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
27/11/2013 99.50p 99.50p 98.00p 99.50p 0
26/11/2013 99.50p 99.50p 98.00p 99.50p 976
25/11/2013 99.50p 100.83p 99.50p 99.50p 0
22/11/2013 99.50p 100.83p 99.50p 99.50p 0
21/11/2013 99.50p 100.83p 99.50p 99.50p 1000
20/11/2013 99.50p 99.50p 98.00p 99.50p 0
19/11/2013 99.50p 99.50p 98.00p 99.50p 0
18/11/2013 99.50p 99.50p 98.00p 99.50p 0
15/11/2013 99.50p 99.50p 98.00p 99.50p 4000
14/11/2013 99.50p 99.50p 98.00p 99.50p 0
13/11/2013 99.50p 99.50p 98.00p 99.50p 0
12/11/2013 99.50p 99.50p 98.00p 99.50p 0
11/11/2013 99.50p 99.50p 98.00p 99.50p 5154
08/11/2013 99.50p 99.50p 98.00p 99.50p 0
07/11/2013 99.50p 99.50p 98.00p 99.50p 0
06/11/2013 99.50p 99.50p 98.00p 99.50p 0
05/11/2013 99.50p 99.50p 98.00p 99.50p 40000
04/11/2013 99.50p 100.83p 98.00p 99.50p 20078
01/11/2013 99.50p 99.50p 98.00p 99.50p 18945
31/10/2013 99.50p 99.50p 98.00p 99.50p 0
30/10/2013 99.50p 99.50p 98.00p 99.50p 0
29/10/2013 99.50p 99.50p 98.00p 99.50p 15091
28/10/2013 99.50p 100.83p 98.00p 99.50p 7682
25/10/2013 99.50p 99.50p 98.00p 99.50p 0
24/10/2013 99.50p 99.50p 98.00p 99.50p 22735
23/10/2013 99.50p 100.83p 98.00p 99.50p 0
22/10/2013 99.50p 100.83p 98.00p 99.50p 0
21/10/2013 99.50p 100.83p 98.00p 99.50p 0
18/10/2013 99.50p 100.83p 98.00p 99.50p 20547
17/10/2013 99.50p 99.50p 98.00p 99.50p 0
16/10/2013 99.50p 99.50p 98.00p 99.50p 0
15/10/2013 99.50p 99.50p 98.00p 99.50p 0
14/10/2013 99.50p 99.50p 98.00p 99.50p 15004
11/10/2013 99.50p 100.83p 99.50p 99.50p 0
10/10/2013 99.50p 100.83p 99.50p 99.50p 0
09/10/2013 99.50p 100.83p 99.50p 99.50p 7689
08/10/2013 99.50p 99.50p 98.00p 99.50p 1500
07/10/2013 99.50p 100.85p 98.00p 99.50p 0
04/10/2013 99.50p 100.85p 98.00p 99.50p 0
03/10/2013 99.50p 100.85p 98.00p 99.50p 22567
02/10/2013 99.50p 99.50p 98.00p 99.50p 8951
01/10/2013 99.50p 99.50p 98.00p 99.50p 0
30/09/2013 99.50p 99.50p 98.00p 99.50p 0
27/09/2013 99.50p 99.50p 98.00p 99.50p 0
26/09/2013 99.50p 99.50p 98.00p 99.50p 0
25/09/2013 99.50p 99.50p 98.00p 99.50p 0
24/09/2013 99.50p 99.50p 98.00p 99.50p 0
23/09/2013 99.50p 99.50p 98.00p 99.50p 5162
20/09/2013 99.50p 99.50p 98.00p 99.50p 0
19/09/2013 99.50p 99.50p 98.00p 99.50p 7341
18/09/2013 99.50p 99.50p 98.00p 99.50p 0
17/09/2013 99.50p 99.50p 98.00p 99.50p 3789
16/09/2013 99.50p 99.50p 98.00p 99.50p 0
13/09/2013 99.50p 99.50p 98.00p 99.50p 3789
12/09/2013 99.50p 99.50p 98.00p 99.50p 0
11/09/2013 99.50p 99.50p 98.00p 99.50p 5150
10/09/2013 99.50p 99.50p 96.00p 99.50p 0
09/09/2013 99.50p 99.50p 96.00p 99.50p 0
06/09/2013 99.50p 99.50p 96.00p 99.50p 0
05/09/2013 99.50p 99.50p 96.00p 99.50p 0
04/09/2013 99.50p 99.50p 96.00p 99.50p 0
03/09/2013 99.50p 99.50p 96.00p 99.50p 0
02/09/2013 99.50p 99.50p 96.00p 99.50p 0
30/08/2013 99.50p 99.50p 96.00p 99.50p 0
29/08/2013 99.50p 99.50p 96.00p 99.50p 0
28/08/2013 99.50p 99.50p 96.00p 99.50p 0
27/08/2013 97.50p 99.50p 96.00p 99.50p 0
