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
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
12/07/2022 90.00p 91.00p 88.50p 90.00p 9441
11/07/2022 90.00p 90.00p 90.00p 90.00p 0
08/07/2022 90.00p 91.00p 90.00p 90.00p 447
07/07/2022 90.00p 90.00p 90.00p 90.00p 0
06/07/2022 90.00p 91.00p 90.00p 90.00p 2182
05/07/2022 90.00p 90.00p 90.00p 90.00p 0
04/07/2022 90.00p 90.00p 90.00p 90.00p 0
01/07/2022 90.00p 90.00p 90.00p 90.00p 0
30/06/2022 90.00p 91.00p 90.00p 90.00p 2197
29/06/2022 90.50p 90.50p 89.00p 90.00p 643
28/06/2022 90.50p 90.50p 90.50p 90.50p 2
27/06/2022 90.50p 90.50p 90.50p 90.50p 0
24/06/2022 90.50p 91.00p 90.50p 90.50p 5000
23/06/2022 90.50p 90.50p 90.50p 90.50p 0
22/06/2022 90.50p 90.50p 90.50p 90.50p 0
21/06/2022 90.50p 90.50p 89.00p 90.50p 9697
20/06/2022 90.50p 90.50p 89.00p 90.50p 2462
17/06/2022 90.50p 90.50p 89.00p 90.50p 4000
16/06/2022 90.50p 90.50p 90.50p 90.50p 0
15/06/2022 90.50p 92.00p 90.50p 90.50p 10000
14/06/2022 90.50p 90.50p 90.50p 90.50p 0
13/06/2022 90.50p 90.50p 89.00p 90.50p 3061
10/06/2022 90.50p 90.50p 89.55p 90.50p 130471
09/06/2022 90.50p 91.50p 90.50p 91.50p 5
08/06/2022 90.50p 92.00p 90.50p 90.50p 1305
07/06/2022 90.50p 90.50p 89.00p 90.50p 3252
06/06/2022 90.00p 91.50p 89.00p 90.50p 12805
03/06/2022 94.00p 94.00p 90.00p 90.00p 0
02/06/2022 94.00p 94.00p 90.00p 90.00p 0
01/06/2022 94.00p 94.00p 90.00p 90.00p 0
31/05/2022 94.00p 94.00p 94.00p 94.00p 0
30/05/2022 94.00p 95.50p 94.00p 94.00p 24851
27/05/2022 94.00p 95.50p 94.00p 94.00p 1414
26/05/2022 94.00p 95.50p 94.00p 94.00p 10105
25/05/2022 92.50p 95.50p 92.50p 94.00p 1242
24/05/2022 91.50p 93.50p 89.00p 92.00p 25175
23/05/2022 93.50p 94.00p 91.00p 94.00p 6710
20/05/2022 90.50p 94.00p 90.50p 93.50p 17457
19/05/2022 90.50p 90.50p 89.00p 90.50p 13448
18/05/2022 90.50p 90.50p 90.50p 90.50p 0
17/05/2022 90.50p 90.50p 89.00p 90.50p 15603
16/05/2022 90.50p 90.50p 89.00p 90.50p 2599
13/05/2022 90.00p 91.00p 89.00p 90.50p 7918
12/05/2022 90.00p 90.00p 88.50p 90.00p 2657
11/05/2022 90.00p 90.00p 90.00p 90.00p 0
10/05/2022 90.00p 90.00p 90.00p 90.00p 0
09/05/2022 90.00p 90.00p 90.00p 90.00p 0
06/05/2022 90.00p 90.00p 88.00p 90.00p 6001
05/05/2022 90.00p 90.00p 90.00p 90.00p 0
04/05/2022 90.00p 90.00p 90.00p 90.00p 0
03/05/2022 90.00p 91.00p 88.50p 90.00p 1698
02/05/2022 90.00p 90.00p 90.00p 90.00p 0
29/04/2022 90.00p 90.00p 90.00p 90.00p 0
28/04/2022 90.00p 91.50p 88.50p 90.00p 5770
27/04/2022 90.50p 90.50p 88.00p 90.00p 26346
26/04/2022 90.50p 92.00p 89.00p 90.50p 14714
25/04/2022 90.50p 92.00p 89.00p 90.50p 813
22/04/2022 90.50p 92.00p 89.00p 92.00p 9577
21/04/2022 90.50p 92.00p 89.00p 90.50p 5316
20/04/2022 90.50p 90.50p 90.50p 90.50p 0
19/04/2022 90.50p 90.50p 89.00p 90.50p 2040
18/04/2022 90.50p 92.00p 90.50p 90.50p 3163
15/04/2022 90.50p 92.00p 90.50p 90.50p 3163
14/04/2022 90.50p 92.00p 90.50p 90.50p 3163
13/04/2022 90.50p 92.00p 90.50p 92.00p 105
12/04/2022 90.50p 90.50p 90.50p 90.50p 0
11/04/2022 90.50p 90.50p 90.50p 90.50p 0
08/04/2022 90.50p 93.00p 89.25p 90.50p 21163
07/04/2022 90.50p 91.90p 90.50p 90.50p 15500
06/04/2022 90.50p 90.50p 90.50p 90.50p 0
05/04/2022 90.50p 90.50p 90.50p 90.50p 0
04/04/2022 90.50p 92.00p 90.50p 90.50p 2391
01/04/2022 90.50p 90.50p 90.50p 90.50p 0
31/03/2022 90.50p 91.75p 90.50p 90.50p 2162
30/03/2022 90.50p 90.50p 90.50p 90.50p 0
29/03/2022 90.50p 91.75p 89.61p 90.50p 10350
28/03/2022 90.50p 92.00p 89.61p 92.00p 22026
25/03/2022 90.50p 90.50p 90.50p 90.50p 0
24/03/2022 90.50p 90.50p 90.50p 90.50p 0
23/03/2022 90.50p 90.50p 90.50p 90.50p 0

*Close Price adjusted for both dividends and splits