
16/05/2024 358.00p 360.00p 354.00p 356.00p 55,203
15/05/2024 352.00p 360.00p 349.00p 358.00p 136,358
14/05/2024 345.00p 352.00p 345.00p 351.00p 38,224
13/05/2024 339.00p 344.83p 339.00p 343.00p 47,273
10/05/2024 334.00p 343.00p 334.00p 342.00p 214,479