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
19/09/2019 22.20p 22.20p 20.20p 22.00p 2400
18/09/2019 22.20p 22.20p 22.20p 22.20p 0
17/09/2019 22.20p 22.20p 22.20p 22.20p 0
16/09/2019 22.20p 22.20p 22.20p 22.20p 0
13/09/2019 22.20p 22.20p 22.20p 22.20p 0
12/09/2019 22.40p 22.40p 20.00p 22.20p 5000
11/09/2019 22.40p 22.40p 22.40p 22.40p 0
10/09/2019 22.40p 22.40p 22.40p 22.40p 0
09/09/2019 22.40p 22.40p 22.40p 22.40p 0
06/09/2019 22.40p 22.40p 22.40p 22.40p 0
05/09/2019 22.40p 22.40p 22.40p 22.40p 0
04/09/2019 22.40p 22.40p 22.40p 22.40p 0
03/09/2019 22.40p 22.40p 22.40p 22.40p 0
02/09/2019 22.40p 22.40p 22.40p 22.40p 0
30/08/2019 22.40p 22.40p 22.40p 22.40p 0
29/08/2019 22.40p 22.40p 22.40p 22.40p 0
28/08/2019 22.40p 22.40p 22.40p 22.40p 0
27/08/2019 22.40p 22.40p 22.40p 22.40p 0
23/08/2019 22.40p 22.40p 22.40p 22.40p 0
22/08/2019 22.40p 22.40p 22.40p 22.40p 0
21/08/2019 22.00p 23.75p 22.00p 22.40p 13000
20/08/2019 22.00p 22.00p 22.00p 22.00p 0
19/08/2019 22.00p 22.00p 22.00p 22.00p 0
16/08/2019 22.00p 22.00p 22.00p 22.00p 0
15/08/2019 22.00p 22.00p 22.00p 22.00p 0
14/08/2019 22.00p 22.00p 22.00p 22.00p 0
13/08/2019 22.00p 22.00p 22.00p 22.00p 0
12/08/2019 22.00p 22.00p 22.00p 22.00p 0
09/08/2019 22.00p 22.00p 22.00p 22.00p 0
08/08/2019 22.00p 22.00p 22.00p 22.00p 0
07/08/2019 23.00p 23.00p 19.00p 22.00p 5000
06/08/2019 23.00p 23.00p 23.00p 23.00p 0
05/08/2019 23.00p 23.00p 23.00p 23.00p 0
02/08/2019 23.00p 23.00p 23.00p 23.00p 0
01/08/2019 23.00p 25.00p 23.00p 23.00p 414
31/07/2019 23.00p 23.00p 23.00p 23.00p 0
30/07/2019 23.00p 23.00p 20.00p 23.00p 5000
29/07/2019 23.00p 23.00p 23.00p 23.00p 0
26/07/2019 23.00p 23.00p 23.00p 23.00p 0
25/07/2019 23.00p 23.00p 23.00p 23.00p 0
24/07/2019 23.00p 23.00p 23.00p 23.00p 0
23/07/2019 23.00p 23.00p 23.00p 23.00p 0
22/07/2019 23.00p 23.00p 23.00p 23.00p 0
19/07/2019 23.00p 23.00p 21.00p 23.00p 1294
18/07/2019 23.00p 23.00p 23.00p 23.00p 0
17/07/2019 23.00p 23.00p 23.00p 23.00p 0
16/07/2019 23.00p 23.00p 23.00p 23.00p 0
15/07/2019 23.00p 23.00p 23.00p 23.00p 0
12/07/2019 23.00p 25.00p 23.00p 23.00p 3000
11/07/2019 23.00p 23.00p 23.00p 23.00p 0
10/07/2019 23.00p 23.00p 23.00p 23.00p 0
09/07/2019 23.00p 23.00p 23.00p 23.00p 0
08/07/2019 23.00p 23.00p 20.00p 23.00p 3000
