livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Strategic Equity Capital - (SEC) share price history


Strategic Equity Capital share priceSEC share price tradesSEC Fundamentals watchlistADD to watchlist
Strategic Equity Capital - (SEC) share price history
Date Open High Low Close Volume
28/03/2024 315.84 321.59 315.84 321.50 88,930
27/03/2024 320.00 320.00 320.00 320.00 20,335
26/03/2024 318.61 321.90 318.00 319.50 34,411
25/03/2024 317.70 323.00 317.70 323.00 18,215
22/03/2024 320.50 327.00 318.43 327.00 90,611
21/03/2024 319.00 324.00 318.00 324.00 31,070
20/03/2024 320.95 322.00 317.00 318.00 195,575
19/03/2024 322.52 324.80 320.69 323.00 54,592
18/03/2024 319.00 323.00 316.00 323.00 178,241
15/03/2024 323.15 326.00 311.00 311.00 106,427
14/03/2024 321.20 321.21 320.00 320.00 19,827
13/03/2024 321.10 324.25 315.00 319.00 281,650
12/03/2024 323.80 326.45 322.55 325.00 47,772
11/03/2024 324.22 327.00 322.25 323.00 11,878
08/03/2024 315.00 325.00 315.00 323.00 32,313
07/03/2024 317.40 319.00 316.00 317.00 45,534
06/03/2024 317.40 321.00 315.00 317.00 35,241
05/03/2024 318.99 321.00 318.00 319.00 72,029
04/03/2024 318.55 322.00 313.00 319.00 44,744
01/03/2024 315.00 318.00 314.44 318.00 30,716
29/02/2024 312.00 316.48 307.00 307.00 52,287
28/02/2024 315.64 316.00 315.00 315.00 14,221
27/02/2024 318.00 319.00 314.65 316.00 30,488
26/02/2024 308.90 319.00 308.90 315.00 38,882
23/02/2024 311.50 314.00 309.00 313.00 127,492
22/02/2024 314.80 317.00 311.50 312.00 147,877
21/02/2024 310.00 318.00 310.00 311.00 88,475
20/02/2024 313.60 315.10 313.00 314.50 45,168
19/02/2024 316.00 316.00 313.00 316.00 65,039
16/02/2024 315.40 316.00 315.40 316.00 793

Strategic Equity Capital - (SEC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z