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
17/03/2011 91.00p 91.00p 91.00p 91.00p 0
16/03/2011 91.00p 91.00p 91.00p 91.00p 0
15/03/2011 91.00p 91.00p 89.00p 91.00p 0
14/03/2011 91.00p 91.00p 89.00p 91.00p 3789
11/03/2011 91.00p 91.00p 89.00p 91.00p 12446
10/03/2011 91.00p 91.00p 89.00p 91.00p 0
09/03/2011 91.00p 91.00p 89.00p 91.00p 12446
08/03/2011 91.00p 91.00p 89.00p 91.00p 5162
07/03/2011 91.00p 91.00p 89.00p 91.00p 0
04/03/2011 91.00p 91.00p 89.00p 91.00p 0
03/03/2011 89.00p 91.00p 89.00p 91.00p 3832
02/03/2011 88.50p 88.50p 88.00p 88.50p 9170
01/03/2011 90.50p 90.50p 90.00p 90.50p 0
28/02/2011 90.50p 90.50p 90.00p 90.50p 8156
25/02/2011 90.50p 92.00p 89.00p 90.50p 0
24/02/2011 90.00p 90.00p 89.00p 90.00p 23564
23/02/2011 90.00p 90.00p 89.00p 90.00p 0
22/02/2011 90.00p 90.00p 89.00p 90.00p 6765
21/02/2011 90.00p 90.00p 88.00p 90.00p 403790
18/02/2011 89.00p 90.00p 89.00p 90.00p 2336
17/02/2011 88.50p 88.50p 88.00p 88.50p 64416
16/02/2011 87.50p 87.50p 85.50p 87.50p 0
15/02/2011 87.50p 87.50p 85.50p 87.50p 0
14/02/2011 87.50p 87.50p 85.50p 87.50p 15156
11/02/2011 87.50p 88.00p 86.00p 87.50p 0
10/02/2011 87.50p 88.00p 86.00p 87.50p 0
09/02/2011 87.50p 88.00p 86.00p 87.50p 0
08/02/2011 87.50p 88.00p 86.00p 87.50p 0
07/02/2011 86.00p 87.50p 86.00p 87.50p 1937
04/02/2011 86.00p 87.50p 86.00p 87.50p 17051
03/02/2011 87.50p 87.50p 85.50p 87.50p 0
02/02/2011 87.50p 87.50p 85.50p 87.50p 0
01/02/2011 87.50p 87.50p 85.50p 87.50p 0
31/01/2011 87.50p 87.50p 85.50p 87.50p 3789
28/01/2011 87.50p 87.50p 85.50p 87.50p 0
27/01/2011 87.50p 87.50p 85.50p 87.50p 0
26/01/2011 87.50p 87.50p 85.50p 87.50p 9768
25/01/2011 89.50p 90.00p 89.50p 89.50p 0
24/01/2011 89.50p 89.50p 87.50p 89.50p 0
21/01/2011 89.50p 89.50p 87.50p 89.50p 0
20/01/2011 89.50p 89.50p 87.50p 89.50p 0
19/01/2011 89.50p 89.50p 87.50p 89.50p 0
18/01/2011 89.50p 89.50p 87.50p 89.50p 10189
17/01/2011 89.00p 89.50p 88.00p 89.50p 0
14/01/2011 89.00p 89.50p 88.00p 89.50p 393133
13/01/2011 88.50p 90.00p 85.50p 88.50p 0
12/01/2011 88.50p 90.00p 85.50p 88.50p 0
11/01/2011 88.50p 90.00p 85.50p 88.50p 0
10/01/2011 88.50p 88.50p 85.50p 88.50p 4547
07/01/2011 88.50p 88.50p 85.50p 88.50p 3874
06/01/2011 89.50p 89.50p 85.50p 88.50p 38745
05/01/2011 89.50p 89.50p 87.50p 89.50p 5000
04/01/2011 89.50p 89.50p 87.50p 89.50p 7199
31/12/2010 89.50p 90.00p 89.50p 89.50p 0
30/12/2010 89.50p 89.50p 87.50p 89.50p 0
29/12/2010 89.50p 89.50p 87.50p 89.50p 0
24/12/2010 89.50p 89.50p 87.00p 89.50p 7578
23/12/2010 89.50p 89.50p 87.50p 89.50p 0
22/12/2010 89.50p 89.50p 86.70p 89.50p 379378
21/12/2010 89.50p 89.50p 87.50p 89.50p 0
20/12/2010 89.50p 89.50p 87.50p 89.50p 0
17/12/2010 89.50p 89.50p 87.50p 89.50p 0
16/12/2010 89.50p 89.50p 87.50p 89.50p 0
15/12/2010 89.50p 89.50p 87.50p 89.50p 0
14/12/2010 89.50p 89.50p 87.50p 89.50p 0
13/12/2010 89.50p 89.50p 89.50p 89.50p 0
