Seneca Growth Capital Vct (HYG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seneca Growth Capital Vct

Date Open High Low Close* Volume
04/04/2016 47.50p 47.50p 47.50p 47.50p 0
01/04/2016 48.00p 48.00p 44.00p 47.50p 4000
31/03/2016 48.50p 48.50p 45.00p 48.00p 10000
30/03/2016 48.50p 48.50p 48.50p 48.50p 0
29/03/2016 48.50p 48.50p 48.50p 48.50p 0
24/03/2016 48.50p 48.50p 48.50p 48.50p 0
23/03/2016 48.50p 48.50p 48.50p 48.50p 0
22/03/2016 48.50p 48.50p 48.50p 48.50p 0
21/03/2016 48.50p 48.50p 48.50p 48.50p 0
18/03/2016 49.25p 49.25p 45.50p 48.50p 5000
17/03/2016 49.25p 49.25p 49.25p 49.25p 0
16/03/2016 50.00p 50.00p 45.50p 49.25p 7373
15/03/2016 50.50p 50.50p 46.25p 50.00p 5000
14/03/2016 50.50p 50.50p 50.50p 50.50p 0
11/03/2016 51.50p 51.50p 48.00p 50.50p 6000
10/03/2016 51.50p 51.50p 51.50p 51.50p 0
09/03/2016 51.50p 51.50p 51.50p 51.50p 0
08/03/2016 51.50p 51.50p 51.50p 51.50p 0
07/03/2016 51.50p 51.50p 51.50p 51.50p 0
04/03/2016 51.50p 51.50p 49.00p 51.50p 3046
03/03/2016 51.50p 51.50p 51.50p 51.50p 0
02/03/2016 51.50p 51.50p 51.50p 51.50p 0
01/03/2016 51.50p 51.50p 51.50p 51.50p 0
29/02/2016 51.50p 51.50p 51.50p 51.50p 0
26/02/2016 51.50p 51.50p 51.50p 51.50p 0
25/02/2016 52.00p 52.00p 49.00p 51.50p 3000
24/02/2016 52.00p 52.00p 52.00p 52.00p 0
23/02/2016 52.00p 52.00p 52.00p 52.00p 0
22/02/2016 52.00p 52.00p 52.00p 52.00p 0
19/02/2016 52.00p 52.00p 52.00p 52.00p 0
18/02/2016 52.00p 52.00p 52.00p 52.00p 0
17/02/2016 52.00p 52.00p 52.00p 52.00p 0
16/02/2016 52.00p 52.00p 52.00p 52.00p 0
15/02/2016 52.00p 52.00p 52.00p 52.00p 0
12/02/2016 52.50p 52.50p 48.00p 52.00p 4000
11/02/2016 52.50p 52.50p 52.50p 52.50p 0
10/02/2016 52.50p 52.50p 52.50p 52.50p 0
09/02/2016 52.50p 52.50p 52.50p 52.50p 0
08/02/2016 52.50p 52.50p 52.50p 52.50p 0
05/02/2016 52.50p 52.50p 52.50p 52.50p 0
04/02/2016 52.50p 52.50p 52.50p 52.50p 0
03/02/2016 52.50p 52.50p 52.50p 52.50p 0
02/02/2016 52.50p 52.50p 52.50p 52.50p 0
01/02/2016 52.50p 52.50p 52.50p 52.50p 0
29/01/2016 52.50p 52.50p 52.50p 52.50p 0
28/01/2016 52.50p 52.50p 52.50p 52.50p 0
27/01/2016 52.50p 52.50p 52.50p 52.50p 0
26/01/2016 52.50p 52.50p 52.50p 52.50p 0
25/01/2016 52.50p 52.50p 52.50p 52.50p 0
22/01/2016 52.50p 52.50p 52.50p 52.50p 0
21/01/2016 52.50p 52.50p 52.50p 52.50p 0
20/01/2016 52.50p 52.50p 52.50p 52.50p 0
19/01/2016 52.50p 52.50p 52.50p 52.50p 0
18/01/2016 52.50p 52.50p 52.50p 52.50p 0
15/01/2016 52.50p 52.75p 52.50p 52.50p 4000
14/01/2016 52.50p 52.50p 52.50p 52.50p 0
13/01/2016 52.50p 52.50p 50.11p 52.50p 2538
12/01/2016 52.50p 52.50p 52.50p 52.50p 0
11/01/2016 52.50p 53.00p 52.50p 52.50p 7500
08/01/2016 52.50p 52.50p 52.50p 52.50p 0
07/01/2016 52.50p 52.50p 52.50p 52.50p 0
06/01/2016 52.50p 52.50p 52.50p 52.50p 0
05/01/2016 52.50p 52.50p 52.50p 52.50p 0
04/01/2016 52.50p 52.50p 52.50p 52.50p 0
31/12/2015 52.50p 52.50p 52.50p 52.50p 0
30/12/2015 51.50p 53.00p 51.50p 52.50p 12000
29/12/2015 52.00p 52.00p 49.01p 51.50p 3000
24/12/2015 52.00p 52.00p 52.00p 52.00p 0
23/12/2015 52.00p 52.00p 52.00p 52.00p 0
22/12/2015 52.00p 52.00p 52.00p 52.00p 0
21/12/2015 52.00p 52.00p 52.00p 52.00p 0
18/12/2015 52.00p 52.00p 52.00p 52.00p 0
17/12/2015 52.00p 52.00p 52.00p 52.00p 0
16/12/2015 53.00p 53.00p 48.00p 52.00p 5102
15/12/2015 53.00p 53.00p 53.00p 53.00p 0
14/12/2015 53.00p 53.00p 53.00p 53.00p 0
11/12/2015 53.00p 53.00p 53.00p 53.00p 0
10/12/2015 53.00p 53.00p 53.00p 53.00p 0
09/12/2015 53.00p 53.00p 53.00p 53.00p 0
08/12/2015 53.00p 53.00p 53.00p 53.00p 0
07/12/2015 53.00p 53.00p 53.00p 53.00p 0
04/12/2015 53.00p 53.50p 51.00p 53.00p 12287
03/12/2015 53.00p 53.00p 53.00p 53.00p 0
02/12/2015 53.00p 53.00p 53.00p 53.00p 0
01/12/2015 53.00p 53.00p 53.00p 53.00p 0
30/11/2015 53.00p 53.00p 53.00p 53.00p 0
27/11/2015 53.00p 53.00p 53.00p 53.00p 0
26/11/2015 53.00p 53.00p 53.00p 53.00p 0
25/11/2015 53.00p 53.00p 53.00p 53.00p 0
24/11/2015 53.00p 53.00p 53.00p 53.00p 0
23/11/2015 53.00p 53.00p 53.00p 53.00p 0
20/11/2015 53.00p 53.00p 53.00p 53.00p 0
19/11/2015 55.00p 55.00p 52.00p 53.00p 2000
18/11/2015 55.00p 55.00p 55.00p 55.00p 0
17/11/2015 55.00p 55.00p 55.00p 55.00p 0
16/11/2015 56.00p 56.00p 52.00p 55.00p 10000
13/11/2015 56.00p 56.00p 56.00p 56.00p 0
12/11/2015 56.00p 56.00p 56.00p 56.00p 0
11/11/2015 56.00p 56.00p 56.00p 56.00p 0
10/11/2015 56.00p 56.00p 55.50p 56.00p 0
09/11/2015 56.00p 56.00p 56.00p 56.00p 0
06/11/2015 56.00p 56.00p 56.00p 56.00p 0
05/11/2015 56.00p 56.00p 56.00p 56.00p 0
04/11/2015 56.00p 56.00p 56.00p 56.00p 0
03/11/2015 56.00p 56.00p 53.00p 56.00p 2500
02/11/2015 54.00p 56.00p 54.00p 56.00p 22409
30/10/2015 54.00p 54.00p 54.00p 54.00p 0
29/10/2015 54.00p 54.00p 54.00p 54.00p 0
28/10/2015 54.00p 54.00p 54.00p 54.00p 0
27/10/2015 55.00p 55.00p 49.00p 54.00p 7000
26/10/2015 61.00p 61.00p 55.00p 55.00p 2000
23/10/2015 61.00p 63.50p 61.00p 61.00p 101000
22/10/2015 61.00p 61.00p 61.00p 61.00p 0
21/10/2015 61.00p 61.00p 61.00p 61.00p 0
20/10/2015 62.00p 62.00p 59.00p 61.00p 3000
19/10/2015 62.00p 62.00p 62.00p 62.00p 0
16/10/2015 62.00p 62.00p 62.00p 62.00p 0
15/10/2015 62.00p 62.00p 62.00p 62.00p 0
14/10/2015 62.00p 62.00p 62.00p 62.00p 0
13/10/2015 62.00p 62.00p 62.00p 62.00p 0
12/10/2015 62.00p 62.00p 62.00p 62.00p 0
09/10/2015 62.00p 62.00p 62.00p 62.00p 0
08/10/2015 62.00p 62.00p 62.00p 62.00p 0
07/10/2015 62.00p 62.00p 62.00p 62.00p 0
06/10/2015 62.00p 62.00p 62.00p 62.00p 0
05/10/2015 62.00p 62.00p 62.00p 62.00p 0
02/10/2015 62.00p 62.00p 62.00p 62.00p 0
01/10/2015 62.00p 62.00p 62.00p 62.00p 0
30/09/2015 62.00p 62.00p 62.00p 62.00p 0
29/09/2015 62.00p 62.00p 62.00p 62.00p 0
28/09/2015 60.00p 62.00p 60.00p 62.00p 0
25/09/2015 62.00p 62.00p 62.00p 62.00p 0
24/09/2015 62.00p 62.00p 62.00p 62.00p 0
