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
29/08/2018 69.50p 69.50p 68.50p 69.50p 700
28/08/2018 69.50p 69.50p 69.50p 69.50p 0
24/08/2018 69.50p 69.50p 68.50p 69.50p 2989
23/08/2018 69.50p 69.50p 69.50p 69.50p 0
22/08/2018 69.50p 69.50p 68.50p 69.50p 7643
21/08/2018 69.50p 69.50p 68.50p 69.50p 2922
20/08/2018 69.50p 69.50p 69.50p 69.50p 0
17/08/2018 69.50p 69.50p 69.50p 69.50p 0
16/08/2018 69.50p 69.50p 68.50p 69.50p 7648
15/08/2018 69.50p 69.50p 69.50p 69.50p 0
14/08/2018 69.00p 69.50p 68.50p 69.50p 5304
13/08/2018 69.00p 69.00p 69.00p 69.00p 0
10/08/2018 69.00p 69.00p 69.00p 69.00p 0
09/08/2018 69.00p 69.00p 69.00p 69.00p 0
08/08/2018 69.00p 69.00p 69.00p 69.00p 0
07/08/2018 69.00p 69.00p 68.00p 69.00p 6486
06/08/2018 69.00p 69.00p 69.00p 69.00p 0
03/08/2018 69.00p 69.00p 69.00p 69.00p 0
02/08/2018 69.00p 69.00p 68.00p 69.00p 6344
01/08/2018 69.00p 69.00p 69.00p 69.00p 0
31/07/2018 69.00p 69.00p 69.00p 69.00p 0
30/07/2018 69.00p 69.00p 69.00p 69.00p 0
27/07/2018 69.00p 69.00p 69.00p 69.00p 0
26/07/2018 69.00p 69.00p 68.00p 69.00p 4482
25/07/2018 69.00p 69.00p 69.00p 69.00p 0
24/07/2018 69.00p 69.00p 69.00p 69.00p 0
23/07/2018 69.00p 69.00p 69.00p 69.00p 0
20/07/2018 69.00p 69.00p 68.00p 69.00p 6049
19/07/2018 69.00p 69.00p 69.00p 69.00p 24220
18/07/2018 69.00p 69.00p 69.00p 69.00p 0
17/07/2018 69.00p 69.80p 68.00p 69.00p 7913
16/07/2018 69.00p 69.80p 69.00p 69.00p 283
13/07/2018 69.00p 69.00p 69.00p 69.00p 29489
12/07/2018 69.00p 69.00p 69.00p 69.00p 0
11/07/2018 69.00p 69.00p 68.00p 69.00p 9353
10/07/2018 69.00p 69.00p 69.00p 69.00p 0
09/07/2018 69.00p 69.00p 69.00p 69.00p 0
06/07/2018 69.00p 69.00p 68.00p 69.00p 1316
05/07/2018 69.00p 69.00p 69.00p 69.00p 0
04/07/2018 69.00p 69.00p 68.00p 69.00p 10202
03/07/2018 69.00p 69.00p 69.00p 69.00p 0
02/07/2018 69.00p 69.00p 69.00p 69.00p 0
29/06/2018 69.00p 69.00p 68.00p 69.00p 4769
28/06/2018 69.00p 69.00p 69.00p 69.00p 0
27/06/2018 69.00p 69.00p 69.00p 69.00p 0
26/06/2018 69.00p 69.00p 69.00p 69.00p 0
25/06/2018 69.00p 69.80p 68.00p 69.00p 14232
22/06/2018 68.50p 69.00p 68.50p 69.00p 0
21/06/2018 68.50p 69.30p 68.50p 68.50p 10417
20/06/2018 68.50p 68.50p 67.50p 68.50p 9619
19/06/2018 68.50p 68.50p 67.50p 68.50p 5162
18/06/2018 68.50p 68.50p 67.50p 68.50p 4997
15/06/2018 68.50p 68.50p 68.50p 68.50p 9978
14/06/2018 68.50p 68.50p 67.50p 68.50p 4284
13/06/2018 68.50p 68.50p 67.50p 68.50p 2901
12/06/2018 68.50p 68.50p 68.50p 68.50p 0
11/06/2018 68.50p 68.50p 67.50p 68.50p 4108
08/06/2018 68.50p 69.00p 68.50p 68.50p 32143
07/06/2018 68.50p 68.50p 68.50p 68.50p 12323
06/06/2018 68.50p 68.50p 68.50p 68.50p 33029
05/06/2018 69.00p 69.00p 68.00p 68.50p 7578
04/06/2018 69.00p 69.00p 68.00p 69.00p 3200
01/06/2018 69.00p 69.00p 68.00p 69.00p 8989
31/05/2018 69.00p 69.50p 68.00p 69.00p 8986
30/05/2018 69.00p 69.00p 68.00p 69.00p 8574
29/05/2018 69.00p 69.00p 68.00p 69.00p 3899