10/12/2010 89.50p 89.50p 87.50p 89.50p 0
09/12/2010 89.50p 89.50p 87.50p 89.50p 0
08/12/2010 89.50p 89.50p 87.00p 89.50p 20818
07/12/2010 89.50p 89.50p 87.50p 89.50p 0
06/12/2010 89.50p 89.50p 87.50p 89.50p 8815
03/12/2010 89.50p 89.50p 87.50p 89.50p 2000
02/12/2010 89.50p 89.50p 87.50p 89.50p 0
01/12/2010 89.50p 89.50p 87.50p 89.50p 2735
30/11/2010 89.50p 89.50p 86.50p 89.50p 42667
29/11/2010 89.50p 89.50p 87.50p 89.50p 2500
26/11/2010 89.50p 89.50p 87.50p 89.50p 0
25/11/2010 89.50p 89.50p 87.00p 89.50p 6062
24/11/2010 89.50p 89.50p 87.00p 89.50p 38784
23/11/2010 89.50p 89.50p 87.50p 89.50p 0
22/11/2010 89.50p 89.50p 87.50p 89.50p 0
19/11/2010 89.50p 89.50p 87.50p 89.50p 0
18/11/2010 89.50p 89.50p 87.50p 89.50p 0
17/11/2010 89.50p 89.50p 87.50p 89.50p 2274
16/11/2010 89.50p 89.50p 87.50p 89.50p 0
15/11/2010 89.50p 89.50p 87.50p 89.50p 0
12/11/2010 89.50p 89.50p 87.50p 89.50p 0
11/11/2010 89.50p 89.50p 87.50p 89.50p 0
10/11/2010 89.50p 89.50p 87.50p 89.50p 0
09/11/2010 89.25p 89.50p 87.50p 89.50p 0
08/11/2010 89.25p 89.25p 87.50p 89.25p 0
05/11/2010 89.25p 89.25p 86.50p 89.25p 7578
04/11/2010 89.25p 89.25p 87.50p 89.25p 0
03/11/2010 86.75p 89.25p 85.50p 89.25p 3874
02/11/2010 86.50p 86.75p 84.50p 86.75p 0
01/11/2010 86.50p 86.50p 84.00p 86.50p 1894
29/10/2010 86.50p 86.50p 84.50p 86.50p 0
28/10/2010 86.50p 86.50p 84.50p 86.50p 0
27/10/2010 86.50p 87.50p 84.00p 86.50p 8390
26/10/2010 86.50p 86.50p 84.00p 86.50p 7578
25/10/2010 86.50p 86.50p 84.00p 86.50p 3789
22/10/2010 86.50p 86.50p 84.50p 86.50p 0
21/10/2010 86.50p 86.50p 84.50p 86.50p 0
20/10/2010 86.50p 86.50p 84.50p 86.50p 0
19/10/2010 86.50p 86.50p 84.50p 86.50p 0
18/10/2010 86.50p 86.50p 84.50p 86.50p 3789
15/10/2010 86.50p 86.50p 84.50p 86.50p 0
14/10/2010 86.50p 86.50p 84.00p 86.50p 4032
13/10/2010 86.50p 86.50p 84.50p 86.50p 0
12/10/2010 84.50p 86.50p 84.50p 86.50p 33863
11/10/2010 85.50p 85.50p 81.50p 84.50p 23019
08/10/2010 85.50p 85.50p 83.00p 85.50p 0
07/10/2010 85.50p 85.50p 83.00p 85.50p 0
06/10/2010 85.50p 85.50p 83.00p 85.50p 0
05/10/2010 85.50p 85.50p 83.00p 85.50p 0
04/10/2010 85.50p 85.50p 83.00p 85.50p 0
01/10/2010 87.00p 87.00p 83.00p 85.50p 9700
30/09/2010 87.00p 87.00p 84.20p 87.00p 42578
29/09/2010 87.00p 87.00p 86.00p 87.00p 0
28/09/2010 87.00p 87.00p 86.00p 87.00p 0
27/09/2010 87.00p 87.00p 86.00p 87.00p 0
24/09/2010 87.00p 87.00p 86.00p 87.00p 0
23/09/2010 87.00p 87.00p 86.00p 87.00p 0
22/09/2010 87.00p 87.00p 86.00p 87.00p 0
21/09/2010 87.00p 87.00p 86.00p 87.00p 0
20/09/2010 87.00p 87.00p 85.00p 87.00p 7578
17/09/2010 87.00p 87.00p 86.00p 87.00p 0
16/09/2010 87.00p 87.00p 86.00p 87.00p 0
15/09/2010 87.00p 87.00p 86.00p 87.00p 0
14/09/2010 87.00p 87.00p 85.00p 87.00p 1
13/09/2010 87.00p 87.00p 84.59p 87.00p 287269
10/09/2010 87.00p 87.00p 85.00p 87.00p 6820
09/09/2010 87.00p 87.00p 86.00p 87.00p 0
08/09/2010 87.00p 87.00p 86.00p 87.00p 0
