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
25/04/2023 72.00p 73.50p 72.00p 72.00p 2699
24/04/2023 72.00p 73.50p 72.00p 72.00p 4851
21/04/2023 72.00p 73.50p 72.00p 72.00p 11330
20/04/2023 72.00p 73.25p 72.00p 72.00p 160
19/04/2023 75.00p 76.50p 73.50p 75.00p 13959
18/04/2023 75.50p 77.00p 71.00p 75.00p 19063
17/04/2023 75.50p 77.00p 75.50p 75.50p 2577
14/04/2023 75.50p 75.50p 74.00p 75.50p 12204
13/04/2023 75.50p 77.00p 75.50p 75.50p 10
12/04/2023 75.00p 77.00p 74.00p 75.50p 42593
11/04/2023 75.00p 75.00p 75.00p 75.00p 0
06/04/2023 75.00p 76.50p 72.50p 75.00p 176
05/04/2023 75.00p 76.50p 75.00p 75.00p 1
04/04/2023 75.00p 75.00p 72.50p 72.50p 120
03/04/2023 75.00p 76.50p 75.00p 75.00p 21
31/03/2023 75.00p 75.00p 75.00p 75.00p 0
30/03/2023 75.00p 75.00p 75.00p 75.00p 0
29/03/2023 75.00p 75.00p 75.00p 75.00p 0
28/03/2023 75.00p 75.46p 74.96p 75.00p 137016
27/03/2023 75.00p 76.50p 73.50p 75.00p 14799
24/03/2023 75.00p 76.50p 75.00p 75.00p 149
23/03/2023 75.00p 75.00p 73.50p 75.00p 2219
22/03/2023 75.00p 75.00p 73.50p 75.00p 534
21/03/2023 75.00p 75.00p 75.00p 75.00p 0
20/03/2023 75.00p 76.50p 75.00p 75.00p 6490
17/03/2023 75.00p 75.00p 75.00p 75.00p 0
16/03/2023 75.00p 75.00p 75.00p 75.00p 0
15/03/2023 75.00p 75.00p 75.00p 75.00p 0
14/03/2023 75.00p 75.00p 75.00p 75.00p 0
13/03/2023 75.00p 75.00p 75.00p 75.00p 0
10/03/2023 75.00p 75.00p 75.00p 75.00p 0
09/03/2023 75.00p 75.00p 73.50p 75.00p 16776
08/03/2023 75.00p 75.00p 73.50p 75.00p 5000
07/03/2023 75.00p 75.00p 75.00p 75.00p 0
06/03/2023 75.00p 76.50p 75.00p 75.00p 3
03/03/2023 75.00p 76.50p 75.00p 75.00p 5
02/03/2023 75.00p 75.00p 73.50p 75.00p 409473
01/03/2023 75.00p 75.00p 75.00p 75.00p 0
28/02/2023 75.00p 76.50p 73.50p 75.00p 14864
27/02/2023 75.00p 75.00p 75.00p 75.00p 0
24/02/2023 75.00p 76.50p 75.00p 75.00p 1
23/02/2023 75.00p 76.50p 75.00p 75.00p 1889
22/02/2023 75.00p 75.00p 73.50p 75.00p 12427
21/02/2023 75.00p 75.00p 75.00p 75.00p 0
20/02/2023 75.00p 75.00p 73.50p 75.00p 513
17/02/2023 75.00p 76.50p 75.00p 75.00p 653
16/02/2023 75.00p 76.50p 73.50p 75.00p 5156
15/02/2023 75.00p 75.00p 73.50p 75.00p 2492
14/02/2023 75.00p 76.50p 75.00p 75.00p 3000
13/02/2023 74.50p 76.00p 74.50p 75.00p 12940
10/02/2023 74.50p 76.00p 72.50p 74.50p 12497
09/02/2023 74.50p 74.50p 72.50p 74.50p 11336
08/02/2023 74.50p 74.50p 74.50p 74.50p 0
07/02/2023 74.50p 74.50p 74.50p 74.50p 0
06/02/2023 74.50p 76.00p 74.50p 74.50p 1000
03/02/2023 74.50p 76.00p 74.50p 74.50p 4282
02/02/2023 74.50p 74.50p 74.50p 74.50p 0
01/02/2023 74.50p 74.50p 74.50p 74.50p 0
31/01/2023 74.50p 74.50p 71.50p 74.50p 12129
30/01/2023 74.50p 74.50p 73.00p 74.50p 70
27/01/2023 74.50p 74.50p 73.00p 74.50p 18
26/01/2023 74.50p 76.00p 74.50p 74.50p 18
25/01/2023 74.50p 75.00p 73.00p 74.50p 2736
24/01/2023 75.00p 76.00p 71.00p 74.50p 7491
23/01/2023 75.00p 75.00p 75.00p 75.00p 0