25/05/2018 69.00p 69.50p 69.00p 69.00p 1992
24/05/2018 68.50p 71.00p 68.75p 69.00p 0
23/05/2018 71.00p 71.50p 70.00p 71.00p 4657
22/05/2018 71.00p 71.00p 70.00p 71.00p 9439
21/05/2018 71.00p 71.00p 70.00p 71.00p 2892
18/05/2018 71.00p 71.50p 71.00p 71.00p 4548
17/05/2018 71.00p 71.00p 70.00p 71.00p 10823
16/05/2018 71.00p 71.00p 70.00p 71.00p 4840
15/05/2018 71.00p 71.00p 70.00p 71.00p 1613
14/05/2018 71.00p 71.00p 70.00p 71.00p 7572
11/05/2018 71.00p 71.00p 70.00p 71.00p 8504
10/05/2018 71.00p 71.00p 71.00p 71.00p 0
09/05/2018 71.00p 71.00p 71.00p 71.00p 0
08/05/2018 71.00p 71.00p 71.00p 71.00p 0
04/05/2018 71.00p 71.00p 70.00p 71.00p 10104
03/05/2018 71.00p 71.00p 71.00p 71.00p 0
02/05/2018 71.00p 71.00p 71.00p 71.00p 22026
01/05/2018 71.00p 71.00p 70.00p 71.00p 5344
30/04/2018 71.00p 71.00p 70.00p 71.00p 2126
27/04/2018 71.00p 71.00p 70.00p 71.00p 12152
26/04/2018 71.00p 71.00p 70.00p 71.00p 4547
25/04/2018 71.00p 71.00p 71.00p 71.00p 0
24/04/2018 71.00p 71.50p 71.00p 71.00p 5594
23/04/2018 71.00p 71.00p 71.00p 71.00p 0
20/04/2018 71.00p 71.50p 71.00p 71.00p 390
19/04/2018 71.00p 71.00p 71.00p 71.00p 17939
18/04/2018 71.00p 71.00p 70.00p 71.00p 1793
17/04/2018 71.00p 71.50p 70.00p 71.00p 12746
16/04/2018 71.00p 71.00p 70.00p 71.00p 6768
13/04/2018 71.00p 71.00p 71.00p 71.00p 0
12/04/2018 71.00p 71.00p 70.00p 71.00p 9584
11/04/2018 71.00p 71.00p 71.00p 71.00p 0
10/04/2018 71.00p 71.00p 70.00p 71.00p 1793
09/04/2018 71.00p 71.00p 70.00p 71.00p 15903
06/04/2018 71.00p 71.00p 70.00p 71.00p 3392
05/04/2018 71.00p 71.00p 70.00p 71.00p 7341
04/04/2018 71.00p 71.00p 71.00p 71.00p 0
03/04/2018 71.00p 71.00p 71.00p 71.00p 0
29/03/2018 71.00p 71.50p 70.00p 71.00p 3093
28/03/2018 71.00p 71.00p 70.00p 71.00p 6666
27/03/2018 71.00p 71.50p 70.00p 71.00p 5412
26/03/2018 71.00p 71.00p 70.00p 71.00p 10153
23/03/2018 71.00p 71.00p 70.00p 71.00p 1936
22/03/2018 71.00p 71.00p 71.00p 71.00p 0
21/03/2018 71.00p 71.00p 71.00p 71.00p 0
20/03/2018 71.00p 71.00p 71.00p 71.00p 22735
19/03/2018 71.00p 71.00p 71.00p 71.00p 0
16/03/2018 71.00p 71.50p 70.00p 71.00p 8141
15/03/2018 71.00p 71.00p 70.00p 71.00p 464
14/03/2018 71.00p 71.00p 70.00p 71.00p 4038
13/03/2018 71.00p 71.00p 70.00p 71.00p 11328
12/03/2018 71.00p 71.00p 70.00p 71.00p 1801
09/03/2018 71.00p 71.00p 71.00p 71.00p 0
08/03/2018 71.00p 71.00p 71.00p 71.00p 0
07/03/2018 71.00p 71.00p 70.00p 71.00p 5162
06/03/2018 71.00p 71.00p 70.00p 71.00p 5540
05/03/2018 71.00p 71.00p 70.00p 71.00p 3031
02/03/2018 71.00p 71.00p 71.00p 71.00p 0
01/03/2018 71.00p 71.00p 70.00p 71.00p 6481
28/02/2018 71.00p 71.00p 71.00p 71.00p 0
27/02/2018 71.00p 71.00p 70.00p 71.00p 6469
26/02/2018 71.00p 71.00p 70.00p 71.00p 2143
23/02/2018 71.00p 71.50p 71.00p 71.00p 15867
22/02/2018 71.00p 71.50p 71.00p 71.00p 3600
21/02/2018 71.00p 71.00p 71.00p 71.00p 0
20/02/2018 71.00p 71.00p 71.00p 71.00p 0
19/02/2018 71.00p 71.50p 70.00p 71.00p 4124
16/02/2018 71.00p 71.50p 71.00p 71.00p 740
15/02/2018 71.00p 71.50p 71.00p 71.00p 103
14/02/2018 71.00p 71.00p 71.00p 71.00p 26525
13/02/2018 71.00p 71.00p 71.00p 71.00p 18194
12/02/2018 70.50p 71.00p 69.00p 71.00p 1801
09/02/2018 70.50p 72.00p 70.50p 70.50p 3682
08/02/2018 70.00p 70.50p 70.00p 70.50p 0
07/02/2018 70.00p 71.50p 70.00p 70.00p 0
06/02/2018 70.00p 70.00p 70.00p 70.00p 0
05/02/2018 70.00p 70.00p 70.00p 70.00p 0
02/02/2018 70.00p 70.00p 70.00p 70.00p 0
01/02/2018 70.00p 70.00p 69.00p 70.00p 8546
31/01/2018 70.00p 70.00p 70.00p 70.00p 0
30/01/2018 70.00p 71.00p 70.00p 70.00p 1300
29/01/2018 70.00p 70.00p 69.00p 70.00p 1801
26/01/2018 70.00p 70.00p 70.00p 70.00p 0
25/01/2018 70.00p 70.00p 70.00p 70.00p 0
24/01/2018 70.00p 70.00p 70.00p 70.00p 0
23/01/2018 70.00p 70.00p 69.00p 70.00p 8485
22/01/2018 70.00p 70.00p 69.00p 70.00p 7000
19/01/2018 70.00p 71.00p 69.00p 70.00p 8145
18/01/2018 70.00p 70.00p 70.00p 70.00p 0
17/01/2018 70.00p 70.00p 70.00p 70.00p 0
16/01/2018 70.00p 70.00p 70.00p 70.00p 0
15/01/2018 70.00p 70.00p 69.00p 70.00p 12975
12/01/2018 70.00p 70.00p 70.00p 70.00p 22424
11/01/2018 70.50p 73.00p 70.00p 70.00p 0
10/01/2018 72.00p 73.00p 72.00p 73.00p 13379
09/01/2018 72.00p 72.75p 72.00p 72.00p -370
08/01/2018 72.00p 73.00p 72.00p 72.00p 1370
05/01/2018 72.00p 72.00p 72.00p 72.00p 0
04/01/2018 72.00p 72.95p 72.00p 72.00p 5000
03/01/2018 72.00p 72.00p 72.00p 72.00p 0
02/01/2018 72.00p 72.00p 71.00p 72.00p 1044
29/12/2017 72.00p 72.00p 72.00p 72.00p 0
28/12/2017 72.00p 72.00p 72.00p 72.00p 0
27/12/2017 72.00p 72.00p 72.00p 72.00p 0
22/12/2017 72.00p 72.00p 72.00p 72.00p 0
21/12/2017 72.00p 72.00p 72.00p 72.00p 12656
20/12/2017 72.00p 72.50p 72.00p 72.00p 48331
19/12/2017 72.00p 72.00p 72.00p 72.00p 0
18/12/2017 72.00p 72.80p 72.00p 72.00p 542
15/12/2017 72.00p 72.00p 72.00p 72.00p 0
14/12/2017 72.00p 72.00p 72.00p 72.00p 15000
13/12/2017 72.00p 72.00p 72.00p 72.00p 0
12/12/2017 72.00p 72.00p 72.00p 72.00p 0
11/12/2017 72.00p 72.00p 72.00p 72.00p 0
08/12/2017 72.00p 72.00p 72.00p 72.00p 0
07/12/2017 72.00p 72.00p 71.00p 72.00p 1423
06/12/2017 72.00p 72.00p 71.00p 72.00p 10572
05/12/2017 72.00p 72.00p 72.00p 72.00p 0
04/12/2017 72.00p 72.00p 72.00p 72.00p 0
01/12/2017 72.00p 72.80p 72.00p 72.00p 9710
30/11/2017 72.00p 72.00p 72.00p 72.00p 0
29/11/2017 72.00p 72.00p 72.00p 72.00p 0
28/11/2017 72.00p 72.00p 71.00p 72.00p 3220
27/11/2017 72.00p 72.00p 71.00p 72.00p 7578
24/11/2017 72.00p 72.00p 72.00p 72.00p 0
23/11/2017 72.00p 72.00p 72.00p 72.00p 0
22/11/2017 72.00p 72.00p 72.00p 72.00p 0
21/11/2017 72.00p 72.00p 72.00p 72.00p 0
20/11/2017 73.00p 73.00p 72.00p 72.00p 0
17/11/2017 73.00p 74.00p 72.00p 73.00p 32940
16/11/2017 73.00p 73.00p 72.00p 73.00p 10265
15/11/2017 73.00p 73.00p 73.00p 73.00p 0
14/11/2017 73.00p 73.00p 73.00p 73.00p 0
13/11/2017 73.00p 74.00p 72.50p 73.00p 114594

*Close Price adjusted for both dividends and splits