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
04/02/2019 40.00p 40.00p 40.00p 40.00p 0
01/02/2019 40.00p 40.00p 40.00p 40.00p 0
31/01/2019 40.00p 40.00p 40.00p 40.00p 0
30/01/2019 40.00p 40.00p 40.00p 40.00p 0
29/01/2019 38.00p 40.00p 38.00p 40.00p 5000
28/01/2019 39.00p 41.00p 35.00p 38.00p 18000
25/01/2019 39.00p 39.00p 39.00p 39.00p 0
24/01/2019 36.00p 39.00p 36.00p 39.00p 5000
23/01/2019 41.00p 41.00p 32.00p 36.00p 12000
22/01/2019 41.00p 41.00p 41.00p 41.00p 0
21/01/2019 41.00p 41.00p 41.00p 41.00p 0
18/01/2019 41.00p 41.00p 41.00p 41.00p 0
17/01/2019 41.00p 41.00p 41.00p 41.00p 0
16/01/2019 41.00p 41.00p 41.00p 41.00p 0
15/01/2019 41.00p 41.00p 41.00p 41.00p 0
14/01/2019 45.00p 45.00p 41.00p 41.00p 2500
11/01/2019 47.00p 47.00p 44.00p 45.00p 2500
10/01/2019 48.00p 48.00p 46.00p 47.00p 3000
09/01/2019 57.00p 60.00p 57.00p 59.00p 11084
08/01/2019 54.00p 57.00p 54.00p 57.00p 5000
07/01/2019 52.00p 54.00p 52.00p 54.00p 5410
04/01/2019 50.00p 52.00p 50.00p 52.00p 7500
03/01/2019 50.00p 50.00p 50.00p 50.00p 0
02/01/2019 49.00p 50.00p 49.00p 50.00p 0
31/12/2018 47.00p 49.00p 47.00p 49.00p 5000
28/12/2018 47.00p 47.00p 47.00p 47.00p 0
27/12/2018 48.00p 48.00p 44.00p 47.00p 7500
24/12/2018 48.00p 48.00p 48.00p 48.00p 0
21/12/2018 48.00p 48.00p 48.00p 48.00p 0
20/12/2018 48.00p 48.00p 48.00p 48.00p 0
19/12/2018 45.00p 50.00p 45.00p 48.00p 1500
18/12/2018 43.00p 45.00p 43.00p 45.00p 5000
17/12/2018 43.00p 43.00p 43.00p 43.00p 0
14/12/2018 43.00p 43.00p 43.00p 43.00p 0
13/12/2018 43.00p 44.00p 43.00p 43.00p 5000
12/12/2018 43.00p 43.00p 43.00p 43.00p 0
11/12/2018 43.00p 43.00p 43.00p 43.00p 0
10/12/2018 43.00p 43.00p 43.00p 43.00p 0
07/12/2018 43.00p 43.00p 43.00p 43.00p 0
06/12/2018 43.00p 43.00p 43.00p 43.00p 0
05/12/2018 43.00p 43.00p 43.00p 43.00p 0
04/12/2018 43.00p 43.00p 43.00p 43.00p 0
03/12/2018 43.00p 43.00p 43.00p 43.00p 0
30/11/2018 43.00p 43.00p 43.00p 43.00p 0
29/11/2018 43.00p 43.00p 43.00p 43.00p 0
28/11/2018 43.00p 43.00p 43.00p 43.00p 0
27/11/2018 43.00p 43.00p 43.00p 43.00p 0
26/11/2018 43.00p 43.00p 43.00p 43.00p 0
23/11/2018 43.00p 43.00p 43.00p 43.00p 0
22/11/2018 43.00p 43.00p 43.00p 43.00p 0
21/11/2018 43.00p 43.00p 43.00p 43.00p 0
20/11/2018 43.00p 43.00p 43.00p 43.00p 185185
19/11/2018 43.00p 43.00p 43.00p 43.00p 0
16/11/2018 43.00p 43.00p 43.00p 43.00p 0
15/11/2018 43.00p 43.00p 43.00p 43.00p 0
14/11/2018 43.00p 43.00p 43.00p 43.00p 0
13/11/2018 43.00p 43.00p 43.00p 43.00p 0
12/11/2018 43.00p 43.00p 43.00p 43.00p 0
09/11/2018 43.00p 43.00p 43.00p 43.00p 0
08/11/2018 43.00p 43.00p 43.00p 43.00p 0
07/11/2018 43.00p 43.00p 43.00p 43.00p 0
06/11/2018 43.00p 43.00p 43.00p 43.00p 0
05/11/2018 43.00p 43.00p 43.00p 43.00p 0
02/11/2018 43.00p 43.00p 43.00p 43.00p 0
01/11/2018 43.00p 43.00p 43.00p 43.00p 0
31/10/2018 43.00p 43.00p 43.00p 43.00p 0