20/01/2023 75.00p 75.00p 75.00p 75.00p 0
19/01/2023 75.00p 75.00p 75.00p 75.00p 0
18/01/2023 75.00p 75.00p 75.00p 75.00p 0
17/01/2023 75.00p 76.50p 72.50p 75.00p 8494
16/01/2023 75.50p 76.50p 73.00p 75.00p 9098
13/01/2023 75.50p 75.50p 74.00p 75.50p 58
12/01/2023 75.50p 77.00p 75.50p 75.50p 70
11/01/2023 76.00p 77.00p 75.50p 75.50p 227
10/01/2023 76.00p 77.50p 74.50p 76.00p 656082
09/01/2023 76.00p 77.50p 76.00p 76.00p 948
06/01/2023 76.00p 77.50p 74.50p 76.00p 3913
05/01/2023 76.00p 76.00p 74.50p 76.00p 1842
04/01/2023 76.00p 77.50p 74.50p 76.00p 24980
03/01/2023 76.00p 77.50p 74.50p 76.00p 5
30/12/2022 76.00p 76.00p 76.00p 76.00p 0
29/12/2022 76.00p 76.00p 76.00p 76.00p 0
28/12/2022 76.00p 76.00p 76.00p 76.00p 0
23/12/2022 76.00p 76.00p 76.00p 76.00p 0
22/12/2022 76.00p 77.50p 76.00p 76.00p 180
21/12/2022 76.00p 76.00p 76.00p 76.00p 0
20/12/2022 76.00p 76.00p 76.00p 76.00p 0
19/12/2022 76.00p 76.00p 76.00p 76.00p 0
16/12/2022 76.00p 76.00p 76.00p 76.00p 0
15/12/2022 76.00p 76.00p 76.00p 76.00p 0
14/12/2022 76.00p 76.00p 76.00p 76.00p 0
13/12/2022 76.00p 77.50p 74.50p 76.00p 3754
12/12/2022 76.00p 76.00p 76.00p 76.00p 0
09/12/2022 76.00p 76.00p 76.00p 76.00p 0
08/12/2022 76.00p 76.00p 76.00p 76.00p 0
07/12/2022 76.00p 76.00p 76.00p 76.00p 0
06/12/2022 76.00p 76.00p 76.00p 76.00p 0
05/12/2022 76.00p 77.50p 76.00p 76.00p 169
02/12/2022 76.00p 77.50p 76.00p 76.00p 58
01/12/2022 76.00p 77.50p 74.50p 77.00p 18415
30/11/2022 76.00p 76.00p 74.50p 76.00p 6064
29/11/2022 76.00p 76.00p 76.00p 76.00p 0
28/11/2022 76.00p 77.50p 76.00p 76.00p 50
25/11/2022 76.00p 77.50p 76.00p 76.00p 1
24/11/2022 76.00p 77.50p 76.00p 76.00p 182
23/11/2022 76.00p 76.00p 76.00p 76.00p 0
22/11/2022 76.00p 76.00p 76.00p 76.00p 0
21/11/2022 76.00p 77.50p 76.00p 76.00p 1
18/11/2022 76.00p 77.50p 76.00p 76.00p 1337
17/11/2022 76.00p 76.00p 76.00p 76.00p 0
16/11/2022 76.00p 76.00p 76.00p 76.00p 0
15/11/2022 76.00p 76.00p 76.00p 76.00p 0
14/11/2022 76.00p 76.00p 76.00p 76.00p 0
11/11/2022 76.00p 76.00p 74.50p 76.00p 5045
10/11/2022 76.00p 77.50p 76.00p 76.00p 183
09/11/2022 76.00p 77.50p 76.00p 77.00p 6609
08/11/2022 76.00p 76.00p 76.00p 76.00p 0
07/11/2022 76.00p 77.50p 76.00p 76.00p 659
04/11/2022 76.00p 77.50p 76.00p 76.00p 505
03/11/2022 76.00p 76.00p 76.00p 76.00p 0
02/11/2022 77.50p 77.50p 77.50p 77.50p 0
01/11/2022 77.50p 77.50p 77.50p 77.50p 0
31/10/2022 77.50p 77.50p 77.50p 77.50p 0
28/10/2022 77.50p 77.50p 77.50p 77.50p 0
27/10/2022 77.50p 77.50p 77.50p 77.50p 0
26/10/2022 77.50p 77.50p 77.50p 77.50p 0
25/10/2022 77.50p 77.50p 77.50p 77.50p 0
24/10/2022 77.50p 77.50p 77.50p 77.50p 0
21/10/2022 77.50p 77.50p 77.50p 77.50p 0
20/10/2022 77.50p 77.50p 70.00p 77.50p 12000
19/10/2022 77.50p 77.50p 76.00p 77.50p 1801
18/10/2022 77.50p 78.50p 76.00p 77.50p 191
17/10/2022 77.50p 78.50p 77.50p 77.50p 2
14/10/2022 77.50p 77.50p 77.50p 77.50p 0