05/07/2019 23.00p 23.00p 23.00p 23.00p 0
04/07/2019 23.00p 23.00p 23.00p 23.00p 0
03/07/2019 23.00p 23.00p 23.00p 23.00p 0
02/07/2019 23.00p 23.00p 23.00p 23.00p 0
01/07/2019 23.00p 25.00p 23.00p 23.00p 398
28/06/2019 23.00p 23.00p 23.00p 23.00p 0
27/06/2019 23.00p 23.00p 23.00p 23.00p 0
26/06/2019 23.00p 23.00p 23.00p 23.00p 0
25/06/2019 23.00p 23.00p 20.00p 23.00p 5112
24/06/2019 23.00p 23.00p 23.00p 23.00p 0
21/06/2019 23.00p 23.00p 23.00p 23.00p 0
20/06/2019 23.00p 23.00p 23.00p 23.00p 0
19/06/2019 23.00p 23.00p 23.00p 23.00p 0
18/06/2019 23.00p 23.00p 23.00p 23.00p 0
17/06/2019 23.00p 23.00p 23.00p 23.00p 0
14/06/2019 23.00p 23.00p 23.00p 23.00p 0
13/06/2019 23.00p 23.00p 23.00p 23.00p 90000
12/06/2019 23.00p 23.00p 23.00p 23.00p 0
11/06/2019 23.00p 23.00p 23.00p 23.00p 0
10/06/2019 23.00p 23.00p 23.00p 23.00p 0
07/06/2019 21.00p 23.00p 21.00p 23.00p 7748
06/06/2019 21.00p 21.00p 21.00p 21.00p 0
05/06/2019 21.00p 21.00p 21.00p 21.00p 0
04/06/2019 21.00p 21.00p 21.00p 21.00p 0
03/06/2019 21.00p 21.00p 21.00p 21.00p 0
31/05/2019 21.00p 21.00p 21.00p 21.00p 0
30/05/2019 21.00p 21.00p 21.00p 21.00p 0
29/05/2019 21.00p 21.00p 21.00p 21.00p 0
28/05/2019 21.00p 21.00p 21.00p 21.00p 0
24/05/2019 21.00p 22.00p 21.00p 21.00p 185185
23/05/2019 32.00p 34.00p 21.00p 21.00p 598
22/05/2019 38.00p 39.98p 38.00p 39.00p 10000
21/05/2019 35.00p 38.00p 35.00p 38.00p 25191
20/05/2019 34.00p 37.00p 34.00p 35.00p 1208
17/05/2019 35.00p 35.00p 31.00p 34.00p 5100
16/05/2019 35.00p 35.00p 35.00p 35.00p 0
15/05/2019 35.00p 35.00p 35.00p 35.00p 0
14/05/2019 35.00p 35.00p 35.00p 35.00p 0
13/05/2019 35.00p 35.00p 35.00p 35.00p 0
10/05/2019 35.00p 35.00p 35.00p 35.00p 0
09/05/2019 35.00p 35.00p 35.00p 35.00p 0
08/05/2019 35.00p 35.00p 35.00p 35.00p 0
07/05/2019 35.00p 35.00p 35.00p 35.00p 0
03/05/2019 35.00p 35.00p 35.00p 35.00p 0
02/05/2019 35.00p 35.00p 35.00p 35.00p 0
01/05/2019 35.00p 35.00p 35.00p 35.00p 0
30/04/2019 35.00p 35.00p 35.00p 35.00p 0
29/04/2019 35.00p 35.00p 35.00p 35.00p 0
26/04/2019 35.00p 35.00p 35.00p 35.00p 0
25/04/2019 35.00p 35.00p 35.00p 35.00p 0
24/04/2019 35.00p 35.00p 35.00p 35.00p 0
23/04/2019 35.00p 35.00p 35.00p 35.00p 0
18/04/2019 35.00p 35.00p 35.00p 35.00p 0
17/04/2019 35.00p 35.00p 35.00p 35.00p 0
