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
01/07/2015 90.50p 91.68p 89.00p 90.50p 680
30/06/2015 90.50p 90.50p 90.50p 90.50p 0
29/06/2015 90.50p 90.50p 90.50p 90.50p 0
26/06/2015 90.50p 90.50p 90.50p 90.50p 0
25/06/2015 90.50p 90.50p 90.50p 90.50p 0
24/06/2015 90.50p 91.13p 90.50p 90.50p 22041
23/06/2015 90.50p 90.50p 89.00p 90.50p 1894
22/06/2015 90.50p 90.50p 90.50p 90.50p 0
19/06/2015 90.50p 90.50p 90.50p 90.50p 0
18/06/2015 90.50p 90.50p 90.50p 90.50p 0
17/06/2015 90.50p 90.50p 89.00p 90.50p 5683
16/06/2015 90.50p 92.00p 90.50p 90.50p 550
15/06/2015 90.50p 90.50p 90.50p 90.50p 0
12/06/2015 90.50p 90.50p 90.50p 90.50p 0
11/06/2015 89.75p 90.50p 89.75p 90.50p 0
10/06/2015 89.75p 89.75p 88.25p 89.75p 3789
09/06/2015 89.75p 89.75p 89.75p 89.75p 0
08/06/2015 89.50p 89.75p 88.25p 89.75p 9349
05/06/2015 89.50p 89.50p 89.50p 89.50p 0
04/06/2015 89.50p 96.00p 89.50p 89.50p 0
03/06/2015 96.00p 96.50p 96.00p 96.00p 625
02/06/2015 96.00p 96.58p 96.00p 96.00p 5146
01/06/2015 96.00p 96.75p 96.00p 96.00p 5071
29/05/2015 96.00p 96.00p 94.50p 96.00p 1894
28/05/2015 96.00p 96.00p 94.75p 96.00p 45000
27/05/2015 96.00p 96.00p 96.00p 96.00p 0
26/05/2015 96.00p 96.00p 96.00p 96.00p 0
22/05/2015 96.00p 96.00p 96.00p 96.00p 0
21/05/2015 96.00p 96.00p 96.00p 96.00p 0
20/05/2015 96.00p 96.00p 96.00p 96.00p 0
19/05/2015 96.00p 96.00p 96.00p 96.00p 0
18/05/2015 96.00p 96.00p 94.65p 96.00p 1864
15/05/2015 96.00p 96.00p 96.00p 96.00p 0
14/05/2015 96.00p 96.00p 94.61p 96.00p 2273
13/05/2015 96.00p 96.00p 96.00p 96.00p 0
12/05/2015 96.00p 96.00p 96.00p 96.00p 0
11/05/2015 96.00p 96.00p 96.00p 96.00p 0
08/05/2015 96.00p 96.89p 96.00p 96.00p 5000
07/05/2015 96.00p 96.00p 93.50p 96.00p 26389
06/05/2015 96.00p 96.00p 94.50p 96.00p 3789
05/05/2015 96.00p 96.00p 96.00p 96.00p 0
01/05/2015 96.00p 96.00p 96.00p 96.00p 0
30/04/2015 96.00p 96.00p 94.51p 96.00p 2
29/04/2015 96.00p 96.00p 96.00p 96.00p 0
28/04/2015 96.00p 96.00p 96.00p 96.00p 0
27/04/2015 96.00p 96.00p 96.00p 96.00p 0
24/04/2015 96.00p 96.00p 96.00p 96.00p 0
23/04/2015 96.00p 96.00p 96.00p 96.00p 0
22/04/2015 96.00p 96.00p 94.50p 96.00p 22142
21/04/2015 96.00p 96.00p 94.50p 96.00p 21219
20/04/2015 96.00p 96.00p 94.50p 96.00p 14635
17/04/2015 96.00p 96.00p 94.50p 96.00p 2504
16/04/2015 96.00p 96.00p 94.50p 96.00p 10000
15/04/2015 96.00p 96.00p 94.50p 96.00p 5276
14/04/2015 96.00p 96.00p 94.50p 96.00p 7578
13/04/2015 96.00p 96.00p 94.50p 96.00p 5255
10/04/2015 96.00p 96.00p 96.00p 96.00p 0
09/04/2015 96.00p 96.00p 94.50p 96.00p 21173
08/04/2015 96.00p 96.00p 94.50p 96.00p 3000
07/04/2015 96.00p 96.00p 94.50p 96.00p 22266
02/04/2015 96.00p 96.00p 94.50p 96.00p 10104
01/04/2015 96.00p 96.89p 94.50p 96.00p 7756
31/03/2015 96.00p 96.00p 94.50p 96.00p 12575
30/03/2015 95.75p 95.75p 94.50p 95.75p 15856
27/03/2015 95.75p 95.75p 95.75p 95.75p 0
26/03/2015 95.75p 95.75p 95.75p 95.75p 0
25/03/2015 95.75p 95.75p 95.75p 95.75p 0
24/03/2015 95.75p 96.37p 94.50p 95.75p 11188