13/10/2022 77.50p 77.50p 77.50p 77.50p 0
12/10/2022 77.50p 77.50p 77.50p 77.50p 0
11/10/2022 77.50p 77.50p 77.50p 77.50p 0
10/10/2022 77.50p 77.50p 77.50p 77.50p 0
07/10/2022 77.50p 78.64p 77.50p 77.50p 162724
06/10/2022 77.50p 77.50p 77.50p 77.50p 0
05/10/2022 77.50p 77.50p 77.50p 77.50p 0
04/10/2022 77.50p 78.50p 77.50p 77.50p 1000
03/10/2022 77.50p 78.50p 77.50p 77.50p 3
30/09/2022 77.50p 77.50p 77.50p 77.50p 0
29/09/2022 77.50p 77.50p 77.50p 77.50p 0
28/09/2022 77.50p 77.50p 77.50p 77.50p 0
27/09/2022 77.50p 78.50p 77.50p 77.50p 2
26/09/2022 78.50p 78.50p 74.50p 77.50p 13828
23/09/2022 78.50p 78.50p 78.14p 78.50p 53277
22/09/2022 78.50p 79.50p 78.50p 78.50p 2503
21/09/2022 82.50p 82.50p 82.50p 82.50p 0
20/09/2022 82.50p 83.50p 82.50p 82.50p 2
19/09/2022 82.50p 82.50p 82.50p 82.50p 0
16/09/2022 82.50p 82.50p 82.50p 82.50p 0
15/09/2022 82.50p 83.50p 82.50p 82.50p 31
14/09/2022 82.50p 82.50p 82.50p 82.50p 0
13/09/2022 82.50p 82.50p 80.50p 82.50p 10229
12/09/2022 82.50p 84.00p 81.00p 82.50p 87
09/09/2022 82.50p 82.50p 82.50p 82.50p 0
08/09/2022 82.50p 82.50p 82.50p 82.50p 0
07/09/2022 82.50p 82.50p 82.50p 82.50p 0
06/09/2022 82.50p 82.50p 82.50p 82.50p 0
05/09/2022 82.50p 82.50p 82.50p 82.50p 0
02/09/2022 82.50p 82.50p 82.50p 82.50p 0
01/09/2022 82.50p 83.50p 82.50p 82.50p 292
31/08/2022 82.50p 82.50p 82.50p 82.50p 0
30/08/2022 83.00p 83.00p 80.50p 82.50p 15500
29/08/2022 83.00p 83.00p 83.00p 83.00p 0
26/08/2022 83.00p 83.00p 83.00p 83.00p 0
25/08/2022 83.00p 83.00p 83.00p 83.00p 0
24/08/2022 83.00p 83.00p 83.00p 83.00p 0
23/08/2022 83.00p 83.00p 83.00p 83.00p 0
22/08/2022 83.00p 83.00p 81.94p 83.00p 84239
19/08/2022 83.00p 83.00p 83.00p 83.00p 0
18/08/2022 83.00p 84.00p 83.00p 83.00p 5952
17/08/2022 83.00p 83.00p 83.00p 83.00p 0
16/08/2022 83.00p 84.00p 81.00p 81.50p 32937
15/08/2022 83.00p 83.00p 81.00p 83.00p 6803
12/08/2022 83.00p 83.00p 83.00p 83.00p 150
11/08/2022 83.00p 83.00p 83.00p 83.00p 0
10/08/2022 83.00p 83.00p 83.00p 83.00p 0
09/08/2022 83.00p 83.00p 83.00p 83.00p 0
08/08/2022 83.00p 83.00p 83.00p 83.00p 0
05/08/2022 83.00p 84.00p 83.00p 83.00p 2364
04/08/2022 83.00p 83.00p 83.00p 83.00p 0
03/08/2022 83.00p 83.00p 83.00p 83.00p 0
02/08/2022 83.00p 83.00p 83.00p 83.00p 0
01/08/2022 89.50p 89.50p 87.00p 89.00p 9573
29/07/2022 89.50p 90.50p 89.50p 89.50p 672
28/07/2022 90.00p 90.00p 87.50p 89.50p 19372
27/07/2022 90.00p 91.00p 90.00p 90.00p 5494
26/07/2022 90.00p 91.50p 90.00p 90.00p 104
25/07/2022 90.00p 90.00p 88.50p 90.00p 18376
22/07/2022 90.00p 90.00p 90.00p 90.00p 0
21/07/2022 90.00p 90.00p 90.00p 90.00p 0
20/07/2022 90.00p 90.00p 90.00p 90.00p 0
19/07/2022 90.00p 90.00p 88.50p 90.00p 0
18/07/2022 90.00p 90.00p 90.00p 90.00p 0
15/07/2022 90.00p 90.00p 90.00p 90.00p 0
14/07/2022 90.00p 91.50p 90.00p 90.00p 12021
13/07/2022 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits