Strategic Equity Capital Close Recent Share Price (LSE:SEC)

LSE:SEC - Strategic Equity Capital PLC Strategic Equity Capital Close
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Sep 2005	GBX	108.5	108.5	108.5	108.5	108.5	-0.5 (-0.46%)	5,350
6 Sep 2005	GBX	108.8	109	108.8	109	109	0.0 (0.0%)	7,209
2 Sep 2005	GBX	109	109	109	109	109	+3.5 (+3.32%)	20,000
26 Aug 2005	GBX	105.5	105.5	105.5	105.5	105.5	-3.5 (-3.21%)	5,000
25 Aug 2005	GBX	109	109	109	109	109	+3 (+2.83%)	442
18 Aug 2005	GBX	108.5	108.5	106	106	106	-3 (-2.75%)	22,500
17 Aug 2005	GBX	109.5	109.5	109	109	109	-2.5 (-2.24%)	10,000
12 Aug 2005	GBX	111.5	111.5	111.5	111.5	111.5	0.0 (0.0%)	90,083
11 Aug 2005	GBX	111.5	111.5	111.5	111.5	111.5	-0.5 (-0.45%)	50,000
9 Aug 2005	GBX	111	112	111	112	112	-2 (-1.75%)	27,500
8 Aug 2005	GBX	114	114	114	114	114	+4 (+3.64%)	8,000
5 Aug 2005	GBX	110	113	110	110	110	-0.5 (-0.45%)	27,601
4 Aug 2005	GBX	110	112	110	110.5	110.5	+3.1 (+2.89%)	25,000
3 Aug 2005	GBX	107	107.4	107	107.4	107.4	-0.1 (-0.09%)	20,000
2 Aug 2005	GBX	108	108	107.5	107.5	107.5	-2.5 (-2.27%)	73,000
1 Aug 2005	GBX	110	110	107	110	110	0.0 (0.0%)	7,600
29 Jul 2005	GBX	108	110	108	110	110	+3 (+2.80%)	12,890
28 Jul 2005	GBX	104	107	104	107	107	+7 (+7%)	59,300
27 Jul 2005	GBX	100	100	100	100	100	-2 (-1.96%)	20,685
26 Jul 2005	GBX	104	104	102	102	102	0.0 (0.0%)	17,681
25 Jul 2005	GBX	104	104	102	102	102	-2 (-1.92%)	57,779
22 Jul 2005	GBX	103	104	103	104	104	+5 (+5.05%)	7,412
21 Jul 2005	GBX	103	103	99	99	99	-1 (-1%)	7,000
20 Jul 2005	GBX	100	100	100	100	100	-2.5 (-2.44%)	100,000
19 Jul 2005	GBX	100	103	100	102.5	102.5	0.0 (0.0%)	430,000