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
15/09/2014 102.50p 103.08p 101.99p 102.50p 8000
12/09/2014 102.50p 103.08p 102.50p 102.50p 25079
11/09/2014 102.50p 102.50p 102.50p 102.50p 0
10/09/2014 102.50p 102.50p 101.50p 102.50p 7074
09/09/2014 102.50p 102.50p 102.50p 102.50p 0
08/09/2014 102.50p 102.50p 101.50p 102.50p 7578
05/09/2014 102.50p 102.50p 101.50p 102.50p 15497
04/09/2014 102.50p 102.50p 102.50p 102.50p 0
03/09/2014 102.50p 102.50p 102.50p 102.50p 0
02/09/2014 102.50p 102.50p 101.50p 102.50p 17675
01/09/2014 102.50p 102.50p 102.50p 102.50p 0
29/08/2014 102.50p 102.50p 102.50p 102.50p 0
28/08/2014 102.50p 102.50p 102.50p 102.50p 0
27/08/2014 102.50p 102.50p 101.50p 102.50p 6013
26/08/2014 102.50p 102.50p 102.50p 102.50p 0
22/08/2014 102.50p 102.50p 102.50p 102.50p 0
21/08/2014 102.50p 102.50p 102.50p 102.50p 0
20/08/2014 101.50p 102.50p 101.50p 102.50p 0
19/08/2014 101.50p 101.50p 101.50p 101.50p 0
18/08/2014 101.50p 101.50p 101.00p 101.50p 6789
15/08/2014 101.50p 101.50p 101.00p 101.50p 30224
14/08/2014 101.50p 101.50p 101.50p 101.50p 0
13/08/2014 101.50p 101.50p 101.50p 101.50p 0
12/08/2014 101.50p 101.50p 101.50p 101.50p 0
11/08/2014 101.50p 101.50p 101.00p 101.50p 14721
08/08/2014 100.00p 101.59p 100.00p 101.50p 10420
07/08/2014 100.00p 100.00p 99.00p 100.00p 1000
06/08/2014 100.00p 100.59p 100.00p 100.00p 0
05/08/2014 100.00p 100.59p 100.00p 100.00p 0
04/08/2014 100.00p 100.59p 100.00p 100.00p 0
01/08/2014 100.00p 100.59p 100.00p 100.00p 93
31/07/2014 100.00p 100.00p 99.00p 100.00p 0
30/07/2014 100.00p 100.00p 99.00p 100.00p 0
29/07/2014 100.00p 100.00p 99.00p 100.00p 0
28/07/2014 100.00p 100.00p 99.00p 100.00p 162
25/07/2014 100.00p 100.59p 99.00p 100.00p 3535
24/07/2014 100.00p 100.00p 99.00p 100.00p 0
23/07/2014 100.00p 100.00p 99.00p 100.00p 5464
22/07/2014 100.00p 100.00p 99.00p 100.00p 10804
21/07/2014 100.00p 100.59p 100.00p 100.00p 0
18/07/2014 100.00p 100.59p 100.00p 100.00p 0
17/07/2014 100.00p 100.59p 100.00p 100.00p 0
16/07/2014 100.00p 100.59p 100.00p 100.00p 0
15/07/2014 100.00p 100.59p 100.00p 100.00p 19880
14/07/2014 100.00p 100.00p 99.00p 100.00p 0
11/07/2014 100.00p 100.59p 99.00p 100.00p 0
10/07/2014 100.00p 100.59p 99.00p 100.00p 0
09/07/2014 100.00p 100.59p 99.00p 100.00p 7644
08/07/2014 100.00p 100.00p 99.00p 100.00p 0
07/07/2014 100.00p 100.00p 99.00p 100.00p 1100
04/07/2014 100.00p 100.59p 100.00p 100.00p 264
03/07/2014 100.00p 100.00p 99.00p 100.00p 10000
02/07/2014 100.00p 100.00p 99.00p 100.00p 1000
01/07/2014 100.00p 100.59p 99.00p 100.00p 11008
30/06/2014 100.00p 100.00p 99.00p 100.00p 11367
27/06/2014 100.00p 100.59p 100.00p 100.00p 10085
26/06/2014 100.00p 100.59p 100.00p 100.00p 1000
25/06/2014 100.00p 100.00p 99.00p 100.00p 0
24/06/2014 100.00p 100.00p 99.00p 100.00p 0
23/06/2014 100.00p 100.00p 99.00p 100.00p 0
20/06/2014 100.00p 100.00p 99.00p 100.00p 41121
19/06/2014 100.00p 100.59p 100.00p 100.00p 9880
18/06/2014 100.00p 100.00p 99.00p 100.00p 0
17/06/2014 100.00p 100.00p 99.00p 100.00p 0
16/06/2014 100.00p 100.00p 99.00p 100.00p 0
13/06/2014 100.00p 100.00p 99.00p 100.00p 5000
