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
03/09/2014 65.50p 65.50p 64.00p 65.50p 20000
02/09/2014 65.50p 65.50p 65.50p 65.50p 0
01/09/2014 65.50p 65.50p 65.50p 65.50p 0
29/08/2014 65.50p 65.50p 65.50p 65.50p 0
28/08/2014 65.50p 65.50p 65.50p 65.50p 0
27/08/2014 65.50p 65.50p 65.50p 65.50p 0
26/08/2014 65.50p 65.50p 64.00p 65.50p 10000
22/08/2014 65.50p 65.50p 65.50p 65.50p 20000
21/08/2014 65.50p 65.50p 65.50p 65.50p 0
20/08/2014 65.50p 65.50p 65.50p 65.50p 0
19/08/2014 65.50p 67.50p 65.50p 65.50p 2000
18/08/2014 65.50p 67.50p 65.50p 65.50p 8000
15/08/2014 65.50p 67.50p 65.50p 65.50p 6000
14/08/2014 64.00p 69.00p 64.00p 65.50p 29000
13/08/2014 64.00p 64.00p 64.00p 64.00p 0
12/08/2014 64.00p 66.75p 64.00p 64.00p 18
11/08/2014 64.00p 64.00p 64.00p 64.00p 0
08/08/2014 64.00p 64.00p 64.00p 64.00p 0
07/08/2014 64.00p 64.00p 64.00p 64.00p 0
06/08/2014 64.00p 64.00p 63.00p 64.00p 0
05/08/2014 64.00p 64.00p 63.00p 64.00p 0
04/08/2014 64.00p 64.00p 63.00p 64.00p 3067
01/08/2014 64.00p 64.00p 62.24p 64.00p 0
31/07/2014 64.00p 64.00p 62.24p 64.00p 0
30/07/2014 64.00p 64.00p 62.24p 64.00p 0
29/07/2014 64.00p 64.00p 62.24p 64.00p 0
28/07/2014 64.00p 64.00p 62.24p 64.00p 0
25/07/2014 64.00p 64.00p 62.24p 64.00p 0
24/07/2014 64.00p 64.00p 62.24p 64.00p 0
23/07/2014 64.00p 64.00p 62.24p 64.00p 3128
22/07/2014 63.00p 64.00p 63.00p 64.00p 5000
21/07/2014 63.00p 63.50p 61.12p 63.00p 0
18/07/2014 63.50p 63.50p 61.12p 63.00p 2000
17/07/2014 63.50p 64.00p 63.50p 63.50p 15000
16/07/2014 64.00p 64.00p 59.50p 63.50p 20000
15/07/2014 64.00p 64.00p 60.06p 64.00p 0
14/07/2014 64.00p 64.00p 60.06p 64.00p 0
11/07/2014 64.00p 64.00p 60.06p 64.00p 0
10/07/2014 64.00p 64.00p 60.06p 64.00p 0
09/07/2014 64.00p 64.00p 60.06p 64.00p 0
08/07/2014 64.00p 64.00p 60.06p 64.00p 0
07/07/2014 64.00p 64.00p 60.06p 64.00p 0
04/07/2014 64.00p 64.00p 60.06p 64.00p 0
03/07/2014 64.00p 64.00p 60.06p 64.00p 0
02/07/2014 63.00p 64.00p 60.06p 64.00p 8045
01/07/2014 63.00p 63.00p 60.06p 63.00p 0
30/06/2014 63.00p 65.75p 61.50p 63.00p 0
27/06/2014 63.00p 65.75p 61.50p 63.00p 0
26/06/2014 63.00p 65.75p 61.50p 63.00p 0
25/06/2014 63.00p 65.75p 61.50p 63.00p 0
24/06/2014 63.00p 65.75p 61.50p 63.00p 0
23/06/2014 63.00p 65.75p 61.50p 63.00p 0
20/06/2014 63.00p 65.75p 61.50p 63.00p 0
19/06/2014 61.50p 65.75p 61.50p 63.00p 6000
18/06/2014 61.50p 66.00p 61.50p 61.50p 0
17/06/2014 61.50p 61.50p 58.40p 61.50p 0
16/06/2014 61.50p 61.50p 58.40p 61.50p 0
13/06/2014 61.50p 61.50p 58.40p 61.50p 1095
12/06/2014 61.50p 65.70p 61.50p 61.50p 0
11/06/2014 61.50p 65.70p 61.50p 61.50p 175
10/06/2014 61.50p 65.00p 61.50p 61.50p 0
09/06/2014 61.50p 65.00p 61.50p 61.50p 0
06/06/2014 61.50p 65.00p 61.50p 61.50p 0
05/06/2014 61.50p 65.00p 61.50p 61.50p 0
04/06/2014 61.50p 65.00p 61.50p 61.50p 0
03/06/2014 61.50p 65.00p 61.50p 61.50p 0
