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
22/05/2013 69.00p 73.00p 64.10p 69.00p 0
21/05/2013 67.00p 73.00p 64.10p 69.00p 11048
20/05/2013 66.00p 70.75p 63.10p 67.00p 5784
17/05/2013 66.50p 66.50p 64.14p 66.00p 3000
16/05/2013 66.50p 70.90p 66.50p 66.50p 0
15/05/2013 66.50p 70.90p 66.50p 66.50p 743
14/05/2013 66.50p 71.00p 64.50p 66.50p 0
13/05/2013 66.50p 71.00p 64.50p 66.50p 0
10/05/2013 66.50p 71.00p 64.50p 66.50p 0
09/05/2013 66.50p 71.00p 64.50p 66.50p 0
08/05/2013 66.50p 71.00p 64.50p 66.50p 0
07/05/2013 66.50p 71.00p 64.50p 66.50p 0
03/05/2013 64.50p 71.00p 64.50p 66.50p 6936
02/05/2013 64.50p 67.50p 63.00p 64.50p 0
01/05/2013 63.00p 67.50p 63.00p 64.50p 5000
30/04/2013 63.00p 63.00p 59.60p 63.00p 0
29/04/2013 63.00p 63.00p 59.60p 63.00p 0
26/04/2013 63.00p 63.00p 59.60p 63.00p 2199
25/04/2013 63.00p 67.90p 63.00p 63.00p 0
24/04/2013 63.00p 67.90p 63.00p 63.00p 0
23/04/2013 63.00p 67.90p 63.00p 63.00p 0
22/04/2013 63.00p 67.90p 63.00p 63.00p 0
19/04/2013 63.00p 67.90p 63.00p 63.00p 0
18/04/2013 63.00p 67.90p 63.00p 63.00p 5000
17/04/2013 63.00p 65.00p 60.50p 63.00p 0
16/04/2013 60.50p 65.00p 60.50p 63.00p 16816
15/04/2013 60.50p 63.75p 55.40p 60.50p 0
12/04/2013 60.50p 63.75p 55.40p 60.50p 0
11/04/2013 60.50p 63.75p 55.40p 60.50p 0
10/04/2013 60.00p 63.75p 55.40p 60.50p 45000
09/04/2013 60.00p 60.00p 55.20p 60.00p 3000
08/04/2013 60.00p 61.00p 60.00p 60.00p 15000
05/04/2013 60.00p 60.00p 55.20p 60.00p 0
04/04/2013 60.00p 60.00p 55.20p 60.00p 0
03/04/2013 60.00p 60.00p 55.20p 60.00p 0
02/04/2013 60.00p 60.00p 55.20p 60.00p 0
28/03/2013 60.00p 60.00p 55.20p 60.00p 1250
27/03/2013 60.00p 60.00p 56.30p 60.00p 906
26/03/2013 60.00p 64.20p 56.30p 60.00p 0
25/03/2013 60.00p 64.20p 56.30p 60.00p 9904
22/03/2013 60.00p 65.00p 56.25p 60.00p 0
21/03/2013 60.00p 65.00p 56.25p 60.00p 0
20/03/2013 60.00p 65.00p 56.25p 60.00p 0
19/03/2013 60.00p 65.00p 56.25p 60.00p 0
18/03/2013 60.00p 65.00p 56.25p 60.00p 7831
15/03/2013 60.00p 63.75p 58.00p 60.00p 0
14/03/2013 60.00p 63.75p 58.00p 60.00p 0
13/03/2013 58.00p 63.75p 58.00p 60.00p 18432
12/03/2013 57.00p 58.80p 57.00p 58.00p 13088
11/03/2013 56.50p 57.95p 56.50p 57.00p 6836
08/03/2013 56.50p 56.50p 52.20p 56.50p 0
07/03/2013 56.50p 56.50p 52.20p 56.50p 3000
06/03/2013 56.50p 58.00p 56.50p 56.50p 20000
05/03/2013 56.50p 58.10p 56.50p 56.50p 1721
04/03/2013 56.50p 56.50p 52.00p 56.50p 2226
01/03/2013 57.50p 57.50p 52.00p 56.50p 10600
28/02/2013 57.50p 62.09p 53.00p 57.50p 0
27/02/2013 60.00p 62.09p 53.00p 57.50p 11586
26/02/2013 66.00p 66.00p 58.00p 60.00p 9172
25/02/2013 69.00p 71.11p 62.00p 66.00p 3507
22/02/2013 69.00p 70.00p 65.00p 69.00p 0
21/02/2013 69.00p 70.00p 65.00p 69.00p 0
20/02/2013 69.50p 70.00p 65.00p 69.00p 18162
19/02/2013 69.50p 72.00p 67.00p 69.50p 0
18/02/2013 72.00p 72.00p 67.00p 69.50p 3432
15/02/2013 72.00p 74.00p 67.00p 72.00p 0
