Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strategic Eqty (SEC) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 356.00 365.00 354.00 365.00 135,935
19th Jun 2025 (Thu) 352.00 354.00 352.00 352.00 25,193
18th Jun 2025 (Wed) 351.00 352.00 351.00 352.00 37,970
17th Jun 2025 (Tue) 346.00 355.00 346.00 349.00 10,449
16th Jun 2025 (Mon) 348.00 349.00 348.00 349.00 211,928
13th Jun 2025 (Fri) 349.00 349.00 346.00 346.00 12,908
12th Jun 2025 (Thu) 353.00 353.00 348.00 350.00 166,448
11th Jun 2025 (Wed) 343.00 354.00 343.00 349.00 26,511
10th Jun 2025 (Tue) 339.00 345.00 339.00 342.00 95,722
9th Jun 2025 (Mon) 336.00 338.00 332.00 338.00 69,806
6th Jun 2025 (Fri) 331.00 336.00 329.00 336.00 37,407
5th Jun 2025 (Thu) 331.00 331.00 329.00 331.00 33,674
4th Jun 2025 (Wed) 330.00 330.00 329.00 329.50 65,876
3rd Jun 2025 (Tue) 331.00 331.00 328.00 328.00 59,747
2nd Jun 2025 (Mon) 328.00 329.00 327.00 328.00 72,132
30th May 2025 (Fri) 326.00 329.00 325.00 328.00 54,146
29th May 2025 (Thu) 330.00 331.00 328.00 328.00 23,312
28th May 2025 (Wed) 330.00 330.00 325.00 328.00 70,925
27th May 2025 (Tue) 331.00 334.00 330.00 330.00 16,026
26th May 2025 (Mon) 327.00 327.00 327.00 327.00 0
23rd May 2025 (Fri) 330.00 330.00 327.00 329.50 43,920
22nd May 2025 (Thu) 327.00 330.00 326.00 330.00 42,717
21st May 2025 (Wed) 327.00 327.00 327.00 327.50 59,157
20th May 2025 (Tue) 325.00 328.00 325.00 328.00 50,695
19th May 2025 (Mon) 325.00 325.00 324.00 325.50 6,350
16th May 2025 (Fri) 321.00 326.00 321.00 326.00 102,124
15th May 2025 (Thu) 321.00 321.00 320.00 321.50 10,554
14th May 2025 (Wed) 317.50 318.00 317.50 318.00 4,503
13th May 2025 (Tue) 319.00 319.00 319.00 317.50 7,987
12th May 2025 (Mon) 314.00 320.00 314.00 320.00 22,544
9th May 2025 (Fri) 312.00 314.00 311.00 314.00 65,031
8th May 2025 (Thu) 309.00 311.00 309.00 311.00 38,295
7th May 2025 (Wed) 310.00 310.00 308.00 308.00 5,505
6th May 2025 (Tue) 301.00 310.00 301.00 310.00 11,119
5th May 2025 (Mon) 307.00 307.00 307.00 307.00 0
2nd May 2025 (Fri) 304.00 307.00 304.00 307.00 115,361
1st May 2025 (Thu) 302.00 302.00 302.00 302.50 90,281
30th Apr 2025 (Wed) 301.00 302.00 301.00 301.00 12,569
29th Apr 2025 (Tue) 298.00 301.00 297.00 301.50 21,833
28th Apr 2025 (Mon) 300.00 304.00 300.00 299.50 17,363
25th Apr 2025 (Fri) 299.00 300.00 296.00 296.00 136,977
24th Apr 2025 (Thu) 297.00 298.00 295.00 295.50 66,095
23rd Apr 2025 (Wed) 291.00 297.00 291.00 296.00 108,471
22nd Apr 2025 (Tue) 287.00 291.00 287.00 291.00 17,658
FTSE 100 Latest
Value8,774.65
Change-17.15