02/06/2014 61.00p 65.00p 61.00p 61.50p 8128
30/05/2014 61.00p 65.00p 61.00p 61.00p 0
29/05/2014 61.00p 65.00p 61.00p 61.00p 0
28/05/2014 61.00p 65.00p 61.00p 61.00p 0
27/05/2014 61.00p 65.00p 61.00p 61.00p 0
23/05/2014 61.00p 65.00p 61.00p 61.00p 0
22/05/2014 61.00p 65.00p 61.00p 61.00p 4573
21/05/2014 61.00p 61.00p 56.75p 61.00p 3000
20/05/2014 61.00p 61.00p 56.75p 61.00p 0
19/05/2014 61.00p 61.00p 56.75p 61.00p 0
16/05/2014 61.00p 61.00p 56.75p 61.00p 0
15/05/2014 61.00p 61.00p 56.75p 61.00p 0
14/05/2014 61.00p 61.00p 56.75p 61.00p 0
13/05/2014 61.00p 61.00p 56.75p 61.00p 0
12/05/2014 61.00p 61.00p 56.75p 61.00p 3000
09/05/2014 61.00p 65.25p 61.00p 61.00p 300
08/05/2014 61.00p 65.28p 61.00p 61.00p 1000
07/05/2014 61.00p 61.00p 56.35p 61.00p 0
06/05/2014 61.00p 61.00p 56.35p 61.00p 0
02/05/2014 61.00p 61.00p 56.35p 61.00p 0
01/05/2014 61.00p 61.00p 56.35p 61.00p 0
30/04/2014 61.00p 61.00p 56.35p 61.00p 0
29/04/2014 61.00p 61.00p 56.35p 61.00p 0
28/04/2014 61.00p 61.00p 56.35p 61.00p 0
25/04/2014 61.00p 61.00p 56.35p 61.00p 0
24/04/2014 61.00p 61.00p 56.35p 61.00p 1530
23/04/2014 61.00p 62.50p 56.00p 61.00p 0
22/04/2014 60.00p 62.50p 56.00p 61.00p 11377
17/04/2014 60.00p 62.37p 55.20p 60.00p 0
16/04/2014 60.00p 62.37p 55.20p 60.00p 0
15/04/2014 60.00p 62.37p 55.20p 60.00p 0
14/04/2014 59.50p 62.37p 55.20p 60.00p 9595
11/04/2014 59.50p 62.37p 59.50p 59.50p 0
10/04/2014 59.50p 62.37p 59.50p 59.50p 0
09/04/2014 59.50p 62.37p 59.50p 59.50p 0
08/04/2014 59.50p 62.37p 59.50p 59.50p 2050
07/04/2014 59.50p 62.50p 55.20p 59.50p 0
04/04/2014 59.50p 62.50p 55.20p 59.50p 13000
03/04/2014 59.50p 62.00p 55.00p 59.50p 0
02/04/2014 59.50p 62.00p 55.00p 59.50p 0
01/04/2014 59.50p 62.00p 55.00p 59.50p 0
31/03/2014 62.00p 62.00p 55.00p 60.00p 22095
28/03/2014 62.00p 64.00p 57.00p 62.00p 0
27/03/2014 62.00p 64.00p 57.00p 62.00p 0
26/03/2014 62.00p 64.00p 57.00p 62.00p 0
25/03/2014 64.00p 64.00p 57.00p 62.00p 10000
24/03/2014 64.00p 65.92p 64.00p 64.00p 0
21/03/2014 64.00p 65.92p 64.00p 64.00p 0
20/03/2014 64.00p 65.92p 64.00p 64.00p 0
19/03/2014 64.00p 65.92p 64.00p 64.00p 7528
18/03/2014 64.00p 64.00p 59.01p 64.00p 0
17/03/2014 64.00p 64.00p 59.01p 64.00p 2000
14/03/2014 66.00p 66.91p 59.00p 64.00p 32605
13/03/2014 66.00p 66.10p 65.00p 66.00p 0
12/03/2014 66.00p 66.10p 65.00p 66.00p 0
11/03/2014 66.00p 66.10p 66.00p 66.00p 0
10/03/2014 66.00p 66.10p 66.00p 66.00p 0
07/03/2014 66.00p 66.10p 66.00p 66.00p 0
06/03/2014 66.00p 66.10p 66.00p 66.00p 0
05/03/2014 66.00p 66.10p 66.00p 66.00p 0
04/03/2014 66.00p 66.10p 66.00p 66.00p 0
03/03/2014 66.00p 66.10p 66.00p 66.00p 0
28/02/2014 66.00p 66.10p 66.00p 66.00p 0
27/02/2014 66.00p 66.10p 66.00p 66.00p 0
26/02/2014 66.00p 66.10p 66.00p 66.00p 0
25/02/2014 66.00p 66.10p 66.00p 66.00p 50000
24/02/2014 66.00p 66.00p 62.01p 66.00p 0
21/02/2014 66.00p 66.00p 62.01p 66.00p 0
