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
19/10/2015 77.50p 77.50p 77.50p 77.50p 0
16/10/2015 78.00p 78.00p 77.00p 77.50p 36556
15/10/2015 78.00p 78.00p 78.00p 78.00p 0
14/10/2015 78.00p 78.00p 78.00p 78.00p 0
13/10/2015 78.00p 78.00p 78.00p 78.00p 0
12/10/2015 78.50p 78.50p 77.00p 78.00p 14938
09/10/2015 78.50p 78.50p 78.50p 78.50p 0
08/10/2015 78.50p 78.50p 78.50p 78.50p 0
07/10/2015 78.50p 78.50p 78.00p 78.50p 6882
06/10/2015 78.50p 78.50p 78.50p 78.50p 0
05/10/2015 78.50p 78.50p 78.50p 78.50p 0
02/10/2015 78.50p 78.50p 78.50p 78.50p 0
01/10/2015 78.50p 78.50p 78.50p 78.50p 0
30/09/2015 78.50p 78.50p 78.05p 78.50p 11037
29/09/2015 78.50p 78.50p 78.50p 78.50p 0
28/09/2015 77.50p 78.50p 77.50p 78.50p 0
25/09/2015 78.50p 78.50p 78.50p 78.50p 0
24/09/2015 78.50p 78.78p 78.50p 78.50p 624
23/09/2015 78.50p 78.50p 78.50p 78.50p 0
22/09/2015 79.00p 79.00p 78.00p 78.50p 2120
21/09/2015 79.00p 79.00p 78.00p 79.00p 3905
18/09/2015 79.00p 79.00p 79.00p 79.00p 0
17/09/2015 79.00p 79.00p 79.00p 79.00p 0
16/09/2015 79.00p 79.00p 78.00p 79.00p 3538
15/09/2015 79.00p 79.89p 79.00p 79.00p 616
14/09/2015 79.00p 79.00p 79.00p 79.00p 0
11/09/2015 79.00p 79.00p 78.00p 79.00p 26289
10/09/2015 79.00p 79.00p 79.00p 79.00p 0
09/09/2015 79.00p 79.89p 79.00p 79.00p 616
08/09/2015 79.00p 79.00p 79.00p 79.00p 0
07/09/2015 79.00p 79.00p 79.00p 79.00p 0
04/09/2015 79.00p 79.00p 79.00p 79.00p 0
03/09/2015 79.00p 79.00p 79.00p 79.00p 0
02/09/2015 79.00p 79.00p 78.00p 79.00p 2611
01/09/2015 79.00p 79.00p 79.00p 79.00p 0
28/08/2015 79.00p 79.00p 78.50p 79.00p 32104
27/08/2015 79.00p 79.00p 79.00p 79.00p 0
26/08/2015 79.00p 79.00p 79.00p 79.00p 0
25/08/2015 79.00p 79.00p 78.00p 79.00p 20600
24/08/2015 79.00p 79.00p 79.00p 79.00p 0
21/08/2015 79.00p 79.00p 79.00p 79.00p 0
20/08/2015 79.00p 79.00p 79.00p 79.00p 0
19/08/2015 79.00p 79.70p 79.00p 79.00p 425
18/08/2015 79.00p 79.00p 79.00p 79.00p 0
17/08/2015 79.00p 79.00p 79.00p 79.00p 0
14/08/2015 79.00p 79.00p 79.00p 79.00p 0
13/08/2015 79.00p 79.00p 79.00p 79.00p 0
12/08/2015 79.00p 79.00p 78.00p 79.00p 11072
11/08/2015 79.00p 79.00p 79.00p 79.00p 0
10/08/2015 79.00p 79.00p 79.00p 79.00p 0
07/08/2015 79.00p 79.00p 79.00p 79.00p 0
06/08/2015 79.00p 79.00p 78.00p 79.00p 8891
05/08/2015 79.00p 79.00p 78.00p 79.00p 5714
04/08/2015 79.00p 79.00p 79.00p 79.00p 0
03/08/2015 79.00p 79.70p 79.00p 79.00p 2459
31/07/2015 79.00p 79.00p 78.00p 79.00p 1293
30/07/2015 79.00p 79.00p 79.00p 79.00p 0
29/07/2015 79.00p 79.00p 79.00p 79.00p 0
28/07/2015 79.00p 79.00p 79.00p 79.00p 0
27/07/2015 79.00p 79.00p 78.00p 79.00p 11954
24/07/2015 79.00p 79.00p 79.00p 79.00p 0
23/07/2015 79.00p 79.00p 78.10p 79.00p 20030
22/07/2015 79.00p 79.00p 78.10p 79.00p 1305
21/07/2015 79.00p 79.00p 79.00p 79.00p 0
20/07/2015 79.00p 79.00p 79.00p 79.00p 0
17/07/2015 79.00p 79.00p 79.00p 79.00p 0
16/07/2015 79.00p 79.00p 79.00p 79.00p 0
15/07/2015 79.00p 79.00p 79.00p 79.00p 0
14/07/2015 79.00p 79.00p 79.00p 79.00p 0
13/07/2015 79.00p 79.00p 79.00p 79.00p 0
10/07/2015 79.00p 79.00p 79.00p 79.00p 0
09/07/2015 79.00p 79.00p 79.00p 79.00p 0
08/07/2015 79.00p 79.00p 78.10p 79.00p 1807
07/07/2015 79.00p 79.00p 79.00p 79.00p 0
06/07/2015 79.00p 79.00p 78.00p 79.00p 38962
03/07/2015 79.00p 79.00p 79.00p 79.00p 0
02/07/2015 79.00p 81.75p 79.00p 79.00p 0
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

*Close Price adjusted for both dividends and splits