23/03/2015 95.75p 96.39p 94.75p 95.75p 55814
20/03/2015 95.75p 95.75p 94.50p 95.75p 20126
19/03/2015 95.75p 95.75p 95.75p 95.75p 0
18/03/2015 95.75p 96.00p 94.50p 95.75p 29140
17/03/2015 95.75p 95.75p 95.75p 95.75p 0
16/03/2015 95.75p 95.75p 94.50p 95.75p 1515
13/03/2015 95.75p 95.75p 93.50p 95.75p 3106
12/03/2015 95.75p 95.75p 95.75p 95.75p 0
11/03/2015 95.75p 95.75p 95.75p 95.75p 0
10/03/2015 95.75p 95.75p 95.75p 95.75p 0
09/03/2015 95.75p 96.00p 94.00p 95.75p 101500
06/03/2015 95.75p 95.75p 95.75p 95.75p 0
05/03/2015 95.75p 95.75p 94.50p 95.75p 20995
04/03/2015 95.75p 95.75p 94.50p 95.75p 41317
03/03/2015 95.75p 95.75p 95.75p 95.75p 0
02/03/2015 95.75p 95.94p 94.50p 95.75p 18617
27/02/2015 95.75p 95.75p 94.50p 95.75p 18586
26/02/2015 95.75p 95.94p 94.98p 95.75p 9000
25/02/2015 99.50p 99.99p 97.50p 99.00p 15000
24/02/2015 99.75p 100.10p 98.00p 99.50p 25255
23/02/2015 99.75p 100.39p 99.75p 99.75p 1798
20/02/2015 100.00p 100.00p 97.50p 99.75p 9292
19/02/2015 101.00p 103.00p 100.00p 100.00p 30455
18/02/2015 101.50p 102.50p 99.00p 101.00p 26355
17/02/2015 102.00p 103.50p 100.50p 101.50p 51323
16/02/2015 102.00p 103.50p 102.00p 102.00p 3345
13/02/2015 102.00p 102.00p 102.00p 102.00p 0
12/02/2015 102.00p 102.00p 102.00p 102.00p 0
11/02/2015 101.00p 104.00p 99.75p 102.00p 31528
10/02/2015 101.00p 102.50p 99.45p 101.00p 4500
09/02/2015 101.00p 101.00p 99.63p 101.00p 2652
06/02/2015 101.00p 102.50p 101.00p 101.00p 2500
05/02/2015 100.00p 102.00p 100.00p 101.00p 5887
04/02/2015 100.50p 101.50p 100.00p 100.00p 5000
03/02/2015 100.50p 100.50p 100.50p 100.50p 0
02/02/2015 100.50p 100.50p 100.50p 100.50p 0
30/01/2015 100.00p 101.50p 100.00p 100.50p 9791
29/01/2015 100.00p 100.99p 100.00p 100.00p 5500
28/01/2015 99.50p 101.00p 98.60p 100.00p 5132
27/01/2015 99.00p 100.50p 99.00p 99.50p 3921
26/01/2015 99.00p 99.00p 99.00p 99.00p 0
23/01/2015 99.00p 100.00p 99.00p 99.00p 1173
22/01/2015 98.50p 100.00p 98.50p 99.00p 5000
21/01/2015 98.50p 100.00p 98.50p 98.50p 820
20/01/2015 98.50p 98.50p 98.50p 98.50p 0
19/01/2015 98.50p 98.50p 98.50p 98.50p 0
16/01/2015 98.50p 98.50p 98.50p 98.50p 0
15/01/2015 97.75p 100.25p 97.75p 98.50p 9913
14/01/2015 97.75p 97.75p 96.60p 97.75p 3789
13/01/2015 97.75p 97.75p 97.75p 97.75p 0
12/01/2015 97.50p 99.00p 97.00p 97.75p 4670
09/01/2015 97.50p 99.00p 97.50p 97.50p 1400
08/01/2015 97.50p 99.00p 97.50p 97.50p 1000
07/01/2015 100.25p 100.25p 97.50p 97.50p 18000
06/01/2015 100.50p 100.50p 100.25p 100.25p 0
05/01/2015 101.00p 101.00p 99.63p 100.50p 10000
02/01/2015 101.00p 102.50p 101.00p 101.00p 3000
31/12/2014 101.00p 101.00p 101.00p 101.00p 0
30/12/2014 101.00p 101.00p 99.63p 101.00p 1937
29/12/2014 101.00p 102.50p 99.63p 101.00p 3036
24/12/2014 101.00p 101.00p 101.00p 101.00p 0
23/12/2014 101.00p 101.00p 101.00p 101.00p 0
22/12/2014 96.50p 101.50p 96.50p 101.00p 13055
19/12/2014 96.50p 96.50p 96.50p 96.50p 0
18/12/2014 96.00p 97.50p 96.00p 96.50p 36742