20/02/2014 66.00p 66.00p 62.01p 66.00p 0
19/02/2014 66.00p 66.00p 62.01p 66.00p 0
18/02/2014 66.00p 66.00p 62.01p 66.00p 4000
17/02/2014 66.00p 66.00p 62.50p 66.00p 0
14/02/2014 66.00p 66.00p 62.50p 66.00p 2500
13/02/2014 66.00p 66.92p 66.00p 66.00p 1472
12/02/2014 70.00p 70.00p 62.00p 66.00p 3500
11/02/2014 70.00p 71.70p 70.00p 70.00p 1373
10/02/2014 70.00p 71.75p 70.00p 70.00p 0
07/02/2014 70.00p 71.75p 70.00p 70.00p 2000
06/02/2014 70.00p 70.00p 65.00p 70.00p 0
05/02/2014 70.00p 70.00p 65.00p 70.00p 0
04/02/2014 70.00p 70.00p 65.00p 70.00p 0
03/02/2014 70.00p 70.00p 65.00p 70.00p 0
31/01/2014 70.00p 70.00p 65.00p 70.00p 0
30/01/2014 70.00p 70.00p 65.00p 70.00p 0
29/01/2014 70.00p 70.00p 65.00p 70.00p 1355
28/01/2014 70.00p 70.00p 65.00p 70.00p 0
27/01/2014 70.00p 70.00p 65.00p 70.00p 0
24/01/2014 70.00p 70.00p 65.00p 70.00p 40000
23/01/2014 70.00p 71.80p 70.00p 70.00p 0
22/01/2014 70.00p 71.80p 70.00p 70.00p 2000
21/01/2014 70.00p 70.00p 65.00p 70.00p 3000
20/01/2014 70.00p 70.00p 70.00p 70.00p 14000
17/01/2014 70.00p 72.00p 65.00p 70.00p 0
16/01/2014 70.00p 72.00p 65.00p 70.00p 0
15/01/2014 72.00p 72.00p 65.00p 70.00p 7000
14/01/2014 72.50p 72.50p 68.00p 72.00p 3000
13/01/2014 72.50p 72.78p 72.50p 72.50p 0
10/01/2014 72.50p 72.78p 72.50p 72.50p 0
09/01/2014 72.50p 72.78p 72.50p 72.50p 0
08/01/2014 72.50p 72.78p 72.50p 72.50p 0
07/01/2014 72.50p 72.78p 72.50p 72.50p 1500
06/01/2014 72.50p 73.00p 72.50p 72.50p 0
03/01/2014 72.50p 73.00p 72.50p 72.50p 6760
02/01/2014 72.50p 74.86p 72.50p 72.50p 0
31/12/2013 72.50p 74.86p 72.50p 72.50p 0
30/12/2013 72.50p 74.86p 72.50p 72.50p 0
27/12/2013 72.50p 74.86p 72.50p 72.50p 787
24/12/2013 72.50p 73.50p 69.00p 72.50p 0
23/12/2013 72.50p 73.50p 69.00p 72.50p 0
20/12/2013 73.50p 73.50p 69.00p 69.00p 2000
19/12/2013 74.50p 74.50p 65.00p 73.50p 12225
18/12/2013 74.50p 74.50p 71.00p 74.50p 0
17/12/2013 74.50p 74.50p 71.00p 74.50p 16000
16/12/2013 75.00p 75.00p 70.00p 74.50p 6000
13/12/2013 75.00p 77.00p 68.50p 75.00p 0
12/12/2013 75.00p 77.00p 68.50p 75.00p 0
11/12/2013 75.00p 77.00p 68.50p 75.00p 0
10/12/2013 75.00p 77.00p 68.50p 75.00p 0
09/12/2013 68.50p 77.00p 68.50p 75.00p 17000
06/12/2013 68.50p 69.00p 64.00p 68.50p 0
05/12/2013 68.50p 69.00p 64.00p 68.50p 0
04/12/2013 68.50p 69.00p 64.00p 68.50p 0
03/12/2013 68.50p 69.00p 64.00p 68.50p 0
02/12/2013 68.50p 69.00p 64.00p 68.50p 0
29/11/2013 68.50p 69.00p 64.00p 68.50p 0
28/11/2013 68.50p 69.00p 64.00p 68.50p 0
27/11/2013 68.50p 69.00p 64.00p 68.50p 0
26/11/2013 68.50p 69.00p 64.00p 68.50p 0
25/11/2013 68.50p 69.00p 64.00p 68.50p 0
22/11/2013 68.50p 69.00p 64.00p 68.50p 0
21/11/2013 68.50p 69.00p 64.00p 68.50p 0
20/11/2013 68.50p 69.00p 64.00p 68.50p 0
19/11/2013 68.50p 69.00p 64.00p 68.50p 0
18/11/2013 69.00p 69.00p 64.00p 68.50p 3090

*Close Price adjusted for both dividends and splits