14/02/2013 72.00p 74.00p 67.00p 72.00p 0
13/02/2013 72.00p 74.00p 67.00p 72.00p 0
12/02/2013 72.00p 74.00p 67.00p 72.00p 0
11/02/2013 74.00p 74.00p 67.00p 72.00p 6200
08/02/2013 74.00p 75.20p 74.00p 74.00p 0
07/02/2013 74.00p 75.20p 74.00p 74.00p 0
06/02/2013 74.00p 75.20p 74.00p 74.00p 0
05/02/2013 74.00p 75.20p 74.00p 74.00p 0
04/02/2013 74.00p 75.20p 74.00p 74.00p 1958
01/02/2013 74.00p 75.84p 74.00p 74.00p 0
31/01/2013 74.00p 75.84p 74.00p 74.00p 0
30/01/2013 74.00p 75.84p 74.00p 74.00p 0
29/01/2013 74.00p 75.84p 74.00p 74.00p 0
28/01/2013 74.00p 75.84p 74.00p 74.00p 1318
25/01/2013 74.00p 74.50p 69.00p 74.00p 0
24/01/2013 74.50p 74.50p 69.00p 74.00p 7000
23/01/2013 74.50p 76.81p 74.50p 74.50p 395
22/01/2013 74.50p 75.50p 70.00p 74.50p 0
21/01/2013 74.50p 75.50p 70.00p 74.50p 0
18/01/2013 75.50p 75.50p 70.00p 74.50p 10000
17/01/2013 75.50p 76.00p 71.00p 75.50p 0
16/01/2013 75.50p 76.00p 71.00p 75.50p 0
15/01/2013 76.00p 76.00p 71.00p 75.50p 2920
14/01/2013 76.00p 78.00p 73.00p 76.00p 0
11/01/2013 76.00p 78.00p 73.00p 76.00p 0
10/01/2013 76.00p 78.00p 73.00p 76.00p 0
09/01/2013 76.00p 78.00p 73.00p 76.00p 0
08/01/2013 76.00p 78.00p 73.00p 76.00p 0
07/01/2013 76.00p 78.00p 73.00p 76.00p 0
04/01/2013 76.00p 78.00p 73.00p 76.00p 0
03/01/2013 76.00p 78.00p 73.00p 76.00p 0
02/01/2013 76.00p 78.00p 73.00p 76.00p 0
31/12/2012 76.00p 78.00p 73.00p 76.00p 0
28/12/2012 76.00p 78.00p 73.00p 76.00p 0
27/12/2012 76.00p 78.00p 73.00p 76.00p 0
24/12/2012 76.00p 78.00p 73.00p 76.00p 0
21/12/2012 76.00p 78.00p 73.00p 76.00p 0
20/12/2012 76.00p 78.00p 73.00p 76.00p 0
19/12/2012 76.00p 78.00p 73.00p 76.00p 0
18/12/2012 76.00p 78.00p 73.00p 76.00p 0
17/12/2012 76.00p 78.00p 73.00p 76.00p 0
14/12/2012 76.00p 78.00p 73.00p 76.00p 0
13/12/2012 78.00p 78.00p 73.00p 76.00p 5000
12/12/2012 78.00p 78.50p 75.00p 78.00p 0
11/12/2012 78.50p 78.50p 75.00p 78.00p 1000
10/12/2012 80.00p 80.00p 75.00p 78.50p 15000
07/12/2012 80.00p 81.82p 76.50p 80.00p 0
06/12/2012 76.50p 81.82p 76.50p 80.00p 33505
05/12/2012 76.50p 76.50p 72.00p 76.50p 0
04/12/2012 76.50p 76.50p 72.00p 76.50p 254
03/12/2012 76.50p 78.50p 73.00p 76.50p 0
30/11/2012 78.50p 78.50p 73.00p 76.50p 3407
29/11/2012 79.50p 79.50p 74.00p 78.50p 5000
28/11/2012 79.50p 79.98p 79.50p 79.50p 1530
27/11/2012 79.50p 80.50p 76.00p 79.50p 0
26/11/2012 79.50p 80.50p 76.00p 79.50p 0
23/11/2012 80.50p 80.50p 76.00p 79.50p 15025
22/11/2012 80.50p 81.00p 80.50p 80.50p 0
21/11/2012 80.50p 81.00p 80.50p 80.50p 0
20/11/2012 80.50p 81.00p 80.50p 80.50p 0
19/11/2012 80.50p 81.00p 80.50p 80.50p 1000
16/11/2012 80.50p 84.50p 77.00p 80.50p 0
15/11/2012 80.50p 84.50p 77.00p 80.50p 0
14/11/2012 80.50p 84.50p 77.00p 80.50p 0
13/11/2012 80.50p 84.50p 77.00p 80.50p 0
12/11/2012 81.00p 84.50p 77.00p 80.50p 25200
09/11/2012 81.00p 84.50p 81.00p 81.00p 0
08/11/2012 81.00p 84.50p 81.00p 81.00p 0
07/11/2012 81.00p 84.50p 81.00p 81.00p 0