07/09/2010 87.00p 87.00p 86.00p 87.00p 0
06/09/2010 86.50p 87.00p 85.00p 87.00p 5000
03/09/2010 86.50p 86.50p 86.00p 86.50p 0
02/09/2010 86.50p 86.50p 86.00p 86.50p 0
01/09/2010 86.00p 86.50p 84.00p 86.50p 52801
31/08/2010 84.50p 86.00p 83.00p 86.00p 15000
27/08/2010 83.00p 84.50p 78.50p 84.50p 60692
26/08/2010 81.50p 82.50p 80.00p 82.50p 0
25/08/2010 81.50p 81.50p 80.00p 81.50p 0
24/08/2010 81.50p 81.50p 80.00p 81.50p 0
23/08/2010 81.50p 81.50p 80.00p 81.50p 7578
20/08/2010 80.00p 81.50p 80.00p 81.50p 0
19/08/2010 79.50p 79.50p 77.00p 79.50p 0
18/08/2010 79.50p 79.50p 77.00p 79.50p 0
17/08/2010 79.50p 79.50p 77.00p 79.50p 0
16/08/2010 79.50p 79.50p 77.00p 79.50p 0
13/08/2010 79.50p 79.50p 77.00p 79.50p 30011
12/08/2010 79.50p 79.50p 77.00p 79.50p 0
11/08/2010 79.50p 79.50p 77.00p 79.50p 0
10/08/2010 79.50p 79.50p 77.00p 79.50p 3031
09/08/2010 79.50p 79.50p 77.00p 79.50p 0
06/08/2010 79.50p 79.50p 77.00p 79.50p 3874
05/08/2010 79.50p 79.50p 77.00p 79.50p 0
04/08/2010 79.50p 79.50p 77.00p 79.50p 130533
03/08/2010 79.50p 79.50p 77.00p 79.50p 25262
02/08/2010 79.00p 79.50p 77.00p 79.50p 2307
30/07/2010 79.00p 79.00p 77.00p 79.00p 19602
29/07/2010 79.00p 79.00p 77.00p 79.00p 0
28/07/2010 78.50p 79.00p 77.00p 79.00p 0
27/07/2010 78.50p 78.50p 77.00p 78.50p 0
26/07/2010 78.50p 78.50p 77.00p 78.50p 0
23/07/2010 78.50p 78.50p 77.00p 78.50p 0
22/07/2010 78.50p 78.50p 77.00p 78.50p 0
21/07/2010 78.50p 78.50p 75.00p 78.50p 110966
20/07/2010 78.50p 78.50p 75.00p 78.50p 13755
19/07/2010 78.50p 78.50p 75.00p 78.50p 18946
16/07/2010 78.50p 78.50p 77.00p 78.50p 0
15/07/2010 78.50p 78.50p 77.00p 78.50p 0
14/07/2010 78.50p 78.50p 77.00p 78.50p 1894
13/07/2010 78.50p 78.50p 77.00p 78.50p 1894
12/07/2010 78.50p 78.50p 76.00p 78.50p 27896
09/07/2010 76.50p 76.50p 74.00p 76.50p 7578
08/07/2010 75.50p 76.00p 74.00p 76.00p 0
07/07/2010 75.50p 75.50p 73.00p 75.50p 6000
06/07/2010 74.50p 75.50p 74.00p 75.50p 0
05/07/2010 74.50p 74.50p 74.00p 74.50p 0
02/07/2010 74.50p 74.50p 74.00p 74.50p 0
01/07/2010 74.50p 74.50p 74.00p 74.50p 0
30/06/2010 74.50p 74.50p 73.00p 74.50p 7578
29/06/2010 74.50p 74.50p 74.00p 74.50p 0
28/06/2010 74.50p 74.50p 73.00p 74.50p 3789
25/06/2010 74.50p 74.50p 73.00p 74.50p 9473
24/06/2010 74.50p 74.50p 73.00p 74.50p 155841
23/06/2010 74.50p 74.50p 74.00p 74.50p 0
22/06/2010 74.50p 74.50p 73.00p 74.50p 45470
21/06/2010 74.50p 74.50p 73.00p 74.50p 37892
18/06/2010 74.50p 74.50p 74.00p 74.50p 0
17/06/2010 74.50p 74.50p 73.00p 74.50p 4905
16/06/2010 74.50p 74.50p 73.00p 74.50p 7635
15/06/2010 74.50p 74.50p 74.00p 74.50p 0
14/06/2010 73.50p 74.50p 73.00p 74.50p 18268
11/06/2010 73.50p 73.50p 71.00p 73.50p 0
10/06/2010 73.50p 73.50p 71.00p 73.50p 25766
09/06/2010 73.50p 73.50p 71.00p 73.50p 290786
08/06/2010 73.50p 73.50p 71.00p 73.50p 0
07/06/2010 73.50p 73.50p 71.00p 73.50p 24852

*Close Price adjusted for both dividends and splits