23/08/2013 97.50p 97.50p 96.00p 97.50p 0
22/08/2013 97.50p 97.50p 96.00p 97.50p 0
21/08/2013 96.00p 97.50p 96.00p 97.50p 53458
20/08/2013 96.00p 96.00p 95.00p 96.00p 0
19/08/2013 96.00p 96.00p 95.00p 96.00p 10000
16/08/2013 96.00p 96.00p 95.00p 96.00p 0
15/08/2013 96.00p 96.00p 95.00p 96.00p 0
14/08/2013 96.00p 96.00p 95.00p 96.00p 15157
13/08/2013 96.50p 96.50p 93.00p 96.00p 50375
12/08/2013 96.50p 97.45p 96.50p 96.50p 0
09/08/2013 96.50p 97.45p 96.50p 96.50p 1539
08/08/2013 96.50p 96.50p 95.00p 96.50p 0
07/08/2013 96.50p 96.50p 95.00p 96.50p 13877
06/08/2013 96.50p 96.50p 95.00p 96.50p 15405
05/08/2013 96.50p 96.50p 95.00p 96.50p 0
02/08/2013 96.50p 96.50p 95.00p 96.50p 0
01/08/2013 96.50p 96.50p 95.00p 96.50p 0
31/07/2013 96.50p 96.50p 95.00p 96.50p 0
30/07/2013 96.50p 96.50p 95.00p 96.50p 0
29/07/2013 96.50p 96.50p 95.00p 96.50p 33049
26/07/2013 96.50p 96.50p 95.00p 96.50p 15000
25/07/2013 96.50p 96.50p 95.00p 96.50p 15000
24/07/2013 96.50p 97.00p 95.00p 96.50p 0
23/07/2013 96.50p 96.50p 95.00p 96.50p 0
22/07/2013 96.50p 96.50p 95.00p 96.50p 0
19/07/2013 96.50p 96.50p 95.00p 96.50p 37892
18/07/2013 96.50p 96.50p 95.00p 96.50p 0
17/07/2013 96.50p 96.50p 95.00p 96.50p 1011
16/07/2013 96.50p 96.50p 95.00p 96.50p 1894
15/07/2013 96.50p 96.50p 95.00p 96.50p 10000
12/07/2013 96.50p 97.99p 96.50p 96.50p 0
11/07/2013 96.50p 97.99p 96.50p 96.50p 0
10/07/2013 96.50p 97.99p 96.50p 96.50p 0
09/07/2013 96.50p 97.99p 96.50p 96.50p 0
08/07/2013 96.50p 97.99p 96.50p 96.50p 0
05/07/2013 96.50p 97.99p 96.50p 96.50p 0
04/07/2013 96.50p 97.99p 96.50p 96.50p 0
03/07/2013 96.50p 97.99p 96.50p 96.50p 10225
02/07/2013 96.50p 97.99p 96.50p 96.50p 0
01/07/2013 96.50p 97.99p 96.50p 96.50p 2000
28/06/2013 96.50p 97.99p 95.00p 96.50p 73141
27/06/2013 96.00p 96.50p 95.00p 96.50p 13625
26/06/2013 96.00p 96.00p 95.13p 96.00p 11773
25/06/2013 96.00p 96.00p 95.00p 96.00p 0
24/06/2013 96.00p 96.00p 95.00p 96.00p 2116
21/06/2013 96.00p 96.00p 95.00p 96.00p 0
20/06/2013 96.00p 96.00p 95.00p 96.00p 0
19/06/2013 96.00p 96.00p 95.00p 96.00p 0
18/06/2013 96.00p 96.00p 95.00p 96.00p 3252
17/06/2013 96.00p 96.00p 95.00p 96.00p 0
14/06/2013 96.00p 96.00p 95.00p 96.00p 0
13/06/2013 96.00p 96.00p 95.00p 96.00p 0
12/06/2013 96.00p 96.00p 95.00p 96.00p 0
11/06/2013 96.00p 96.00p 95.00p 96.00p 0
10/06/2013 96.00p 96.00p 95.00p 96.00p 0
07/06/2013 96.00p 96.00p 95.00p 96.00p 0
06/06/2013 96.00p 96.00p 95.00p 96.00p 31829
05/06/2013 96.00p 100.81p 96.00p 96.00p 0
04/06/2013 100.75p 100.81p 100.50p 100.75p 7626
03/06/2013 100.75p 100.81p 100.50p 100.75p 25670
31/05/2013 100.75p 100.81p 100.75p 100.75p 1470
30/05/2013 100.75p 100.75p 100.50p 100.75p 0
29/05/2013 100.50p 100.75p 100.50p 100.75p 20000
28/05/2013 100.50p 100.99p 100.50p 100.50p 800
24/05/2013 100.50p 101.00p 100.00p 100.50p 0
23/05/2013 100.50p 101.00p 100.00p 100.50p 0
22/05/2013 101.00p 101.00p 100.00p 100.50p 12517