30/10/2018 43.00p 43.00p 43.00p 43.00p 0
29/10/2018 43.00p 43.00p 43.00p 43.00p 0
26/10/2018 43.00p 43.00p 43.00p 43.00p 0
25/10/2018 43.00p 43.00p 43.00p 43.00p 0
24/10/2018 43.00p 43.00p 43.00p 43.00p 0
23/10/2018 43.00p 43.00p 43.00p 43.00p 0
22/10/2018 43.00p 43.00p 43.00p 43.00p 0
19/10/2018 43.00p 43.00p 43.00p 43.00p 0
18/10/2018 43.00p 43.00p 43.00p 43.00p 0
17/10/2018 43.00p 43.00p 43.00p 43.00p 0
16/10/2018 43.00p 43.00p 43.00p 43.00p 0
15/10/2018 43.00p 43.00p 43.00p 43.00p 0
12/10/2018 43.00p 43.00p 43.00p 43.00p 0
11/10/2018 43.00p 43.00p 43.00p 43.00p 0
10/10/2018 43.00p 43.00p 43.00p 43.00p 0
09/10/2018 43.00p 43.00p 43.00p 43.00p 0
08/10/2018 43.00p 43.00p 43.00p 43.00p 0
05/10/2018 43.00p 43.00p 43.00p 43.00p 0
04/10/2018 43.00p 43.00p 43.00p 43.00p 0
03/10/2018 43.00p 43.00p 43.00p 43.00p 0
02/10/2018 43.00p 43.00p 43.00p 43.00p 0
01/10/2018 43.00p 43.00p 43.00p 43.00p 0
28/09/2018 43.00p 43.00p 43.00p 43.00p 0
27/09/2018 43.00p 43.00p 43.00p 43.00p 0
26/09/2018 43.00p 43.00p 43.00p 43.00p 0
25/09/2018 43.00p 43.00p 43.00p 43.00p 0
24/09/2018 45.00p 45.00p 43.00p 43.00p 20000
21/09/2018 45.00p 45.00p 45.00p 45.00p 0
20/09/2018 45.00p 45.00p 45.00p 45.00p 0
19/09/2018 45.00p 45.00p 45.00p 45.00p 0
18/09/2018 45.00p 45.00p 45.00p 45.00p 0
17/09/2018 45.00p 45.00p 43.00p 45.00p 3000
14/09/2018 45.00p 45.00p 45.00p 45.00p 0
13/09/2018 45.00p 45.00p 45.00p 45.00p 0
12/09/2018 45.00p 45.00p 45.00p 45.00p 0
11/09/2018 45.00p 45.00p 45.00p 45.00p 0
10/09/2018 45.00p 45.00p 45.00p 45.00p 0
07/09/2018 45.00p 45.00p 45.00p 45.00p 0
06/09/2018 45.00p 45.00p 45.00p 45.00p 0
05/09/2018 45.00p 45.00p 45.00p 45.00p 0
04/09/2018 45.00p 45.00p 45.00p 45.00p 0
03/09/2018 45.00p 45.00p 45.00p 45.00p 0
31/08/2018 45.00p 45.00p 45.00p 45.00p 0
30/08/2018 45.00p 45.00p 45.00p 45.00p 0
29/08/2018 45.00p 45.00p 45.00p 45.00p 0
28/08/2018 45.00p 45.00p 45.00p 45.00p 0
24/08/2018 45.00p 45.00p 45.00p 45.00p 0
23/08/2018 45.00p 45.00p 45.00p 45.00p 0
22/08/2018 45.00p 45.00p 45.00p 45.00p 0
21/08/2018 45.00p 45.00p 42.00p 45.00p 6000
20/08/2018 45.00p 45.00p 45.00p 45.00p 0
17/08/2018 45.00p 45.00p 45.00p 45.00p 0
16/08/2018 45.00p 45.00p 44.00p 45.00p 9500
15/08/2018 45.00p 45.00p 42.50p 45.00p 4000
14/08/2018 45.40p 45.40p 42.50p 45.00p 5000
13/08/2018 45.40p 45.40p 45.40p 45.40p 0
10/08/2018 45.40p 45.40p 45.40p 45.40p 0
09/08/2018 45.40p 45.40p 45.40p 45.40p 0
08/08/2018 45.40p 45.40p 45.40p 45.40p 15000
07/08/2018 45.40p 45.40p 43.00p 45.40p 8000
06/08/2018 45.40p 45.40p 45.40p 45.40p 0
03/08/2018 45.40p 45.40p 45.40p 45.40p 0
02/08/2018 45.40p 45.40p 45.40p 45.40p 0
01/08/2018 45.40p 45.40p 45.40p 45.40p 0
31/07/2018 45.40p 45.40p 45.40p 45.40p 0
30/07/2018 45.40p 45.40p 45.40p 45.40p 0
27/07/2018 45.40p 45.40p 45.40p 45.40p 0
26/07/2018 45.40p 45.40p 45.40p 45.40p 0