12/06/2014 100.00p 100.59p 99.00p 100.00p 12851
11/06/2014 100.00p 100.62p 100.00p 100.00p 3560
10/06/2014 105.50p 106.10p 104.50p 105.50p 0
09/06/2014 105.50p 106.10p 104.50p 105.50p 26011
06/06/2014 105.50p 105.90p 105.50p 105.50p 5000
05/06/2014 105.50p 105.90p 105.50p 105.50p 12351
04/06/2014 105.50p 106.10p 104.50p 105.50p 0
03/06/2014 105.50p 106.10p 104.50p 105.50p 27018
02/06/2014 105.50p 105.90p 105.50p 105.50p 23349
30/05/2014 105.50p 105.50p 104.50p 105.50p 0
29/05/2014 105.50p 105.50p 104.50p 105.50p 7578
28/05/2014 105.50p 106.24p 105.50p 105.50p 470
27/05/2014 103.50p 105.50p 103.00p 105.50p 34049
23/05/2014 100.00p 103.50p 100.00p 103.50p 3000
22/05/2014 100.00p 100.00p 99.00p 100.00p 0
21/05/2014 100.00p 100.00p 99.00p 100.00p 0
20/05/2014 100.00p 100.00p 99.00p 100.00p 0
19/05/2014 100.00p 100.00p 99.00p 100.00p 2648
16/05/2014 100.00p 100.00p 99.00p 100.00p 0
15/05/2014 100.00p 100.00p 99.00p 100.00p 0
14/05/2014 100.00p 100.00p 99.00p 100.00p 7578
13/05/2014 100.00p 100.00p 99.00p 100.00p 20000
12/05/2014 100.00p 100.00p 100.00p 100.00p 1992
09/05/2014 100.00p 100.00p 99.00p 100.00p 0
08/05/2014 100.00p 100.00p 99.00p 100.00p 9662
07/05/2014 100.00p 100.00p 99.00p 100.00p 0
06/05/2014 100.00p 100.00p 99.00p 100.00p 0
02/05/2014 100.00p 100.00p 99.00p 100.00p 6052
01/05/2014 100.00p 100.00p 99.00p 100.00p 0
30/04/2014 100.00p 100.00p 99.00p 100.00p 0
29/04/2014 100.00p 100.00p 99.00p 100.00p 2652
28/04/2014 100.00p 100.00p 99.00p 100.00p 0
25/04/2014 100.00p 100.00p 99.00p 100.00p 0
24/04/2014 100.00p 100.00p 99.00p 100.00p 0
23/04/2014 100.00p 100.00p 99.00p 100.00p 0
22/04/2014 100.00p 100.00p 99.00p 100.00p 0
17/04/2014 100.00p 100.00p 99.00p 100.00p 0
16/04/2014 100.00p 100.00p 99.00p 100.00p 5162
15/04/2014 100.00p 100.97p 100.00p 100.00p 0
14/04/2014 100.00p 100.97p 100.00p 100.00p 0
11/04/2014 100.00p 100.97p 100.00p 100.00p 0
10/04/2014 100.00p 100.97p 100.00p 100.00p 150
09/04/2014 100.00p 100.00p 99.11p 100.00p 2000
08/04/2014 100.00p 100.00p 99.00p 100.00p 5000
07/04/2014 100.00p 100.00p 99.11p 100.00p 0
04/04/2014 100.00p 100.00p 99.11p 100.00p 0
03/04/2014 100.00p 100.00p 99.11p 100.00p 0
02/04/2014 100.00p 100.00p 99.11p 100.00p 729
01/04/2014 100.00p 100.00p 99.00p 100.00p 16364
31/03/2014 100.00p 100.00p 99.01p 100.00p 0
28/03/2014 100.00p 100.00p 99.01p 100.00p 0
27/03/2014 100.00p 100.00p 99.01p 100.00p 4310
26/03/2014 100.00p 101.00p 100.00p 100.00p 0
25/03/2014 100.00p 101.00p 100.00p 100.00p 5678
24/03/2014 100.00p 100.00p 99.11p 100.00p 22851
21/03/2014 100.00p 100.00p 99.11p 100.00p 200
20/03/2014 100.00p 100.00p 99.11p 100.00p 0
19/03/2014 100.00p 100.00p 99.11p 100.00p 0
18/03/2014 100.00p 100.00p 99.11p 100.00p 0
17/03/2014 100.00p 100.00p 99.11p 100.00p 0
14/03/2014 100.00p 100.00p 99.11p 100.00p 3789
13/03/2014 100.00p 100.89p 99.11p 100.00p 4126
12/03/2014 99.50p 100.00p 99.50p 100.00p 1100
11/03/2014 99.50p 99.50p 99.05p 99.50p 2325
10/03/2014 99.50p 99.50p 99.05p 99.50p 5162
07/03/2014 100.00p 100.00p 99.00p 99.50p 1894
06/03/2014 100.00p 100.00p 99.00p 100.00p 1894
05/03/2014 100.00p 100.00p 99.05p 100.00p 0
