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
19/06/2015 67.00p 67.00p 67.00p 67.00p 0
18/06/2015 67.00p 67.00p 67.00p 67.00p 0
17/06/2015 67.00p 67.00p 67.00p 67.00p 0
16/06/2015 67.00p 67.00p 67.00p 67.00p 0
15/06/2015 67.00p 67.00p 67.00p 67.00p 0
12/06/2015 67.00p 67.00p 67.00p 67.00p 0
11/06/2015 67.00p 67.00p 67.00p 67.00p 0
10/06/2015 67.00p 67.00p 66.00p 67.00p 50000
09/06/2015 67.00p 67.00p 67.00p 67.00p 0
08/06/2015 67.00p 67.00p 67.00p 67.00p 0
05/06/2015 67.00p 67.00p 67.00p 67.00p 0
04/06/2015 67.00p 67.00p 67.00p 67.00p 0
03/06/2015 67.00p 67.00p 67.00p 67.00p 0
02/06/2015 68.00p 68.00p 66.00p 67.00p 20000
01/06/2015 64.00p 68.00p 64.00p 67.00p 161448
29/05/2015 64.00p 64.00p 61.80p 64.00p 8784
28/05/2015 64.00p 64.00p 64.00p 64.00p 0
27/05/2015 64.00p 64.00p 64.00p 64.00p 0
26/05/2015 64.00p 64.30p 64.00p 64.00p 2000
22/05/2015 64.00p 64.00p 64.00p 64.00p 0
21/05/2015 64.00p 64.00p 64.00p 64.00p 0
20/05/2015 64.00p 64.00p 63.00p 64.00p 25000
19/05/2015 64.00p 64.00p 61.50p 64.00p 10000
18/05/2015 64.00p 65.49p 63.00p 64.00p 51649
15/05/2015 64.00p 64.00p 62.50p 64.00p 61000
14/05/2015 64.50p 64.50p 64.00p 64.00p 0
13/05/2015 64.50p 64.50p 64.50p 64.50p 0
12/05/2015 62.00p 64.50p 62.00p 64.50p 10000
11/05/2015 62.00p 62.00p 60.00p 62.00p 750
08/05/2015 62.00p 62.00p 62.00p 62.00p 0
07/05/2015 62.00p 62.00p 62.00p 62.00p 0
06/05/2015 62.00p 62.00p 60.00p 62.00p 10112
05/05/2015 62.00p 62.00p 62.00p 62.00p 0
01/05/2015 62.00p 62.00p 62.00p 62.00p 0
30/04/2015 62.00p 62.00p 62.00p 62.00p 0
29/04/2015 62.00p 62.00p 62.00p 62.00p 0
28/04/2015 62.00p 62.00p 60.00p 62.00p 277
27/04/2015 62.00p 62.00p 62.00p 62.00p 0
24/04/2015 62.00p 62.00p 62.00p 62.00p 0
23/04/2015 62.00p 62.00p 62.00p 62.00p 0
22/04/2015 62.00p 62.00p 62.00p 62.00p 0
21/04/2015 62.00p 62.00p 62.00p 62.00p 0
20/04/2015 62.00p 62.00p 62.00p 62.00p 0
17/04/2015 62.00p 62.00p 62.00p 62.00p 0
16/04/2015 62.00p 62.00p 62.00p 62.00p 0
15/04/2015 62.00p 62.00p 62.00p 62.00p 0
14/04/2015 62.00p 62.00p 62.00p 62.00p 0
13/04/2015 61.50p 62.00p 61.50p 62.00p 25000
10/04/2015 61.50p 61.74p 61.50p 61.50p 1000
09/04/2015 61.50p 61.50p 61.50p 61.50p 0
08/04/2015 61.50p 61.50p 59.00p 61.50p 3920
07/04/2015 62.50p 62.50p 61.50p 61.50p 0
02/04/2015 62.50p 62.50p 62.50p 62.50p 0
01/04/2015 62.50p 62.50p 62.50p 62.50p 0
31/03/2015 62.50p 62.50p 62.50p 62.50p 0
30/03/2015 65.00p 65.00p 59.00p 62.50p 6000
27/03/2015 65.00p 65.00p 65.00p 65.00p 0
26/03/2015 65.00p 65.00p 65.00p 65.00p 0
25/03/2015 66.00p 66.00p 63.00p 65.00p 5000
24/03/2015 67.00p 67.00p 62.00p 66.00p 16000
23/03/2015 68.00p 68.00p 65.00p 67.00p 15300
20/03/2015 68.00p 68.00p 65.00p 68.00p 18000
19/03/2015 68.00p 68.00p 65.00p 68.00p 2000
18/03/2015 68.00p 68.00p 68.00p 68.00p 0
17/03/2015 68.00p 68.00p 68.00p 68.00p 0