25/07/2018 45.00p 47.00p 45.00p 45.40p 11340
24/07/2018 45.00p 45.00p 45.00p 45.00p 0
23/07/2018 45.00p 45.00p 45.00p 45.00p 0
20/07/2018 45.00p 45.00p 42.00p 45.00p 3000
19/07/2018 45.00p 45.00p 45.00p 45.00p 0
18/07/2018 45.00p 45.00p 45.00p 45.00p 0
17/07/2018 45.00p 45.00p 45.00p 45.00p 0
16/07/2018 45.00p 45.00p 45.00p 45.00p 0
13/07/2018 45.00p 45.00p 45.00p 45.00p 0
12/07/2018 45.00p 45.00p 45.00p 45.00p 0
11/07/2018 45.00p 45.00p 45.00p 45.00p 0
10/07/2018 45.00p 45.00p 45.00p 45.00p 0
09/07/2018 45.00p 45.00p 45.00p 45.00p 0
06/07/2018 45.00p 45.00p 43.00p 45.00p 815
05/07/2018 45.00p 45.00p 45.00p 45.00p 0
04/07/2018 45.00p 45.00p 45.00p 45.00p 0
03/07/2018 45.00p 45.00p 45.00p 45.00p 0
02/07/2018 45.00p 45.00p 45.00p 45.00p 0
29/06/2018 45.00p 45.00p 45.00p 45.00p 0
28/06/2018 45.00p 45.00p 45.00p 45.00p 0
27/06/2018 45.00p 45.00p 45.00p 45.00p 0
26/06/2018 45.00p 45.00p 45.00p 45.00p 0
25/06/2018 46.40p 46.40p 42.00p 45.00p 6000
22/06/2018 46.40p 46.40p 46.40p 46.40p 0
21/06/2018 46.40p 46.40p 46.40p 46.40p 0
20/06/2018 46.40p 46.40p 46.40p 46.40p 0
19/06/2018 46.40p 46.40p 46.40p 46.40p 0
18/06/2018 47.40p 47.40p 43.00p 46.40p 10125
15/06/2018 47.40p 47.40p 47.40p 47.40p 0
14/06/2018 47.40p 47.40p 47.40p 47.40p 0
13/06/2018 47.40p 47.40p 47.40p 47.40p 0
12/06/2018 47.40p 47.40p 45.00p 47.40p 2000
11/06/2018 47.40p 47.40p 47.40p 47.40p 0
08/06/2018 47.40p 47.40p 47.40p 47.40p 0
07/06/2018 47.40p 47.40p 47.40p 47.40p 0
06/06/2018 48.50p 48.50p 46.25p 47.40p 1000
05/06/2018 49.75p 49.75p 47.00p 48.50p 4000
04/06/2018 49.75p 49.75p 49.75p 49.75p 0
01/06/2018 49.75p 49.75p 49.75p 49.75p 0
31/05/2018 49.75p 49.75p 49.75p 49.75p 0
30/05/2018 50.20p 50.20p 47.40p 49.75p 5000
29/05/2018 50.20p 50.20p 50.20p 50.20p 0
25/05/2018 50.20p 50.20p 50.20p 50.20p 0
24/05/2018 50.20p 50.20p 50.20p 50.20p 0
23/05/2018 50.20p 50.20p 50.20p 50.20p 0
22/05/2018 50.20p 50.20p 50.20p 50.20p 0
21/05/2018 50.20p 50.20p 50.20p 50.20p 0
18/05/2018 50.20p 50.20p 50.20p 50.20p 0
17/05/2018 50.20p 50.20p 50.20p 50.20p 0
16/05/2018 50.20p 50.20p 50.20p 50.20p 0
15/05/2018 50.20p 50.20p 50.20p 50.20p 0
14/05/2018 50.20p 50.20p 50.20p 50.20p 0
11/05/2018 50.20p 50.20p 50.20p 50.20p 0
10/05/2018 50.20p 50.20p 50.20p 50.20p 0
09/05/2018 50.20p 50.20p 50.20p 50.20p 0
08/05/2018 50.20p 50.20p 50.20p 50.20p 0
04/05/2018 50.20p 50.20p 50.20p 50.20p 0
03/05/2018 50.20p 50.20p 50.20p 50.20p 0
02/05/2018 50.20p 50.20p 50.20p 50.20p 0
01/05/2018 50.20p 50.20p 50.20p 50.20p 0
30/04/2018 50.20p 50.20p 50.20p 50.20p 0
27/04/2018 50.20p 50.20p 50.20p 50.20p 0
26/04/2018 50.20p 50.20p 50.20p 50.20p 0
25/04/2018 50.20p 50.20p 50.20p 50.20p 0
24/04/2018 50.20p 50.20p 50.20p 50.20p 0
23/04/2018 50.20p 50.20p 50.20p 50.20p 0

*Close Price adjusted for both dividends and splits