338.00p+9.50 (+2.89%)18 Oct 2024, 16:35
Strategic Equity Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 23, 2024 | 350.00p | 352.22p | 350.00p | 350.00p | 47,129 |
Sep 20, 2024 | 347.00p | 356.00p | 347.00p | 351.00p | 94,063 |
Sep 19, 2024 | 350.00p | 365.00p | 350.00p | 350.00p | 34,000 |
Sep 18, 2024 | 352.00p | 361.08p | 350.00p | 350.50p | 11,185 |
Sep 17, 2024 | 349.00p | 363.00p | 347.00p | 353.50p | 23,012 |
Sep 16, 2024 | 350.00p | 363.00p | 350.00p | 350.00p | 53,742 |
Sep 13, 2024 | 350.00p | 369.00p | 349.00p | 353.00p | 30,977 |
Sep 12, 2024 | 358.00p | 361.15p | 352.63p | 353.00p | 37,030 |
Sep 11, 2024 | 358.00p | 358.50p | 355.31p | 360.50p | 27,636 |
Sep 10, 2024 | 358.00p | 365.00p | 357.00p | 355.50p | 61,306 |
Sep 9, 2024 | 355.00p | 358.00p | 354.00p | 354.00p | 26,309 |
Sep 6, 2024 | 361.00p | 362.23p | 357.00p | 358.00p | 89,530 |
Sep 5, 2024 | 362.00p | 362.00p | 359.07p | 361.00p | 8,073 |
Sep 4, 2024 | 364.00p | 364.00p | 356.09p | 362.00p | 25,340 |
Sep 3, 2024 | 362.00p | 364.00p | 358.66p | 360.00p | 122,058 |
Sep 2, 2024 | 364.00p | 369.00p | 360.78p | 363.00p | 14,474 |
Aug 30, 2024 | 367.00p | 367.83p | 364.00p | 364.00p | 26,572 |
Aug 29, 2024 | 365.00p | 368.00p | 364.32p | 365.50p | 287,128 |
Aug 28, 2024 | 364.00p | 371.00p | 364.00p | 364.50p | 9,441 |
Aug 27, 2024 | 370.00p | 370.00p | 364.42p | 369.00p | 18,303 |
Aug 23, 2024 | 370.00p | 373.00p | 369.00p | 372.00p | 20,677 |
Aug 22, 2024 | 370.00p | 375.00p | 353.00p | 372.00p | 1,102,345 |
Aug 21, 2024 | 369.00p | 372.00p | 365.50p | 371.00p | 86,118 |
Aug 20, 2024 | 370.00p | 374.67p | 369.00p | 369.00p | 101,695 |
Aug 19, 2024 | 371.00p | 377.00p | 367.22p | 372.00p | 41,227 |
Aug 16, 2024 | 374.00p | 374.00p | 366.00p | 366.00p | 58,027 |
Aug 15, 2024 | 365.00p | 378.00p | 365.00p | 372.00p | 24,627 |
Aug 14, 2024 | 369.00p | 375.00p | 368.00p | 369.50p | 103,952 |
Aug 13, 2024 | 368.00p | 378.00p | 366.00p | 369.00p | 61,666 |
Aug 12, 2024 | 370.74p | 372.00p | 367.20p | 369.00p | 17,107 |
Aug 9, 2024 | 378.00p | 378.00p | 367.55p | 372.50p | 22,996 |
Aug 8, 2024 | 368.00p | 369.00p | 361.08p | 367.00p | 24,768 |
Aug 7, 2024 | 368.00p | 371.88p | 362.00p | 368.00p | 16,849 |
Aug 6, 2024 | 379.00p | 379.00p | 367.34p | 379.00p | 25,907 |
Aug 5, 2024 | 364.00p | 376.60p | 358.81p | 374.00p | 28,183 |
Aug 2, 2024 | 376.78p | 379.00p | 375.63p | 377.00p | 74,526 |
Aug 1, 2024 | 378.00p | 379.00p | 375.00p | 377.00p | 38,960 |
Jul 31, 2024 | 379.00p | 379.00p | 373.00p | 373.00p | 35,043 |
Jul 30, 2024 | 378.00p | 379.00p | 371.96p | 379.00p | 19,598 |
Jul 29, 2024 | 375.00p | 376.00p | 373.22p | 376.00p | 1,605,637 |
Jul 26, 2024 | 373.00p | 378.00p | 370.20p | 374.00p | 147,231 |
Jul 25, 2024 | 368.00p | 372.00p | 367.73p | 372.00p | 66,163 |
Jul 24, 2024 | 369.00p | 374.00p | 368.10p | 369.00p | 89,952 |
Jul 23, 2024 | 373.00p | 374.88p | 370.71p | 374.00p | 18,948 |
Jul 22, 2024 | 379.00p | 379.00p | 374.03p | 379.00p | 52,405 |
Jul 19, 2024 | 375.00p | 377.00p | 372.48p | 376.00p | 46,210 |
Jul 18, 2024 | 379.00p | 379.00p | 372.00p | 379.00p | 3,153,297 |
Jul 17, 2024 | 366.00p | 378.00p | 366.00p | 374.00p | 32,998 |
Jul 16, 2024 | 377.00p | 377.00p | 369.55p | 374.00p | 15,817 |
Jul 15, 2024 | 375.00p | 375.00p | 369.64p | 375.00p | 52,942 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.