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
18/04/2012 47.50p 47.50p 46.25p 47.50p 0
17/04/2012 47.50p 47.50p 46.25p 47.50p 0
16/04/2012 47.50p 47.50p 46.25p 47.50p 3000
13/04/2012 46.50p 48.80p 46.50p 47.50p 10000
12/04/2012 46.50p 48.10p 44.00p 46.50p 0
11/04/2012 46.00p 48.10p 44.00p 46.50p 20438
10/04/2012 44.50p 46.00p 44.00p 46.00p 35000
05/04/2012 44.00p 45.84p 44.00p 44.50p 17183
04/04/2012 44.00p 45.84p 44.00p 44.00p 0
03/04/2012 44.00p 45.84p 44.00p 44.00p 0
02/04/2012 44.00p 45.84p 44.00p 44.00p 0
30/03/2012 44.00p 45.84p 44.00p 44.00p 0
29/03/2012 44.00p 45.84p 44.00p 44.00p 0
28/03/2012 44.00p 45.84p 44.00p 44.00p 373
27/03/2012 44.00p 44.00p 42.30p 44.00p 0
26/03/2012 44.00p 44.00p 42.30p 44.00p 5000
23/03/2012 44.00p 44.00p 42.00p 44.00p 0
22/03/2012 44.00p 44.00p 42.00p 44.00p 17248
21/03/2012 44.00p 44.00p 44.00p 44.00p 10000
20/03/2012 44.00p 44.00p 42.50p 44.00p 0
19/03/2012 44.00p 44.00p 42.50p 44.00p 4000
16/03/2012 44.00p 44.50p 42.00p 44.00p 0
15/03/2012 44.00p 44.50p 42.00p 44.00p 0
14/03/2012 44.50p 44.50p 42.00p 44.00p 10000
13/03/2012 44.50p 45.98p 44.50p 44.50p 0
12/03/2012 44.50p 45.98p 44.50p 44.50p 0
09/03/2012 44.50p 45.98p 44.50p 44.50p 0
08/03/2012 44.50p 45.98p 44.50p 44.50p 0
07/03/2012 44.50p 45.98p 44.50p 44.50p 0
06/03/2012 44.50p 45.98p 44.50p 44.50p 0
05/03/2012 44.50p 45.98p 44.50p 44.50p 0
02/03/2012 44.50p 45.98p 44.50p 44.50p 0
01/03/2012 44.50p 45.98p 44.50p 44.50p 0
29/02/2012 44.50p 45.98p 44.50p 44.50p 531
28/02/2012 44.50p 45.98p 44.50p 44.50p 0
27/02/2012 44.50p 45.98p 44.50p 44.50p 0
24/02/2012 44.50p 45.98p 44.50p 44.50p 0
23/02/2012 44.50p 45.98p 44.50p 44.50p 0
22/02/2012 44.50p 45.98p 44.50p 44.50p 0
21/02/2012 44.50p 45.98p 44.50p 44.50p 0
20/02/2012 44.50p 45.98p 44.50p 44.50p 1355
17/02/2012 44.50p 45.84p 44.00p 44.50p 0
16/02/2012 44.50p 45.84p 44.00p 44.50p 0
15/02/2012 44.50p 45.84p 44.00p 44.50p 0
14/02/2012 44.50p 45.84p 44.00p 44.50p 0
13/02/2012 44.50p 45.84p 44.00p 44.50p 0
10/02/2012 44.50p 45.84p 44.00p 44.50p 0
09/02/2012 44.50p 45.84p 44.00p 44.50p 0
08/02/2012 44.50p 45.84p 44.00p 44.50p 0
07/02/2012 44.00p 45.84p 44.00p 44.50p 10000
06/02/2012 44.00p 44.00p 42.00p 44.00p 0
03/02/2012 44.00p 44.00p 42.00p 44.00p 0
02/02/2012 44.00p 44.00p 42.00p 44.00p 0
01/02/2012 44.00p 44.00p 42.00p 44.00p 6000
31/01/2012 44.00p 44.00p 42.00p 44.00p 20000
30/01/2012 44.00p 45.75p 44.00p 44.00p 4000
27/01/2012 44.00p 46.00p 44.00p 44.00p 0
26/01/2012 44.00p 46.00p 44.00p 44.00p 0
25/01/2012 44.00p 46.00p 44.00p 44.00p 0
24/01/2012 44.00p 46.00p 44.00p 44.00p 10761
23/01/2012 44.00p 45.50p 44.00p 44.00p 0
20/01/2012 44.00p 45.50p 44.00p 44.00p 0
19/01/2012 44.00p 45.50p 44.00p 44.00p 0
18/01/2012 44.00p 45.50p 44.00p 44.00p 0
17/01/2012 44.00p 45.50p 44.00p 44.00p 0
16/01/2012 44.00p 45.50p 44.00p 44.00p 0
