ProVen Growth & Income VCT (PGOO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProVen Growth & Income VCT

Date Open High Low Close* Volume
01/07/2015 81.75p 81.75p 81.75p 81.75p 0
30/06/2015 81.75p 81.75p 80.60p 81.75p 15000
29/06/2015 81.75p 81.75p 81.75p 81.75p 0
26/06/2015 81.75p 81.75p 80.60p 81.75p 43940
25/06/2015 81.75p 81.75p 81.75p 81.75p 0
24/06/2015 81.75p 81.75p 80.60p 81.75p 6555
23/06/2015 81.75p 81.75p 81.75p 81.75p 0
22/06/2015 78.25p 81.75p 78.25p 81.75p 29114
19/06/2015 78.25p 78.25p 78.25p 78.25p 0
18/06/2015 78.25p 78.25p 78.25p 78.25p 0
17/06/2015 78.25p 78.25p 78.25p 78.25p 0
16/06/2015 78.25p 78.25p 78.25p 78.25p 0
15/06/2015 78.25p 78.25p 78.00p 78.25p 2211
12/06/2015 78.25p 78.25p 78.25p 78.25p 0
11/06/2015 78.25p 78.25p 78.25p 78.25p 0
10/06/2015 78.25p 78.25p 78.25p 78.25p 0
09/06/2015 78.25p 78.25p 78.25p 78.25p 0
08/06/2015 78.25p 78.25p 78.00p 78.25p 4942
05/06/2015 78.25p 78.25p 78.25p 78.25p 0
04/06/2015 78.25p 78.25p 78.25p 78.25p 0
03/06/2015 78.25p 78.25p 78.00p 78.25p 12035
02/06/2015 78.25p 78.50p 78.00p 78.25p 60492
01/06/2015 78.25p 78.25p 78.25p 78.25p 0
29/05/2015 78.25p 78.25p 78.25p 78.25p 0
28/05/2015 78.25p 78.25p 78.25p 78.25p 0
27/05/2015 78.25p 78.25p 78.25p 78.25p 0
26/05/2015 78.25p 78.25p 78.25p 78.25p 0
22/05/2015 78.25p 78.25p 78.25p 78.25p 0
21/05/2015 78.25p 78.25p 78.00p 78.25p 4615
20/05/2015 78.50p 78.50p 78.03p 78.25p 4084
19/05/2015 78.50p 78.70p 78.50p 78.50p 30
18/05/2015 78.50p 78.50p 78.03p 78.50p 2962
15/05/2015 78.50p 78.50p 78.50p 78.50p 0
14/05/2015 78.50p 78.50p 78.50p 78.50p 0
13/05/2015 78.50p 78.50p 78.50p 78.50p 0
12/05/2015 78.50p 78.50p 78.50p 78.50p 0
11/05/2015 78.50p 78.50p 78.03p 78.50p 2962
08/05/2015 78.50p 78.50p 78.03p 78.50p 20450
07/05/2015 78.50p 78.50p 78.50p 78.50p 0
06/05/2015 78.50p 78.50p 78.50p 78.50p 0
05/05/2015 78.50p 78.50p 78.50p 78.50p 0
01/05/2015 78.50p 78.50p 78.01p 78.50p 5586
30/04/2015 78.50p 78.50p 78.50p 78.50p 0
29/04/2015 78.50p 78.50p 78.00p 78.50p 21840
28/04/2015 78.50p 78.50p 78.01p 78.50p 89
27/04/2015 78.50p 78.50p 78.01p 78.50p 764
24/04/2015 78.50p 78.50p 78.50p 78.50p 0
23/04/2015 78.50p 78.50p 78.50p 78.50p 0
22/04/2015 78.50p 78.50p 78.50p 78.50p 0
21/04/2015 78.50p 78.50p 78.50p 78.50p 0
20/04/2015 78.50p 78.50p 78.50p 78.50p 0
17/04/2015 78.50p 78.50p 77.50p 78.50p 31219
16/04/2015 78.50p 78.50p 78.50p 78.50p 0
15/04/2015 78.50p 78.50p 78.50p 78.50p 0
14/04/2015 78.50p 78.50p 78.01p 78.50p 31803
13/04/2015 78.50p 78.50p 78.50p 78.50p 0
10/04/2015 78.50p 78.50p 78.01p 78.50p 3166
09/04/2015 78.50p 78.50p 78.50p 78.50p 0
08/04/2015 78.50p 78.50p 78.00p 78.50p 3706
07/04/2015 79.00p 79.00p 78.50p 78.50p 61677
02/04/2015 79.00p 79.00p 78.00p 79.00p 5421
01/04/2015 79.00p 79.70p 78.00p 79.00p 17645
31/03/2015 79.00p 79.00p 78.00p 79.00p 5927
30/03/2015 79.00p 80.00p 79.00p 79.00p 1237
27/03/2015 79.00p 79.00p 78.00p 79.00p 7376