23/09/2015 63.50p 63.50p 58.00p 62.00p 25000
22/09/2015 63.50p 63.50p 63.50p 63.50p 0
21/09/2015 63.50p 63.50p 63.50p 63.50p 0
18/09/2015 63.50p 63.50p 63.50p 63.50p 0
17/09/2015 63.50p 63.50p 63.50p 63.50p 0
16/09/2015 63.50p 63.50p 63.50p 63.50p 0
15/09/2015 63.50p 63.50p 63.50p 63.50p 0
14/09/2015 63.50p 63.50p 63.50p 63.50p 0
11/09/2015 63.50p 63.50p 61.00p 63.50p 597
10/09/2015 63.50p 63.50p 63.50p 63.50p 0
09/09/2015 63.50p 63.50p 63.50p 63.50p 0
08/09/2015 63.50p 63.50p 63.50p 63.50p 0
07/09/2015 63.50p 63.50p 63.50p 63.50p 0
04/09/2015 64.00p 64.00p 63.00p 63.50p 10000
03/09/2015 64.00p 64.00p 64.00p 64.00p 0
02/09/2015 65.00p 65.00p 61.00p 64.00p 5000
01/09/2015 65.00p 65.00p 65.00p 65.00p 0
28/08/2015 65.00p 65.00p 65.00p 65.00p 0
27/08/2015 65.00p 65.00p 65.00p 65.00p 0
26/08/2015 65.00p 65.00p 65.00p 65.00p 0
25/08/2015 65.00p 65.00p 65.00p 65.00p 0
24/08/2015 65.00p 65.00p 65.00p 65.00p 0
21/08/2015 65.00p 65.00p 65.00p 65.00p 0
20/08/2015 65.00p 65.00p 65.00p 65.00p 0
19/08/2015 65.00p 65.00p 65.00p 65.00p 0
18/08/2015 65.00p 65.00p 65.00p 65.00p 0
17/08/2015 65.00p 66.87p 62.00p 65.00p 4750
14/08/2015 65.00p 65.00p 65.00p 65.00p 0
13/08/2015 66.00p 66.00p 61.00p 65.00p 7000
12/08/2015 66.00p 66.00p 66.00p 66.00p 0
11/08/2015 66.00p 66.00p 66.00p 66.00p 0
10/08/2015 66.00p 66.00p 63.00p 66.00p 4000
07/08/2015 66.00p 66.00p 66.00p 66.00p 0
06/08/2015 66.00p 66.00p 66.00p 66.00p 0
05/08/2015 66.00p 66.00p 66.00p 66.00p 0
04/08/2015 66.00p 66.00p 66.00p 66.00p 0
03/08/2015 66.00p 66.00p 66.00p 66.00p 0
31/07/2015 66.00p 66.00p 66.00p 66.00p 0
30/07/2015 66.00p 66.00p 66.00p 66.00p 0
29/07/2015 66.00p 66.00p 66.00p 66.00p 0
28/07/2015 66.00p 66.00p 66.00p 66.00p 0
27/07/2015 66.00p 66.00p 66.00p 66.00p 0
24/07/2015 66.00p 66.00p 66.00p 66.00p 0
23/07/2015 66.00p 66.00p 66.00p 66.00p 0
22/07/2015 66.00p 66.00p 66.00p 66.00p 0
21/07/2015 66.00p 66.00p 66.00p 66.00p 0
20/07/2015 66.00p 66.00p 66.00p 66.00p 0
17/07/2015 66.00p 66.00p 66.00p 66.00p 0
16/07/2015 67.00p 69.99p 64.00p 66.00p 10020
15/07/2015 67.00p 68.90p 64.25p 67.00p 71649
14/07/2015 67.00p 67.00p 67.00p 67.00p 0
13/07/2015 67.00p 67.00p 67.00p 67.00p 0
10/07/2015 67.00p 68.90p 64.10p 67.00p 3050
09/07/2015 66.50p 67.00p 64.00p 67.00p 3046
08/07/2015 66.50p 66.50p 66.50p 66.50p 0
07/07/2015 66.50p 66.50p 66.50p 66.50p 0
06/07/2015 66.50p 66.50p 66.50p 66.50p 0
03/07/2015 66.50p 66.50p 65.25p 66.50p 95000
02/07/2015 66.50p 66.50p 66.50p 66.50p 0
01/07/2015 66.50p 66.50p 66.50p 66.50p 0
30/06/2015 66.50p 66.50p 66.50p 66.50p 0
29/06/2015 66.50p 66.50p 66.50p 66.50p 0
26/06/2015 66.50p 66.50p 66.50p 66.50p 0
25/06/2015 67.00p 67.00p 65.01p 66.50p 5000
24/06/2015 67.00p 67.00p 67.00p 67.00p 0
23/06/2015 67.00p 67.00p 67.00p 67.00p 0
22/06/2015 67.00p 67.00p 67.00p 67.00p 0

*Close Price adjusted for both dividends and splits