13/01/2012 44.00p 45.50p 44.00p 44.00p 0
12/01/2012 44.00p 45.50p 44.00p 44.00p 0
11/01/2012 44.00p 45.50p 44.00p 44.00p 0
10/01/2012 44.00p 45.50p 44.00p 44.00p 0
09/01/2012 44.00p 45.50p 44.00p 44.00p 0
06/01/2012 44.00p 45.50p 44.00p 44.00p 10000
05/01/2012 44.00p 44.00p 42.00p 44.00p 0
04/01/2012 44.00p 44.00p 42.00p 44.00p 0
03/01/2012 44.00p 44.00p 42.00p 44.00p 10000
30/12/2011 44.00p 45.00p 43.50p 44.00p 0
29/12/2011 44.00p 45.00p 43.50p 44.00p 0
28/12/2011 44.00p 45.00p 43.50p 44.00p 0
23/12/2011 44.00p 45.00p 43.50p 44.00p 0
22/12/2011 43.50p 45.00p 43.50p 44.00p 10000
21/12/2011 43.50p 43.50p 42.00p 43.50p 0
20/12/2011 43.50p 43.50p 42.00p 43.50p 0
19/12/2011 43.50p 43.50p 42.00p 43.50p 0
16/12/2011 43.50p 43.50p 42.00p 43.50p 0
15/12/2011 43.50p 43.50p 42.00p 43.50p 0
14/12/2011 43.50p 43.50p 42.00p 43.50p 0
13/12/2011 43.50p 43.50p 42.00p 43.50p 0
12/12/2011 43.50p 43.50p 42.00p 43.50p 27500
09/12/2011 43.50p 43.50p 42.00p 43.50p 0
08/12/2011 43.50p 43.50p 42.00p 43.50p 0
07/12/2011 43.50p 43.50p 42.00p 43.50p 0
06/12/2011 43.50p 43.50p 42.00p 43.50p 3068
05/12/2011 43.50p 43.90p 43.50p 43.50p 4152
02/12/2011 43.50p 44.00p 42.00p 43.50p 0
01/12/2011 43.50p 44.00p 42.00p 43.50p 0
30/11/2011 43.50p 44.00p 42.00p 43.50p 0
29/11/2011 43.50p 44.00p 42.00p 43.50p 0
28/11/2011 43.50p 44.00p 42.00p 43.50p 0
25/11/2011 43.50p 44.00p 42.00p 43.50p 0
24/11/2011 43.50p 44.00p 42.00p 43.50p 0
23/11/2011 44.00p 44.00p 42.00p 43.50p 8597
22/11/2011 44.00p 44.00p 43.00p 44.00p 5000
21/11/2011 44.00p 44.65p 44.00p 44.00p 0
18/11/2011 44.00p 44.65p 44.00p 44.00p 0
17/11/2011 44.00p 44.65p 44.00p 44.00p 0
16/11/2011 44.00p 44.65p 44.00p 44.00p 2201
15/11/2011 44.00p 45.00p 44.00p 44.00p 0
14/11/2011 44.00p 45.00p 44.00p 44.00p 4000
11/11/2011 44.00p 44.00p 43.00p 44.00p 0
10/11/2011 44.00p 44.00p 43.00p 44.00p 0
09/11/2011 44.00p 44.00p 43.00p 44.00p 0
08/11/2011 44.00p 44.00p 43.00p 44.00p 0
07/11/2011 44.00p 44.00p 43.00p 44.00p 4639
04/11/2011 44.00p 44.70p 43.50p 44.00p 104500
03/11/2011 44.00p 44.70p 44.00p 44.00p 5000
02/11/2011 44.00p 46.50p 42.00p 44.00p 0
01/11/2011 44.00p 46.50p 42.00p 44.00p 0
31/10/2011 44.00p 46.50p 42.00p 44.00p 0
28/10/2011 44.00p 46.50p 42.00p 44.00p 0
27/10/2011 44.00p 46.50p 42.00p 44.00p 0
26/10/2011 44.00p 46.50p 42.00p 44.00p 0
25/10/2011 44.00p 46.50p 42.00p 44.00p 0
24/10/2011 44.00p 46.50p 42.00p 44.00p 0
21/10/2011 44.00p 46.50p 42.00p 44.00p 0
20/10/2011 44.00p 46.50p 42.00p 44.00p 0
19/10/2011 44.00p 46.50p 42.00p 44.00p 0
18/10/2011 44.00p 46.50p 42.00p 44.00p 0
17/10/2011 44.00p 46.50p 42.00p 44.00p 0
14/10/2011 46.50p 46.50p 42.00p 44.00p 10150
13/10/2011 46.50p 47.80p 46.50p 46.50p 0
12/10/2011 46.50p 47.80p 46.50p 46.50p 0
11/10/2011 46.50p 47.80p 46.50p 46.50p 0
10/10/2011 46.50p 47.80p 46.50p 46.50p 0