16/03/2015 68.00p 68.00p 68.00p 68.00p 0
13/03/2015 68.00p 68.00p 68.00p 68.00p 0
12/03/2015 68.00p 68.00p 68.00p 68.00p 0
11/03/2015 68.00p 68.00p 68.00p 68.00p 0
10/03/2015 68.00p 68.00p 68.00p 68.00p 0
09/03/2015 68.00p 68.00p 68.00p 68.00p 0
06/03/2015 68.00p 68.00p 68.00p 68.00p 0
05/03/2015 68.00p 68.00p 68.00p 68.00p 0
04/03/2015 68.00p 68.00p 68.00p 68.00p 0
03/03/2015 68.00p 68.00p 68.00p 68.00p 0
02/03/2015 68.00p 68.00p 68.00p 68.00p 0
27/02/2015 68.00p 68.00p 68.00p 68.00p 0
26/02/2015 68.00p 68.00p 68.00p 68.00p 0
25/02/2015 68.00p 68.00p 68.00p 68.00p 0
24/02/2015 68.00p 70.49p 68.00p 68.00p 1000
23/02/2015 68.00p 68.00p 65.00p 68.00p 13000
20/02/2015 68.00p 68.00p 65.60p 68.00p 4430
19/02/2015 67.00p 69.20p 67.00p 68.00p 50000
18/02/2015 67.00p 67.00p 64.21p 67.00p 4350
17/02/2015 67.00p 67.00p 67.00p 67.00p 0
16/02/2015 67.00p 67.00p 64.51p 67.00p 10949
13/02/2015 67.00p 67.00p 67.00p 67.00p 0
12/02/2015 67.00p 67.00p 67.00p 67.00p 0
11/02/2015 67.00p 67.00p 67.00p 67.00p 0
10/02/2015 66.00p 68.75p 66.00p 67.00p 20000
09/02/2015 66.00p 66.00p 66.00p 66.00p 0
06/02/2015 66.00p 66.00p 66.00p 66.00p 0
05/02/2015 66.00p 66.00p 66.00p 66.00p 0
04/02/2015 66.00p 66.00p 66.00p 66.00p 0
03/02/2015 66.00p 66.00p 63.26p 66.00p 2119
02/02/2015 66.00p 66.00p 63.26p 66.00p 1221
30/01/2015 66.00p 66.00p 66.00p 66.00p 0
29/01/2015 66.00p 66.00p 66.00p 66.00p 0
28/01/2015 66.00p 66.00p 66.00p 66.00p 0
27/01/2015 66.00p 66.00p 66.00p 66.00p 0
26/01/2015 66.00p 66.00p 66.00p 66.00p 0
23/01/2015 66.00p 66.00p 66.00p 66.00p 0
22/01/2015 66.00p 66.00p 63.26p 66.00p 10000
21/01/2015 66.00p 66.00p 66.00p 66.00p 0
20/01/2015 66.00p 66.00p 66.00p 66.00p 0
19/01/2015 66.00p 66.00p 66.00p 66.00p 0
16/01/2015 66.00p 66.00p 66.00p 66.00p 0
15/01/2015 66.00p 66.00p 66.00p 66.00p 0
14/01/2015 66.00p 66.00p 66.00p 66.00p 0
13/01/2015 66.00p 66.00p 66.00p 66.00p 2500
12/01/2015 66.00p 67.00p 66.00p 66.00p 20000
09/01/2015 66.00p 66.00p 66.00p 66.00p 0
08/01/2015 66.00p 66.00p 66.00p 66.00p 0
07/01/2015 66.00p 66.00p 63.25p 66.00p 21153
06/01/2015 66.00p 66.00p 66.00p 66.00p 0
05/01/2015 66.00p 66.00p 63.21p 66.00p 5000
02/01/2015 66.00p 66.00p 66.00p 66.00p 0
31/12/2014 66.00p 66.00p 66.00p 66.00p 0
30/12/2014 66.00p 66.00p 66.00p 66.00p 0
29/12/2014 66.00p 66.00p 66.00p 66.00p 0
24/12/2014 66.00p 66.00p 66.00p 66.00p 0
23/12/2014 66.00p 66.00p 66.00p 66.00p 0
22/12/2014 66.00p 66.00p 66.00p 66.00p 0
19/12/2014 66.00p 66.00p 66.00p 66.00p 0
18/12/2014 66.00p 66.00p 66.00p 66.00p 0
17/12/2014 66.00p 66.00p 66.00p 66.00p 0
16/12/2014 66.00p 66.00p 66.00p 66.00p 0
15/12/2014 66.00p 66.00p 66.00p 66.00p 0
12/12/2014 66.00p 67.50p 66.00p 66.00p 0
11/12/2014 66.00p 66.00p 66.00p 66.00p 0
10/12/2014 66.00p 66.00p 66.00p 66.00p 0
09/12/2014 66.00p 66.00p 66.00p 66.00p 0
08/12/2014 66.00p 66.00p 66.00p 66.00p 0