21/05/2013 98.00p 101.00p 98.00p 101.00p 7401
20/05/2013 98.00p 98.00p 97.00p 98.00p 10300
17/05/2013 98.00p 98.00p 97.00p 98.00p 0
16/05/2013 98.00p 98.00p 97.00p 98.00p 0
15/05/2013 98.00p 98.00p 97.00p 98.00p 0
14/05/2013 98.00p 98.00p 97.00p 98.00p 0
13/05/2013 98.00p 98.00p 97.00p 98.00p 0
10/05/2013 98.00p 98.00p 97.00p 98.00p 0
09/05/2013 98.00p 98.00p 97.00p 98.00p 5177
08/05/2013 98.00p 98.00p 97.00p 98.00p 0
07/05/2013 98.00p 98.00p 97.00p 98.00p 11367
03/05/2013 98.00p 98.00p 97.00p 98.00p 1500
02/05/2013 98.00p 98.00p 97.00p 98.00p 0
01/05/2013 98.00p 98.00p 97.00p 98.00p 0
30/04/2013 98.00p 98.00p 97.00p 98.00p 5150
29/04/2013 98.00p 98.50p 97.00p 98.00p 0
26/04/2013 98.00p 98.00p 97.00p 98.00p 0
25/04/2013 98.00p 98.00p 97.00p 98.00p 3031
24/04/2013 98.00p 98.00p 97.00p 98.00p 0
23/04/2013 98.00p 98.00p 97.00p 98.00p 6747
22/04/2013 98.00p 98.00p 97.00p 98.00p 0
19/04/2013 98.00p 98.00p 97.00p 98.00p 0
18/04/2013 98.00p 98.00p 97.00p 98.00p 10325
17/04/2013 98.00p 98.00p 97.00p 98.00p 0
16/04/2013 98.00p 98.00p 97.00p 98.00p 0
15/04/2013 98.00p 98.00p 97.00p 98.00p 5304
12/04/2013 98.00p 98.00p 97.00p 98.00p 20156
11/04/2013 98.00p 98.00p 97.00p 98.00p 0
10/04/2013 98.00p 98.00p 97.00p 98.00p 15156
09/04/2013 98.00p 108.80p 98.00p 98.00p 0
08/04/2013 98.00p 108.80p 98.00p 98.00p 3434836
05/04/2013 98.00p 108.80p 98.00p 98.00p 0
04/04/2013 98.00p 108.80p 98.00p 98.00p 4694852
03/04/2013 98.00p 98.00p 97.00p 98.00p 5162
02/04/2013 98.00p 98.00p 96.00p 98.00p 7342
28/03/2013 98.00p 98.00p 97.00p 98.00p 19133
27/03/2013 98.00p 98.00p 97.00p 98.00p 77444
26/03/2013 98.00p 98.00p 97.00p 98.00p 0
25/03/2013 98.00p 98.00p 97.00p 98.00p 3789
22/03/2013 98.00p 98.00p 97.00p 98.00p 5150
21/03/2013 98.00p 98.50p 96.00p 98.00p 0
20/03/2013 98.50p 98.50p 96.00p 98.00p 18992
19/03/2013 98.50p 98.50p 97.00p 98.50p 0
18/03/2013 98.50p 98.50p 97.00p 98.50p 22000
15/03/2013 98.50p 98.50p 97.00p 98.50p 0
14/03/2013 98.50p 98.50p 97.00p 98.50p 10987
13/03/2013 97.13p 99.99p 97.00p 98.50p 64105
12/03/2013 97.13p 97.13p 97.01p 97.13p 0
11/03/2013 97.13p 97.13p 97.01p 97.13p 0
08/03/2013 97.13p 97.13p 97.01p 97.13p 17997
07/03/2013 97.13p 97.13p 97.01p 97.13p 0
06/03/2013 97.13p 97.13p 97.01p 97.13p 3789
05/03/2013 97.13p 97.13p 97.01p 97.13p 10383
04/03/2013 97.13p 97.13p 97.00p 97.13p 14833
01/03/2013 97.13p 97.13p 97.01p 97.13p 0
28/02/2013 97.13p 97.13p 97.01p 97.13p 700
27/02/2013 97.13p 97.13p 97.01p 97.13p 0
26/02/2013 97.13p 97.13p 97.01p 97.13p 7578
25/02/2013 97.13p 97.13p 97.01p 97.13p 13927
22/02/2013 97.38p 97.38p 95.00p 97.13p 20082
21/02/2013 97.38p 97.38p 97.01p 97.38p 0
20/02/2013 97.38p 97.38p 97.01p 97.38p 0
19/02/2013 97.38p 97.38p 97.01p 97.38p 13641
18/02/2013 96.25p 97.75p 94.76p 97.38p 3336
15/02/2013 92.62p 96.25p 92.62p 96.25p 11999
14/02/2013 92.62p 92.62p 92.50p 92.62p 5465

*Close Price adjusted for both dividends and splits