26/03/2015 79.00p 79.00p 76.50p 79.00p 57133
25/03/2015 79.00p 79.70p 79.00p 79.00p 4202
24/03/2015 79.00p 79.00p 79.00p 79.00p 0
23/03/2015 79.00p 79.00p 78.00p 79.00p 3798
20/03/2015 79.00p 79.00p 79.00p 79.00p 0
19/03/2015 79.00p 79.00p 78.00p 79.00p 2927
18/03/2015 79.00p 79.00p 77.50p 79.00p 21783
17/03/2015 79.00p 79.00p 78.00p 79.00p 2962
16/03/2015 79.00p 79.00p 78.10p 79.00p 4313
13/03/2015 79.00p 79.00p 78.00p 79.00p 2962
12/03/2015 79.00p 79.00p 79.00p 79.00p 0
11/03/2015 79.00p 79.00p 79.00p 79.00p 0
10/03/2015 79.00p 79.00p 78.00p 79.00p 8036
09/03/2015 79.00p 79.00p 78.00p 79.00p 36050
06/03/2015 79.00p 79.00p 79.00p 79.00p 0
05/03/2015 79.00p 79.00p 79.00p 79.00p 0
04/03/2015 79.00p 79.00p 79.00p 79.00p 0
03/03/2015 79.00p 79.00p 79.00p 79.00p 0
02/03/2015 79.00p 79.00p 78.00p 79.00p 9812
27/02/2015 79.00p 79.00p 78.25p 79.00p 56974
26/02/2015 79.00p 79.70p 79.00p 79.00p 10000
25/02/2015 79.00p 79.00p 79.00p 79.00p 0
24/02/2015 79.00p 79.00p 79.00p 79.00p 0
23/02/2015 79.00p 79.70p 78.00p 79.00p 37356
20/02/2015 79.00p 79.00p 78.00p 79.00p 6180
19/02/2015 79.00p 79.00p 79.00p 79.00p 0
18/02/2015 79.00p 79.00p 79.00p 79.00p 0
17/02/2015 79.00p 79.69p 78.00p 79.00p 30725
16/02/2015 79.00p 79.00p 79.00p 79.00p 0
13/02/2015 79.00p 79.00p 79.00p 79.00p 0
12/02/2015 79.00p 79.00p 78.00p 79.00p 14358
11/02/2015 79.00p 79.00p 78.00p 79.00p 1731
10/02/2015 79.00p 79.00p 78.00p 79.00p 1918
09/02/2015 79.00p 79.00p 78.00p 79.00p 3563
06/02/2015 79.00p 79.00p 78.00p 79.00p 8558
05/02/2015 79.00p 79.00p 79.00p 79.00p 0
04/02/2015 79.00p 79.00p 78.00p 79.00p 6486
03/02/2015 79.00p 79.00p 78.00p 79.00p 17782
02/02/2015 79.00p 79.00p 79.00p 79.00p 0
30/01/2015 79.00p 79.00p 78.00p 79.00p 10316
29/01/2015 77.50p 79.00p 77.50p 79.00p 5321
28/01/2015 78.00p 78.00p 76.00p 77.50p 11536
27/01/2015 78.00p 78.00p 78.00p 78.00p 0
26/01/2015 78.00p 78.00p 78.00p 78.00p 0
23/01/2015 78.00p 78.00p 77.00p 78.00p 3013
22/01/2015 78.00p 78.00p 77.00p 78.00p 2266
21/01/2015 78.00p 78.00p 78.00p 78.00p 0
20/01/2015 78.00p 78.00p 78.00p 78.00p 0
19/01/2015 78.00p 78.00p 78.00p 78.00p 0
16/01/2015 78.00p 78.22p 77.00p 78.00p 1736
15/01/2015 78.00p 78.00p 78.00p 78.00p 0
14/01/2015 78.00p 78.00p 78.00p 78.00p 0
13/01/2015 78.00p 78.00p 78.00p 78.00p 0
12/01/2015 78.00p 78.00p 77.00p 78.00p 25000
09/01/2015 78.00p 78.00p 78.00p 78.00p 0
08/01/2015 78.00p 78.00p 78.00p 78.00p 0
07/01/2015 78.00p 78.00p 78.00p 78.00p 0
06/01/2015 78.00p 78.00p 78.00p 78.00p 0
05/01/2015 78.00p 78.00p 77.00p 78.00p 2956
02/01/2015 78.00p 78.00p 78.00p 78.00p 0
31/12/2014 78.00p 78.00p 78.00p 78.00p 0
30/12/2014 78.00p 78.00p 78.00p 78.00p 0
29/12/2014 78.00p 78.00p 78.00p 78.00p 0
24/12/2014 78.00p 78.00p 78.00p 78.00p 0
23/12/2014 78.00p 78.00p 77.00p 78.00p 321
22/12/2014 78.00p 78.22p 77.50p 78.00p 3087
19/12/2014 78.00p 78.00p 78.00p 78.00p 0
18/12/2014 78.00p 78.00p 78.00p 78.00p 980
17/12/2014 78.00p 78.00p 78.00p 78.00p 0
16/12/2014 78.00p 78.00p 78.00p 78.00p 0
15/12/2014 78.50p 78.50p 77.02p 78.00p 12718
12/12/2014 78.50p 78.50p 78.50p 78.50p 0
11/12/2014 78.50p 78.50p 78.50p 78.50p 5000
10/12/2014 78.50p 78.50p 78.50p 78.50p 0
09/12/2014 78.50p 78.50p 78.50p 78.50p 0
08/12/2014 78.50p 79.21p 78.50p 78.50p 125
05/12/2014 78.50p 78.50p 77.02p 78.50p 25000
04/12/2014 78.50p 78.50p 78.50p 78.50p 0
03/12/2014 78.50p 78.50p 78.50p 78.50p 0
02/12/2014 78.50p 78.50p 78.50p 78.50p 0
01/12/2014 78.50p 78.50p 77.02p 78.50p 5634
28/11/2014 78.00p 78.50p 77.00p 78.50p 11782
27/11/2014 78.00p 78.00p 78.00p 78.00p 0
26/11/2014 78.00p 78.00p 78.00p 78.00p 0
25/11/2014 78.00p 79.00p 78.00p 78.00p 373
24/11/2014 78.00p 78.22p 78.00p 78.00p 315
21/11/2014 78.00p 78.00p 78.00p 78.00p 0
20/11/2014 78.00p 78.22p 78.00p 78.00p 629
19/11/2014 78.00p 78.00p 77.02p 78.00p 5150
18/11/2014 78.00p 78.00p 77.02p 78.00p 9433
17/11/2014 78.00p 78.00p 78.00p 78.00p 0
14/11/2014 78.00p 78.00p 78.00p 78.00p 0
13/11/2014 78.00p 78.00p 77.00p 78.00p 60650
12/11/2014 78.00p 78.00p 77.02p 78.00p 5000
11/11/2014 78.00p 78.22p 78.00p 78.00p 9629
10/11/2014 78.00p 78.00p 76.00p 78.00p 50000
07/11/2014 78.00p 78.00p 78.00p 78.00p 0
06/11/2014 78.00p 78.00p 78.00p 78.00p 0
05/11/2014 78.00p 78.00p 78.00p 78.00p 0
04/11/2014 78.00p 78.00p 77.02p 78.00p 31888
03/11/2014 78.00p 78.00p 78.00p 78.00p 0
31/10/2014 78.00p 78.00p 77.02p 78.00p 5000
30/10/2014 78.00p 78.00p 77.02p 78.00p 2528
29/10/2014 80.00p 80.00p 79.00p 80.00p 11855
28/10/2014 80.00p 80.00p 79.00p 80.00p 12650
27/10/2014 80.00p 81.00p 80.00p 80.00p 607
24/10/2014 80.00p 80.00p 80.00p 80.00p 0
23/10/2014 80.00p 80.00p 80.00p 80.00p 0
22/10/2014 78.50p 80.00p 78.50p 80.00p 737
21/10/2014 78.50p 78.50p 78.10p 78.50p 5256
20/10/2014 78.50p 78.50p 78.50p 78.50p 0
17/10/2014 78.50p 78.77p 78.50p 78.50p 500
16/10/2014 78.50p 78.50p 78.50p 78.50p 0
15/10/2014 77.75p 78.50p 77.75p 78.50p 1000
14/10/2014 77.75p 77.75p 77.75p 77.75p 0
13/10/2014 77.75p 77.75p 77.75p 77.75p 0
10/10/2014 77.75p 77.75p 77.75p 77.75p 0
09/10/2014 77.75p 77.75p 77.75p 77.75p 0
08/10/2014 77.75p 77.90p 77.75p 77.75p 3900
07/10/2014 77.75p 77.75p 77.75p 77.75p 0
06/10/2014 77.75p 77.90p 77.75p 77.75p 631
03/10/2014 77.75p 79.00p 77.75p 77.75p 0
02/10/2014 79.00p 79.00p 79.00p 79.00p 0
01/10/2014 79.00p 79.00p 79.00p 79.00p 0
30/09/2014 79.00p 79.00p 78.00p 79.00p 5150
29/09/2014 79.50p 79.50p 79.00p 79.00p 0
26/09/2014 79.50p 79.50p 79.50p 79.50p 0
25/09/2014 79.50p 79.50p 79.50p 79.50p 0
24/09/2014 79.50p 79.50p 78.00p 79.50p 5421
23/09/2014 79.50p 79.50p 78.00p 79.50p 38037
22/09/2014 79.50p 79.50p 78.00p 79.50p 634
19/09/2014 79.50p 79.50p 78.00p 79.50p 6332
18/09/2014 79.50p 79.50p 78.00p 79.50p 14623
17/09/2014 79.50p 79.50p 79.50p 79.50p 0
16/09/2014 79.50p 79.50p 78.00p 79.50p 1888

*Close Price adjusted for both dividends and splits