17/12/2014 96.00p 96.00p 96.00p 96.00p 0
16/12/2014 96.00p 97.45p 96.00p 96.00p 1008
15/12/2014 95.50p 96.95p 95.50p 96.00p 20000
12/12/2014 95.50p 96.95p 95.50p 95.50p 8198
11/12/2014 95.50p 95.50p 95.50p 95.50p 0
10/12/2014 95.50p 95.50p 95.50p 95.50p 0
09/12/2014 95.50p 95.50p 95.50p 95.50p 0
08/12/2014 95.50p 95.50p 95.50p 95.50p 0
05/12/2014 95.50p 96.95p 95.50p 95.50p 12500
04/12/2014 95.50p 95.50p 95.50p 95.50p 0
03/12/2014 95.50p 95.50p 95.50p 95.50p 0
02/12/2014 95.50p 95.50p 95.50p 95.50p 0
01/12/2014 95.50p 95.50p 95.50p 95.50p 0
28/11/2014 95.50p 95.50p 95.50p 95.50p 0
27/11/2014 95.50p 95.50p 95.50p 95.50p 0
26/11/2014 95.50p 95.50p 95.50p 95.50p 0
25/11/2014 95.50p 96.95p 95.50p 95.50p 5221
24/11/2014 95.50p 95.50p 95.50p 95.50p 0
21/11/2014 95.50p 95.50p 95.50p 95.50p 0
20/11/2014 95.50p 95.50p 95.50p 95.50p 0
19/11/2014 95.50p 95.74p 93.50p 95.50p 17578
18/11/2014 95.50p 95.50p 95.50p 95.50p 0
17/11/2014 95.50p 96.95p 95.50p 95.50p 10251
14/11/2014 94.00p 95.50p 94.00p 95.50p 2000
13/11/2014 95.50p 95.50p 95.50p 95.50p 0
12/11/2014 95.50p 95.50p 95.50p 95.50p 0
11/11/2014 95.50p 96.95p 95.50p 95.50p 18000
10/11/2014 95.50p 95.50p 95.50p 95.50p 0
07/11/2014 95.50p 95.50p 95.50p 95.50p 0
06/11/2014 95.50p 95.50p 94.00p 95.50p 7578
05/11/2014 95.50p 95.50p 95.50p 95.50p 0
04/11/2014 95.50p 96.00p 95.50p 95.50p 10000
03/11/2014 95.50p 95.50p 94.00p 95.50p 24180
31/10/2014 95.50p 96.95p 95.50p 95.50p 211
30/10/2014 95.50p 96.95p 95.50p 95.50p 2235
29/10/2014 95.50p 95.50p 94.00p 95.50p 2273
28/10/2014 95.50p 96.95p 95.50p 95.50p 98
27/10/2014 95.50p 95.50p 95.50p 95.50p 0
24/10/2014 95.50p 95.50p 95.50p 95.50p 0
23/10/2014 95.50p 95.50p 95.50p 95.50p 0
22/10/2014 95.50p 95.50p 95.50p 95.50p 0
21/10/2014 95.50p 96.95p 95.50p 95.50p 1500
20/10/2014 95.50p 95.50p 95.50p 95.50p 0
17/10/2014 95.50p 95.50p 94.00p 95.50p 9593
16/10/2014 95.50p 95.50p 95.50p 95.50p 0
15/10/2014 95.50p 95.50p 95.50p 95.50p 0
14/10/2014 95.50p 95.50p 94.00p 95.50p 11367
13/10/2014 95.50p 95.50p 95.50p 95.50p 0
10/10/2014 95.50p 95.50p 95.50p 95.50p 0
09/10/2014 95.50p 96.75p 95.50p 95.50p 4000
08/10/2014 95.50p 95.50p 95.50p 95.50p 0
07/10/2014 95.50p 96.69p 95.50p 95.50p 25716
06/10/2014 95.50p 95.50p 95.50p 95.50p 0
03/10/2014 95.50p 95.50p 95.50p 95.50p 0
02/10/2014 95.50p 95.50p 94.00p 95.50p 600
01/10/2014 95.50p 95.50p 94.00p 95.50p 2980
30/09/2014 95.50p 95.50p 95.50p 95.50p 0
29/09/2014 95.50p 96.69p 94.00p 95.50p 46839
26/09/2014 95.50p 95.50p 95.50p 95.50p 0
25/09/2014 95.50p 96.69p 95.50p 95.50p 3200
24/09/2014 95.50p 103.00p 95.50p 95.50p 0
23/09/2014 103.00p 103.72p 103.00p 103.00p 4150
22/09/2014 102.50p 103.05p 102.50p 103.00p 24107
19/09/2014 102.50p 103.05p 102.50p 102.50p 10400
18/09/2014 102.50p 102.50p 102.50p 102.50p 0
17/09/2014 102.50p 102.50p 102.50p 102.50p 0
16/09/2014 102.50p 103.08p 102.50p 102.50p 9641

*Close Price adjusted for both dividends and splits