04/03/2014 100.00p 100.00p 99.05p 100.00p 1500
03/03/2014 100.00p 101.00p 99.05p 100.00p 17111
28/02/2014 100.00p 100.00p 99.05p 100.00p 7578
27/02/2014 100.00p 100.00p 99.05p 100.00p 0
26/02/2014 100.00p 100.00p 99.05p 100.00p 0
25/02/2014 100.00p 100.00p 99.05p 100.00p 4948
24/02/2014 100.00p 100.40p 100.00p 100.00p 1962
21/02/2014 100.00p 100.00p 99.05p 100.00p 2954
20/02/2014 100.00p 101.00p 99.05p 100.00p 0
19/02/2014 101.00p 101.00p 99.05p 100.00p 12300
18/02/2014 103.75p 106.00p 103.75p 104.50p 5660
17/02/2014 103.50p 104.35p 103.50p 103.75p 9500
14/02/2014 103.50p 104.35p 102.55p 103.50p 8707
13/02/2014 103.50p 104.35p 103.50p 103.50p 200
12/02/2014 103.50p 103.50p 102.55p 103.50p 2273
11/02/2014 103.50p 104.35p 102.75p 103.50p 9078
10/02/2014 103.50p 103.50p 102.75p 103.50p 5162
07/02/2014 103.50p 104.25p 103.50p 103.50p 104590
06/02/2014 103.50p 104.00p 103.50p 103.50p 17945
05/02/2014 102.25p 103.50p 102.25p 103.50p 13920
04/02/2014 102.50p 102.50p 102.11p 102.25p 0
03/02/2014 102.50p 102.50p 102.11p 102.50p 0
31/01/2014 102.50p 102.50p 102.11p 102.50p 0
30/01/2014 102.50p 102.50p 102.11p 102.50p 5439
29/01/2014 102.50p 102.50p 102.00p 102.50p 1894
28/01/2014 102.50p 102.50p 102.00p 102.50p 24034
27/01/2014 102.50p 103.00p 102.00p 102.50p 0
24/01/2014 103.00p 103.00p 102.00p 102.50p 5807
23/01/2014 103.00p 103.00p 102.00p 103.00p 0
22/01/2014 103.00p 103.00p 102.00p 103.00p 0
21/01/2014 103.00p 103.00p 102.00p 103.00p 0
20/01/2014 103.00p 103.00p 102.00p 103.00p 17077
17/01/2014 103.00p 103.00p 102.46p 103.00p 0
16/01/2014 103.00p 103.00p 102.46p 103.00p 1000
15/01/2014 103.50p 103.50p 102.00p 103.00p 7113
14/01/2014 103.50p 103.50p 102.00p 103.50p 1000
13/01/2014 103.50p 103.50p 103.45p 103.50p 7188
10/01/2014 103.50p 103.50p 102.00p 103.50p 8080
09/01/2014 103.50p 103.50p 102.00p 103.50p 0
08/01/2014 103.50p 103.50p 102.00p 103.50p 3050
07/01/2014 103.50p 103.50p 102.00p 103.50p 5001
06/01/2014 103.50p 103.50p 102.00p 103.50p 4912
03/01/2014 103.50p 103.66p 103.45p 103.50p 6660
02/01/2014 103.50p 103.66p 103.50p 103.50p 4790
31/12/2013 103.50p 103.66p 102.00p 103.50p 2569
30/12/2013 103.50p 103.50p 102.00p 103.50p 0
27/12/2013 103.50p 103.50p 102.00p 103.50p 0
24/12/2013 103.50p 103.50p 102.00p 103.50p 0
23/12/2013 103.50p 103.50p 102.00p 103.50p 0
20/12/2013 103.50p 103.50p 102.00p 103.50p 54102
19/12/2013 103.50p 103.66p 102.25p 103.50p 4256
18/12/2013 99.50p 103.50p 99.00p 103.50p 129868
17/12/2013 99.50p 100.83p 99.50p 99.50p 0
16/12/2013 99.50p 100.83p 99.50p 99.50p 0
13/12/2013 99.50p 100.83p 99.50p 99.50p 0
12/12/2013 99.50p 100.83p 99.50p 99.50p 0
11/12/2013 99.50p 100.83p 99.50p 99.50p 0
10/12/2013 99.50p 100.83p 99.50p 99.50p 19772
09/12/2013 99.50p 100.80p 99.50p 99.50p 124
06/12/2013 99.50p 100.83p 99.50p 99.50p 0
05/12/2013 99.50p 100.83p 99.50p 99.50p 0
04/12/2013 99.50p 100.83p 99.50p 99.50p 0
03/12/2013 99.50p 100.83p 99.50p 99.50p 1983
02/12/2013 99.50p 99.50p 98.00p 99.50p 0
29/11/2013 99.50p 99.50p 98.00p 99.50p 0
28/11/2013 99.50p 99.50p 98.00p 99.50p 0

*Close Price adjusted for both dividends and splits