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
18/12/2014 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
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

*Close Price adjusted for both dividends and splits