Strategic Equity Capital
(SEC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
330.00p
|
332.00p
|
330.00p
|
330.00p
|
28,290
|
|
09/01/2025
|
331.00p
|
332.01p
|
328.49p
|
330.50p
|
18,488
|
|
08/01/2025
|
330.00p
|
332.28p
|
328.66p
|
330.00p
|
41,058
|
|
07/01/2025
|
332.00p
|
334.00p
|
326.00p
|
332.00p
|
42,237
|
|
06/01/2025
|
332.00p
|
332.55p
|
330.00p
|
330.50p
|
39,082
|
|
03/01/2025
|
326.00p
|
333.00p
|
326.00p
|
331.00p
|
20,822
|
|
02/01/2025
|
327.00p
|
332.04p
|
326.36p
|
331.00p
|
25,561
|
|
01/01/2025
|
330.00p
|
331.00p
|
325.60p
|
331.00p
|
192
|
|
31/12/2024
|
330.00p
|
331.00p
|
325.60p
|
331.00p
|
192
|
|
30/12/2024
|
330.00p
|
331.00p
|
325.00p
|
331.00p
|
13,251
|
|
27/12/2024
|
332.00p
|
332.00p
|
326.36p
|
332.00p
|
1,154
|
|
26/12/2024
|
332.00p
|
333.00p
|
327.01p
|
333.00p
|
1,592
|
|
25/12/2024
|
332.00p
|
333.00p
|
327.01p
|
333.00p
|
1,592
|
|
24/12/2024
|
332.00p
|
333.00p
|
327.01p
|
333.00p
|
1,592
|
|
23/12/2024
|
332.00p
|
333.00p
|
326.36p
|
324.00p
|
19,938
|
|
20/12/2024
|
326.00p
|
330.08p
|
324.00p
|
324.00p
|
182,057
|
|
19/12/2024
|
332.00p
|
332.00p
|
325.00p
|
327.00p
|
43,783
|
|
18/12/2024
|
323.00p
|
329.00p
|
323.00p
|
325.00p
|
233,798
|
|
17/12/2024
|
324.00p
|
327.00p
|
323.00p
|
323.00p
|
139,812
|
|
16/12/2024
|
324.00p
|
329.52p
|
324.00p
|
328.00p
|
26,523
|
|
13/12/2024
|
324.00p
|
329.00p
|
324.00p
|
325.50p
|
43,202
|
|
12/12/2024
|
324.00p
|
327.00p
|
323.00p
|
325.00p
|
77,785
|
|
11/12/2024
|
325.00p
|
332.00p
|
324.00p
|
324.00p
|
236,375
|
|
10/12/2024
|
325.00p
|
332.00p
|
325.00p
|
327.00p
|
39,240
|
|
09/12/2024
|
328.00p
|
332.00p
|
326.19p
|
330.00p
|
23,142
|
|
06/12/2024
|
325.00p
|
332.00p
|
325.00p
|
327.00p
|
4,005
|
|
05/12/2024
|
330.00p
|
337.96p
|
325.00p
|
333.00p
|
3,757
|
|
04/12/2024
|
326.00p
|
330.67p
|
326.00p
|
330.00p
|
30,101
|
|
03/12/2024
|
329.00p
|
330.00p
|
328.00p
|
330.00p
|
29,020
|
|
02/12/2024
|
329.00p
|
329.00p
|
325.00p
|
325.00p
|
47,057
|
|
29/11/2024
|
328.00p
|
328.38p
|
325.96p
|
327.00p
|
16,958
|
|
28/11/2024
|
326.00p
|
329.00p
|
326.00p
|
328.00p
|
14,598
|
|
27/11/2024
|
328.00p
|
330.00p
|
326.71p
|
328.00p
|
18,633
|
|
26/11/2024
|
330.00p
|
343.00p
|
326.70p
|
330.00p
|
26,625
|
|
25/11/2024
|
328.00p
|
332.00p
|
322.42p
|
330.00p
|
147,688
|
|
22/11/2024
|
330.00p
|
332.00p
|
328.50p
|
330.00p
|
44,416
|
|
21/11/2024
|
331.00p
|
331.39p
|
329.00p
|
330.00p
|
29,124
|
|
20/11/2024
|
334.00p
|
337.00p
|
333.00p
|
333.00p
|
46,071
|
|
19/11/2024
|
339.00p
|
339.00p
|
329.00p
|
336.00p
|
18,082
|
|
18/11/2024
|
336.00p
|
338.00p
|
330.00p
|
336.00p
|
84,346
|
|
15/11/2024
|
338.00p
|
338.00p
|
328.00p
|
343.00p
|
35,696
|
|
14/11/2024
|
343.00p
|
343.00p
|
333.60p
|
343.00p
|
11,626
|
|
13/11/2024
|
328.00p
|
338.00p
|
328.00p
|
334.00p
|
8,173
|
|
12/11/2024
|
335.00p
|
337.00p
|
331.16p
|
338.00p
|
37,468
|
|
11/11/2024
|
339.00p
|
339.00p
|
334.42p
|
338.00p
|
19,650
|
|
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
|