05/12/2014 66.00p 66.00p 66.00p 66.00p 0
04/12/2014 66.00p 66.00p 66.00p 66.00p 0
03/12/2014 66.00p 66.00p 66.00p 66.00p 0
02/12/2014 66.00p 66.00p 66.00p 66.00p 0
01/12/2014 66.00p 66.00p 66.00p 66.00p 0
28/11/2014 66.00p 66.00p 66.00p 66.00p 0
27/11/2014 66.00p 66.00p 63.21p 66.00p 20018
26/11/2014 66.00p 66.00p 63.20p 66.00p 10000
25/11/2014 66.00p 66.00p 63.20p 66.00p 3000
24/11/2014 66.00p 66.00p 66.00p 66.00p 0
21/11/2014 66.00p 66.00p 66.00p 66.00p 0
20/11/2014 66.00p 66.00p 66.00p 66.00p 0
19/11/2014 66.00p 66.00p 66.00p 66.00p 0
18/11/2014 66.00p 66.00p 66.00p 66.00p 0
17/11/2014 66.00p 66.00p 66.00p 66.00p 0
14/11/2014 66.00p 66.00p 66.00p 66.00p 0
13/11/2014 66.00p 66.00p 66.00p 66.00p 0
12/11/2014 66.00p 66.00p 66.00p 66.00p 0
11/11/2014 66.00p 66.00p 66.00p 66.00p 0
10/11/2014 66.00p 66.00p 66.00p 66.00p 0
07/11/2014 66.00p 66.00p 66.00p 66.00p 0
06/11/2014 66.00p 66.00p 66.00p 66.00p 0
05/11/2014 66.00p 66.00p 66.00p 66.00p 0
04/11/2014 66.00p 66.00p 63.20p 66.00p 3061
03/11/2014 66.00p 66.00p 66.00p 66.00p 0
31/10/2014 66.00p 66.00p 66.00p 66.00p 0
30/10/2014 66.00p 66.00p 63.20p 66.00p 5000
29/10/2014 66.00p 68.50p 63.00p 66.00p 40825
28/10/2014 66.00p 66.00p 66.00p 66.00p 0
27/10/2014 66.00p 66.00p 66.00p 66.00p 0
24/10/2014 66.00p 66.00p 66.00p 66.00p 0
23/10/2014 66.00p 66.00p 66.00p 66.00p 0
22/10/2014 66.00p 66.00p 66.00p 66.00p 0
21/10/2014 66.00p 66.00p 66.00p 66.00p 0
20/10/2014 66.00p 66.00p 66.00p 66.00p 0
17/10/2014 66.00p 66.00p 66.00p 66.00p 0
16/10/2014 66.00p 66.00p 66.00p 66.00p 0
15/10/2014 66.00p 66.00p 66.00p 66.00p 0
14/10/2014 66.00p 66.00p 66.00p 66.00p 0
13/10/2014 66.00p 66.00p 65.10p 66.00p 15000
10/10/2014 66.00p 66.00p 66.00p 66.00p 0
09/10/2014 66.00p 66.00p 66.00p 66.00p 0
08/10/2014 66.00p 66.00p 66.00p 66.00p 0
07/10/2014 66.00p 66.00p 66.00p 66.00p 0
06/10/2014 66.00p 66.00p 66.00p 66.00p 0
03/10/2014 65.50p 68.00p 65.50p 66.00p 7352
02/10/2014 65.50p 65.50p 65.50p 65.50p 0
01/10/2014 65.50p 65.50p 65.50p 65.50p 0
30/09/2014 65.50p 67.75p 65.50p 65.50p 2000
29/09/2014 65.50p 65.50p 65.50p 65.50p 0
26/09/2014 65.50p 65.50p 64.10p 65.50p 3432
25/09/2014 65.50p 65.50p 65.50p 65.50p 0
24/09/2014 65.50p 65.50p 65.50p 65.50p 0
23/09/2014 65.50p 65.50p 65.50p 65.50p 0
22/09/2014 65.50p 65.50p 65.50p 65.50p 0
19/09/2014 65.50p 65.50p 65.50p 65.50p 0
18/09/2014 65.50p 65.50p 65.50p 65.50p 0
17/09/2014 65.50p 65.50p 65.50p 65.50p 0
16/09/2014 65.50p 65.50p 64.10p 65.50p 300
15/09/2014 65.50p 65.50p 65.50p 65.50p 0
12/09/2014 65.50p 65.50p 65.50p 65.50p 0
11/09/2014 65.50p 65.50p 65.50p 65.50p 0
10/09/2014 65.50p 65.50p 65.50p 65.50p 0
09/09/2014 65.50p 65.50p 65.50p 65.50p 0
08/09/2014 65.50p 65.50p 65.50p 65.50p 0
05/09/2014 65.50p 65.50p 63.25p 65.50p 4000
04/09/2014 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits