Income & Growth VCT (IGV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Income & Growth VCT

Date Open High Low Close* Volume
27/01/2017 85.50p 85.50p 84.00p 85.50p 50
26/01/2017 85.50p 85.50p 84.00p 85.50p 16042
25/01/2017 85.50p 85.50p 85.50p 85.50p 0
24/01/2017 85.50p 85.50p 84.00p 85.50p 12447
23/01/2017 85.50p 85.50p 85.50p 85.50p 0
20/01/2017 85.50p 85.50p 85.50p 85.50p 0
19/01/2017 85.50p 85.50p 84.00p 85.50p 22705
18/01/2017 85.50p 85.50p 85.50p 85.50p 0
17/01/2017 85.50p 85.50p 85.50p 85.50p 0
16/01/2017 85.50p 86.90p 84.20p 85.50p 13732
13/01/2017 85.50p 86.90p 85.50p 85.50p 334
12/01/2017 85.50p 85.50p 84.20p 85.50p 3626
11/01/2017 89.50p 90.90p 89.50p 89.50p 13329
10/01/2017 89.50p 90.75p 88.00p 89.50p 14426
09/01/2017 89.50p 90.90p 89.50p 89.50p 38039
06/01/2017 89.50p 91.00p 89.50p 89.50p 2000
05/01/2017 89.25p 91.00p 89.25p 89.50p 12945
04/01/2017 89.25p 90.45p 89.25p 89.25p 793
03/01/2017 89.25p 90.45p 89.25p 89.25p 3750
30/12/2016 89.25p 89.25p 89.25p 89.25p 0
29/12/2016 89.25p 89.75p 89.25p 89.25p 404
28/12/2016 89.25p 89.25p 89.25p 89.25p 0
23/12/2016 89.25p 89.25p 89.25p 89.25p 0
22/12/2016 89.25p 89.25p 89.25p 89.25p 0
21/12/2016 89.25p 89.25p 89.25p 89.25p 0
20/12/2016 89.25p 89.25p 89.25p 89.25p 0
19/12/2016 89.25p 91.50p 88.50p 89.25p 40368
16/12/2016 89.25p 89.25p 89.25p 89.25p 0
15/12/2016 89.25p 89.25p 87.76p 89.25p 5000
14/12/2016 89.25p 89.25p 89.25p 89.25p 0
13/12/2016 89.25p 89.25p 89.25p 89.25p 0
12/12/2016 89.25p 90.00p 89.25p 89.25p 370
09/12/2016 89.25p 90.00p 89.25p 89.25p 530
08/12/2016 89.25p 89.25p 87.76p 89.25p 9473
07/12/2016 89.25p 89.25p 89.25p 89.25p 0
06/12/2016 89.25p 89.25p 89.25p 89.25p 0
05/12/2016 89.25p 89.75p 87.75p 89.25p 17586
02/12/2016 89.25p 89.25p 89.25p 89.25p 0
01/12/2016 89.25p 89.25p 87.76p 89.25p 2200
30/11/2016 89.25p 89.25p 89.25p 89.25p 21984
29/11/2016 89.38p 89.38p 88.00p 89.25p 1137
28/11/2016 89.38p 89.38p 88.00p 89.38p 10197
25/11/2016 89.25p 90.75p 89.25p 89.38p 2546
24/11/2016 89.25p 89.25p 89.25p 89.25p 0
23/11/2016 89.25p 89.25p 87.75p 89.25p 5979
22/11/2016 89.25p 89.25p 89.25p 89.25p 0
21/11/2016 89.25p 89.25p 87.75p 89.25p 5163
18/11/2016 89.25p 89.25p 89.25p 89.25p 0
17/11/2016 89.25p 90.47p 89.25p 89.25p 1338
16/11/2016 89.25p 89.25p 89.25p 89.25p 0
15/11/2016 89.25p 90.47p 89.25p 89.25p 11000
14/11/2016 89.25p 89.25p 89.25p 89.25p 0
11/11/2016 89.25p 89.25p 89.25p 89.25p 0
10/11/2016 89.25p 90.47p 89.25p 89.25p 9885
09/11/2016 89.25p 89.25p 89.25p 89.25p 0
08/11/2016 89.25p 89.25p 89.25p 89.25p 0
07/11/2016 89.25p 90.49p 87.75p 89.25p 10907
04/11/2016 89.25p 89.25p 89.25p 89.25p 0
03/11/2016 89.25p 89.25p 87.75p 89.25p 5162
02/11/2016 89.25p 89.25p 89.25p 89.25p 0
01/11/2016 89.25p 89.25p 89.25p 89.25p 0
31/10/2016 89.25p 90.50p 87.75p 89.25p 37622
28/10/2016 89.25p 89.25p 87.75p 89.25p 6062
27/10/2016 89.25p 89.25p 89.25p 89.25p 0
26/10/2016 89.25p 89.25p 89.25p 89.25p 0
25/10/2016 89.25p 89.75p 87.75p 89.25p 31869
24/10/2016 89.25p 89.25p 87.75p 89.25p 15543
21/10/2016 89.25p 89.25p 89.25p 89.25p 20168
20/10/2016 89.25p 89.25p 87.50p 89.25p 37892
19/10/2016 89.25p 89.25p 89.25p 89.25p 0
18/10/2016 89.25p 89.25p 89.25p 89.25p 0
17/10/2016 89.25p 90.00p 88.25p 89.25p 25673
14/10/2016 89.25p 90.00p 88.38p 89.25p 0
13/10/2016 89.25p 89.25p 89.25p 89.25p 0
12/10/2016 89.25p 89.25p 87.90p 89.25p 1263
11/10/2016 89.25p 89.25p 89.25p 89.25p 0
10/10/2016 89.25p 89.25p 89.10p 89.25p 10101
07/10/2016 88.50p 89.25p 88.50p 89.25p 3913
06/10/2016 88.50p 88.50p 87.75p 88.50p 3252
05/10/2016 88.50p 88.50p 87.75p 88.50p 6269
04/10/2016 88.50p 88.79p 87.75p 88.50p 11728
03/10/2016 88.50p 88.50p 88.50p 88.50p 0
30/09/2016 88.50p 88.80p 88.25p 88.50p 42343
29/09/2016 88.50p 88.50p 87.75p 88.50p 16455
28/09/2016 88.50p 88.50p 88.50p 88.50p 18000
27/09/2016 88.50p 88.50p 88.50p 88.50p 0
26/09/2016 88.50p 88.50p 88.50p 88.50p 0
23/09/2016 88.50p 88.83p 88.50p 88.50p 558
22/09/2016 88.50p 88.50p 88.50p 88.50p 0
21/09/2016 88.50p 88.50p 88.50p 88.50p 0
20/09/2016 88.50p 88.50p 87.75p 88.50p 2526
19/09/2016 88.50p 88.50p 88.50p 88.50p 0
16/09/2016 88.50p 88.50p 88.50p 88.50p 0
15/09/2016 88.50p 88.50p 88.50p 88.50p 0
14/09/2016 88.63p 88.90p 88.00p 88.50p 1130
13/09/2016 88.63p 88.63p 88.00p 88.63p 4973
12/09/2016 88.63p 88.63p 88.63p 88.63p 0
09/09/2016 88.63p 88.63p 88.11p 88.63p 8
08/09/2016 88.63p 88.63p 87.00p 88.63p 5304
07/09/2016 88.63p 88.63p 88.63p 88.63p 0
06/09/2016 88.13p 88.90p 88.13p 88.63p 17632
05/09/2016 88.13p 88.13p 88.13p 88.13p 0
02/09/2016 88.13p 89.25p 88.13p 88.13p 17206
01/09/2016 88.13p 88.13p 88.13p 88.13p 0
31/08/2016 88.13p 88.13p 87.11p 88.13p 6505
30/08/2016 88.13p 88.13p 87.11p 88.13p 7576
26/08/2016 88.13p 88.13p 88.13p 88.13p 0
25/08/2016 88.13p 88.62p 88.13p 88.13p 3912
24/08/2016 88.13p 88.62p 88.13p 88.13p 2110
23/08/2016 88.13p 88.62p 88.13p 88.13p 7453
22/08/2016 88.13p 88.13p 88.13p 88.13p 0
19/08/2016 88.13p 88.62p 88.13p 88.13p 10000
18/08/2016 88.13p 88.13p 87.00p 88.13p 11367
17/08/2016 88.13p 88.13p 88.13p 88.13p 0
16/08/2016 88.13p 88.13p 88.13p 88.13p 0
15/08/2016 88.13p 88.13p 88.13p 88.13p 0
12/08/2016 88.13p 88.13p 88.13p 88.13p 0
11/08/2016 88.13p 88.62p 88.13p 88.13p 8000
10/08/2016 88.13p 88.13p 88.13p 88.13p 0
09/08/2016 88.13p 88.13p 87.11p 88.13p 1626
08/08/2016 88.13p 88.13p 88.13p 88.13p 0
05/08/2016 88.13p 88.13p 88.13p 88.13p 0
04/08/2016 88.13p 88.62p 88.13p 88.13p 6722
03/08/2016 88.13p 88.62p 88.13p 88.13p 22568
02/08/2016 88.13p 90.00p 88.13p 88.13p 3641
01/08/2016 88.13p 88.13p 87.05p 88.13p 4160
29/07/2016 88.13p 88.13p 87.11p 88.13p 2690
28/07/2016 88.13p 89.25p 88.13p 88.13p 5308
27/07/2016 88.13p 88.13p 88.13p 88.13p 0
26/07/2016 88.13p 88.13p 88.13p 88.13p 0
25/07/2016 88.13p 88.13p 88.13p 88.13p 0
22/07/2016 88.13p 88.13p 88.13p 88.13p 0
21/07/2016 88.13p 88.13p 87.00p 88.13p 5539
20/07/2016 88.13p 88.70p 88.13p 88.13p 64
19/07/2016 88.13p 88.13p 88.13p 88.13p 0
18/07/2016 88.13p 88.70p 88.13p 88.13p 1099
15/07/2016 87.50p 88.70p 87.50p 88.13p 563
14/07/2016 86.12p 87.50p 86.12p 87.50p 57382
13/07/2016 86.12p 86.12p 86.12p 86.12p 0
12/07/2016 86.12p 86.12p 86.00p 86.12p 649
11/07/2016 86.12p 86.14p 86.00p 86.12p 12212
08/07/2016 86.12p 86.12p 86.00p 86.12p 8696
07/07/2016 86.50p 86.50p 86.00p 86.12p 2500
06/07/2016 86.50p 86.50p 85.50p 86.50p 9005
05/07/2016 86.50p 86.50p 86.00p 86.50p 691
04/07/2016 86.50p 86.50p 86.50p 86.50p 0
01/07/2016 88.50p 88.50p 86.50p 86.50p 13867
30/06/2016 88.50p 89.00p 86.50p 88.50p 12888
29/06/2016 88.50p 89.00p 87.00p 88.50p 3200
28/06/2016 88.50p 88.50p 88.50p 88.50p 0
27/06/2016 88.50p 88.50p 88.50p 88.50p 0
24/06/2016 90.50p 90.50p 86.50p 88.50p 74062
23/06/2016 90.50p 92.00p 90.50p 90.50p 539
22/06/2016 90.50p 90.50p 90.50p 90.50p 0
21/06/2016 90.50p 90.50p 89.00p 90.50p 1236
20/06/2016 90.50p 90.50p 90.50p 90.50p 0
17/06/2016 89.50p 91.00p 89.50p 90.50p 8734
16/06/2016 90.50p 90.50p 89.50p 89.50p 0
15/06/2016 90.50p 90.50p 90.50p 90.50p 0
14/06/2016 90.50p 90.50p 89.05p 90.50p 3891
13/06/2016 91.50p 91.50p 90.50p 90.50p 0
10/06/2016 91.50p 91.50p 91.50p 91.50p 0
09/06/2016 92.50p 94.00p 91.50p 91.50p 51706
08/06/2016 98.00p 100.00p 97.12p 98.50p 18030
07/06/2016 97.00p 99.50p 96.50p 98.00p 7675
06/06/2016 97.00p 97.00p 97.00p 97.00p 0
03/06/2016 95.50p 97.67p 95.50p 97.00p 21670
02/06/2016 95.75p 97.50p 94.77p 95.50p 18583
01/06/2016 95.75p 96.40p 95.00p 95.75p 6244
31/05/2016 95.75p 96.40p 94.50p 95.75p 6752
27/05/2016 94.50p 96.88p 94.50p 95.75p 30810
26/05/2016 93.75p 94.50p 93.75p 94.50p 0
25/05/2016 93.75p 93.75p 93.75p 93.75p 0
24/05/2016 93.75p 93.75p 93.75p 93.75p 0
23/05/2016 93.75p 94.88p 92.50p 93.75p 8398
20/05/2016 93.75p 94.88p 92.50p 93.75p 15194
19/05/2016 93.75p 94.88p 92.50p 93.75p 5134
18/05/2016 93.75p 93.75p 92.50p 93.75p 12904
17/05/2016 93.75p 94.88p 93.75p 93.75p 3115
16/05/2016 93.75p 93.75p 93.75p 93.75p 0
13/05/2016 93.75p 93.75p 93.75p 93.75p 0
12/05/2016 93.75p 93.75p 93.75p 93.75p 0
11/05/2016 93.75p 93.75p 93.75p 93.75p 0
10/05/2016 93.75p 94.88p 93.75p 93.75p 3500
09/05/2016 93.75p 95.00p 92.50p 93.75p 18507
06/05/2016 93.75p 93.75p 93.75p 93.75p 0
05/05/2016 93.75p 94.88p 93.75p 93.75p 16753
04/05/2016 93.75p 93.75p 92.50p 93.75p 13086
03/05/2016 93.75p 94.69p 93.75p 93.75p 11245
29/04/2016 93.75p 94.69p 93.75p 93.75p 2601
28/04/2016 93.75p 93.75p 92.50p 93.75p 3221
27/04/2016 93.75p 93.75p 93.75p 93.75p 0
26/04/2016 93.75p 94.70p 93.75p 93.75p 6398
25/04/2016 93.75p 93.75p 93.75p 93.75p 0
22/04/2016 93.75p 94.70p 93.75p 93.75p 10454
21/04/2016 93.75p 93.75p 93.75p 93.75p 0
20/04/2016 93.75p 93.75p 92.50p 93.75p 5000
19/04/2016 93.75p 93.75p 93.75p 93.75p 0
18/04/2016 93.75p 93.75p 92.50p 93.75p 3315
15/04/2016 93.75p 94.70p 93.75p 93.75p 11400

*Close Price adjusted for both dividends and splits