06/11/2012 81.00p 84.50p 81.00p 81.00p 0
05/11/2012 81.00p 84.50p 81.00p 81.00p 0
02/11/2012 81.00p 84.50p 81.00p 81.00p 0
01/11/2012 81.00p 84.50p 81.00p 81.00p 0
31/10/2012 81.00p 84.50p 81.00p 81.00p 0
30/10/2012 81.00p 84.50p 81.00p 81.00p 0
29/10/2012 81.50p 84.50p 81.00p 81.00p 1162
26/10/2012 81.50p 81.50p 77.00p 81.50p 1528
25/10/2012 83.50p 83.50p 79.00p 82.50p 3000
24/10/2012 83.50p 86.50p 83.50p 83.50p 0
23/10/2012 83.50p 86.50p 83.50p 83.50p 0
22/10/2012 83.50p 86.50p 83.50p 83.50p 1000
19/10/2012 83.50p 83.50p 79.00p 83.50p 6000
18/10/2012 83.50p 85.00p 83.50p 83.50p 1254
17/10/2012 84.50p 85.00p 83.50p 83.50p 110
16/10/2012 87.50p 88.90p 82.01p 84.50p 3500
15/10/2012 84.50p 89.89p 84.50p 87.50p 2199
12/10/2012 84.50p 90.00p 80.00p 84.50p 0
11/10/2012 80.00p 90.00p 80.00p 84.50p 30374
10/10/2012 79.00p 80.00p 75.10p 80.00p 38824
09/10/2012 78.50p 79.98p 74.00p 79.00p 13978
08/10/2012 70.50p 89.00p 70.00p 78.50p 160272
05/10/2012 70.50p 70.50p 68.00p 70.50p 17198
04/10/2012 70.50p 70.50p 69.68p 70.50p 2000
03/10/2012 70.50p 70.50p 66.00p 70.50p 27000
02/10/2012 65.00p 73.00p 63.00p 70.50p 50000
01/10/2012 64.50p 69.99p 60.00p 65.00p 29457
28/09/2012 66.00p 66.00p 62.00p 64.50p 35000
27/09/2012 66.00p 68.80p 66.00p 66.00p 0
26/09/2012 66.00p 68.80p 66.00p 66.00p 10000
25/09/2012 72.00p 72.00p 59.00p 66.00p 42155
24/09/2012 72.00p 72.00p 67.00p 72.00p 0
21/09/2012 72.00p 72.00p 67.00p 72.00p 11500
20/09/2012 72.00p 75.74p 71.50p 72.00p 0
19/09/2012 71.50p 75.74p 71.50p 72.00p 8000
18/09/2012 71.50p 72.00p 71.50p 71.50p 0
17/09/2012 71.50p 71.80p 71.50p 71.50p 0
14/09/2012 71.50p 71.80p 71.50p 71.50p 0
13/09/2012 71.50p 71.80p 71.50p 71.50p 0
12/09/2012 71.50p 71.80p 71.50p 71.50p 1371
11/09/2012 71.50p 71.50p 64.00p 71.50p 10204
10/09/2012 71.50p 71.50p 67.00p 71.50p 0
07/09/2012 71.50p 71.50p 67.00p 71.50p 0
06/09/2012 71.50p 71.50p 67.00p 71.50p 3000
05/09/2012 71.50p 76.12p 69.00p 71.50p 0
04/09/2012 71.50p 76.12p 69.00p 71.50p 0
03/09/2012 71.50p 76.12p 69.00p 71.50p 0
31/08/2012 71.50p 76.12p 69.00p 71.50p 0
30/08/2012 71.50p 76.12p 69.00p 71.50p 14000
29/08/2012 71.50p 75.41p 71.50p 71.50p 0
28/08/2012 71.50p 75.41p 71.50p 71.50p 2993
24/08/2012 72.50p 72.50p 68.51p 71.50p 1250
23/08/2012 72.00p 76.70p 68.00p 72.50p 17000
22/08/2012 74.00p 76.70p 68.00p 72.00p 2822
21/08/2012 77.00p 77.00p 70.00p 74.00p 31000
20/08/2012 65.50p 81.88p 65.50p 77.00p 41885
17/08/2012 57.00p 66.00p 57.00p 65.50p 16341
16/08/2012 57.00p 57.00p 56.00p 57.00p 5000
15/08/2012 47.00p 57.00p 47.00p 57.00p 46000
14/08/2012 47.00p 48.74p 45.50p 47.00p 15238
13/08/2012 47.00p 47.50p 46.50p 47.00p 0
10/08/2012 47.00p 47.50p 46.50p 47.00p 0
09/08/2012 47.00p 47.50p 46.50p 47.00p 0
08/08/2012 47.00p 47.50p 46.50p 47.00p 45000
07/08/2012 47.00p 48.00p 45.00p 47.00p 0

*Close Price adjusted for both dividends and splits