16/04/2019 35.00p 35.00p 35.00p 35.00p 0
15/04/2019 35.00p 35.00p 35.00p 35.00p 0
12/04/2019 35.00p 35.00p 32.00p 35.00p 4000
11/04/2019 35.00p 35.00p 35.00p 35.00p 0
10/04/2019 35.00p 35.00p 35.00p 35.00p 0
09/04/2019 35.00p 35.00p 35.00p 35.00p 0
08/04/2019 35.00p 35.00p 32.00p 35.00p 5000
05/04/2019 35.00p 35.00p 35.00p 35.00p 0
04/04/2019 35.00p 35.00p 35.00p 35.00p 0
03/04/2019 35.00p 35.00p 35.00p 35.00p 0
02/04/2019 35.00p 35.00p 35.00p 35.00p 0
01/04/2019 35.00p 35.00p 35.00p 35.00p 0
29/03/2019 35.00p 35.00p 35.00p 35.00p 0
28/03/2019 35.00p 35.00p 35.00p 35.00p 0
27/03/2019 35.00p 35.00p 33.00p 35.00p 1000
26/03/2019 35.00p 35.00p 35.00p 35.00p 0
25/03/2019 35.00p 35.00p 35.00p 35.00p 0
22/03/2019 35.00p 35.00p 35.00p 35.00p 0
21/03/2019 36.00p 36.00p 35.00p 35.00p 0
20/03/2019 36.00p 36.00p 34.00p 36.00p 1000
19/03/2019 36.00p 36.00p 36.00p 36.00p 0
18/03/2019 36.00p 36.00p 36.00p 36.00p 0
15/03/2019 36.00p 36.00p 36.00p 36.00p 0
14/03/2019 36.00p 36.00p 36.00p 36.00p 0
13/03/2019 36.00p 36.00p 36.00p 36.00p 0
12/03/2019 36.00p 36.00p 36.00p 36.00p 0
11/03/2019 36.00p 36.00p 36.00p 36.00p 0
08/03/2019 36.00p 36.00p 36.00p 36.00p 0
07/03/2019 36.00p 36.00p 36.00p 36.00p 0
06/03/2019 36.00p 36.00p 36.00p 36.00p 0
05/03/2019 36.00p 36.00p 36.00p 36.00p 0
04/03/2019 36.00p 37.90p 36.00p 36.00p 266
01/03/2019 36.00p 36.00p 36.00p 36.00p 0
28/02/2019 36.00p 36.00p 36.00p 36.00p 0
27/02/2019 36.00p 36.00p 36.00p 36.00p 0
26/02/2019 36.00p 36.00p 36.00p 36.00p 0
25/02/2019 36.00p 36.00p 36.00p 36.00p 0
22/02/2019 36.00p 36.00p 36.00p 36.00p 0
21/02/2019 37.00p 37.00p 33.00p 36.00p 14000
20/02/2019 37.00p 37.00p 37.00p 37.00p 0
19/02/2019 39.00p 39.00p 35.00p 37.00p 5000
18/02/2019 39.00p 39.00p 39.00p 39.00p 0
15/02/2019 39.00p 39.00p 39.00p 39.00p 0
14/02/2019 39.00p 39.00p 39.00p 39.00p 0
13/02/2019 39.00p 39.00p 39.00p 39.00p 0
12/02/2019 40.00p 40.00p 38.00p 39.00p 2500
11/02/2019 40.00p 40.00p 40.00p 40.00p 0
08/02/2019 40.00p 40.00p 40.00p 40.00p 0
07/02/2019 40.00p 40.00p 40.00p 40.00p 0
06/02/2019 40.00p 40.00p 40.00p 40.00p 0
05/02/2019 40.00p 40.00p 40.00p 40.00p 0
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

*Close Price adjusted for both dividends and splits