07/10/2011 46.50p 47.80p 46.50p 46.50p 0
06/10/2011 46.50p 47.80p 46.50p 46.50p 4000
05/10/2011 46.50p 46.50p 46.50p 46.50p 0
04/10/2011 46.50p 46.50p 46.50p 46.50p 0
03/10/2011 46.50p 46.50p 46.50p 46.50p 0
30/09/2011 46.50p 46.50p 46.50p 46.50p 0
29/09/2011 46.50p 46.50p 46.50p 46.50p 0
28/09/2011 46.50p 46.50p 46.50p 46.50p 0
27/09/2011 46.50p 46.50p 46.50p 46.50p 0
26/09/2011 46.50p 46.50p 46.50p 46.50p 0
23/09/2011 46.50p 46.50p 46.50p 46.50p 0
22/09/2011 46.50p 46.50p 46.50p 46.50p 0
21/09/2011 46.50p 46.50p 46.50p 46.50p 0
20/09/2011 46.50p 46.50p 46.50p 46.50p 0
19/09/2011 46.50p 46.50p 46.50p 46.50p 0
16/09/2011 46.50p 46.50p 46.50p 46.50p 0
15/09/2011 46.50p 46.50p 46.50p 46.50p 0
14/09/2011 46.50p 47.50p 45.00p 46.50p 0
13/09/2011 46.50p 47.50p 45.00p 46.50p 0
12/09/2011 46.50p 47.50p 45.00p 46.50p 0
09/09/2011 46.50p 47.50p 45.00p 46.50p 0
08/09/2011 46.50p 47.50p 45.00p 46.50p 0
07/09/2011 46.50p 47.50p 45.00p 46.50p 0
06/09/2011 46.50p 47.50p 45.00p 46.50p 0
05/09/2011 47.50p 47.50p 45.00p 46.50p 7195
02/09/2011 47.50p 47.50p 45.05p 47.50p 4000
01/09/2011 47.50p 49.00p 47.50p 47.50p 3500
31/08/2011 47.50p 47.50p 42.75p 47.50p 0
30/08/2011 47.50p 47.50p 42.75p 47.50p 0
26/08/2011 47.50p 47.50p 42.75p 47.50p 0
25/08/2011 47.50p 47.50p 42.75p 47.50p 0
24/08/2011 47.50p 47.50p 42.75p 47.50p 0
23/08/2011 45.00p 47.50p 42.75p 47.50p 34248
22/08/2011 42.75p 46.50p 39.50p 42.75p 0
19/08/2011 42.75p 46.50p 39.50p 42.75p 0
18/08/2011 42.75p 46.50p 39.50p 42.75p 0
17/08/2011 42.75p 46.50p 39.50p 42.75p 0
16/08/2011 42.75p 46.50p 39.50p 42.75p 0
15/08/2011 46.00p 46.50p 39.50p 42.75p 0
12/08/2011 46.00p 46.50p 44.00p 46.00p 0
11/08/2011 46.50p 46.50p 44.00p 46.00p 5000
10/08/2011 46.50p 46.50p 46.50p 46.50p 0
09/08/2011 46.50p 46.50p 46.50p 46.50p 0
08/08/2011 46.50p 46.50p 46.50p 46.50p 0
05/08/2011 46.50p 46.50p 46.50p 46.50p 0
04/08/2011 46.50p 46.50p 44.00p 46.50p 0
03/08/2011 47.00p 47.00p 44.00p 46.50p 5000
02/08/2011 47.00p 47.00p 47.00p 47.00p 0
01/08/2011 47.00p 47.00p 47.00p 47.00p 0
29/07/2011 47.00p 47.50p 46.00p 47.00p 0
28/07/2011 47.00p 47.50p 46.00p 47.00p 0
27/07/2011 47.00p 47.50p 46.00p 47.00p 0
26/07/2011 47.00p 47.50p 46.00p 47.00p 0
25/07/2011 47.00p 47.50p 46.00p 47.00p 0
22/07/2011 47.50p 47.50p 46.00p 47.00p 3200
21/07/2011 47.50p 47.50p 47.50p 47.50p 0
20/07/2011 47.50p 47.50p 47.50p 47.50p 0
19/07/2011 47.50p 47.50p 47.50p 47.50p 0
18/07/2011 47.50p 47.50p 47.50p 47.50p 0
15/07/2011 47.50p 47.50p 47.50p 47.50p 0
14/07/2011 47.50p 47.50p 47.50p 47.50p 0
13/07/2011 47.50p 47.50p 47.50p 47.50p 0
12/07/2011 47.50p 47.50p 47.50p 47.50p 0
11/07/2011 47.50p 47.50p 47.50p 47.50p 0
08/07/2011 47.50p 47.50p 47.50p 47.50p 0
07/07/2011 47.50p 49.50p 44.00p 47.50p 0
06/07/2011 47.50p 49.50p 44.00p 47.50p 0

*Close Price adjusted for both dividends and splits