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
15/09/2014 79.50p 79.50p 78.00p 79.50p 3790
12/09/2014 79.50p 79.50p 78.00p 79.50p 27357
11/09/2014 79.50p 79.50p 79.50p 79.50p 0
10/09/2014 79.50p 79.50p 78.00p 79.50p 1103
09/09/2014 79.50p 79.50p 79.50p 79.50p 0
08/09/2014 79.50p 79.50p 78.26p 79.50p 5927
05/09/2014 79.50p 79.50p 78.26p 79.50p 3013
04/09/2014 79.50p 79.50p 79.50p 79.50p 0
03/09/2014 79.50p 79.50p 78.26p 79.50p 5150
02/09/2014 79.50p 79.50p 79.50p 79.50p 0
01/09/2014 79.50p 79.50p 79.50p 79.50p 0
29/08/2014 78.50p 79.50p 78.50p 79.50p 45983
28/08/2014 78.50p 78.50p 78.50p 78.50p 50000
27/08/2014 78.50p 78.50p 78.50p 78.50p 0
26/08/2014 78.50p 78.50p 78.00p 78.50p 7862
22/08/2014 78.50p 78.50p 78.00p 78.50p 3973
21/08/2014 78.50p 78.50p 78.50p 78.50p 0
20/08/2014 78.50p 78.50p 78.50p 78.50p 0
19/08/2014 78.50p 78.50p 78.00p 78.50p 4457
18/08/2014 78.50p 78.50p 78.00p 78.50p 7035
15/08/2014 78.50p 78.50p 78.50p 78.50p 0
14/08/2014 78.50p 78.50p 78.00p 78.50p 5713
13/08/2014 78.50p 78.50p 78.50p 78.50p 0
12/08/2014 78.50p 78.50p 78.00p 78.50p 6867
11/08/2014 78.50p 78.50p 78.50p 78.50p 0
08/08/2014 78.50p 78.50p 78.50p 78.50p 0
07/08/2014 78.50p 78.50p 78.50p 78.50p 0
06/08/2014 78.50p 78.50p 78.00p 78.50p 0
05/08/2014 78.50p 78.50p 78.00p 78.50p 0
04/08/2014 78.50p 78.50p 78.00p 78.50p 5000
01/08/2014 78.50p 78.50p 78.00p 78.50p 6780
31/07/2014 78.50p 78.50p 78.00p 78.50p 0
30/07/2014 78.50p 78.50p 78.00p 78.50p 10300
29/07/2014 78.50p 78.50p 78.00p 78.50p 0
28/07/2014 78.50p 78.50p 78.00p 78.50p 13692
25/07/2014 78.50p 78.50p 78.05p 78.50p 0
24/07/2014 78.50p 78.50p 78.05p 78.50p 0
23/07/2014 78.50p 78.50p 78.05p 78.50p 1129
22/07/2014 78.50p 78.50p 78.50p 78.50p 0
21/07/2014 78.50p 78.50p 78.50p 78.50p 46621
18/07/2014 78.50p 78.50p 78.05p 78.50p 0
17/07/2014 78.50p 78.50p 78.05p 78.50p 672
16/07/2014 78.00p 78.50p 78.00p 78.50p 7820
15/07/2014 78.00p 78.00p 77.05p 78.00p 0
14/07/2014 78.00p 78.00p 77.05p 78.00p 0
11/07/2014 78.00p 78.00p 77.05p 78.00p 0
10/07/2014 78.00p 78.00p 77.05p 78.00p 6332
09/07/2014 78.00p 78.00p 77.05p 78.00p 0
08/07/2014 78.00p 78.00p 77.05p 78.00p 13714
07/07/2014 78.00p 78.00p 77.00p 78.00p 1260
04/07/2014 78.00p 78.00p 77.05p 78.00p 1060
03/07/2014 78.00p 78.00p 77.05p 78.00p 0
02/07/2014 78.00p 78.00p 77.05p 78.00p 0
01/07/2014 78.00p 78.00p 77.05p 78.00p 5150
30/06/2014 78.00p 78.00p 77.05p 78.00p 20000
27/06/2014 78.00p 80.00p 77.05p 78.00p 0
26/06/2014 78.00p 80.00p 77.05p 78.00p 0
25/06/2014 78.50p 80.00p 77.05p 78.00p 15293
24/06/2014 80.00p 80.40p 80.00p 80.00p 0
23/06/2014 80.00p 80.40p 80.00p 80.00p 3000
20/06/2014 78.87p 80.00p 78.86p 80.00p 0
19/06/2014 78.87p 78.87p 78.86p 78.87p 0
18/06/2014 78.87p 78.87p 78.86p 78.87p 0
17/06/2014 78.87p 78.87p 78.86p 78.87p 0
16/06/2014 78.87p 78.87p 78.86p 78.87p 0
13/06/2014 78.87p 78.87p 78.86p 78.87p 0
12/06/2014 78.87p 78.87p 78.86p 78.87p 0
11/06/2014 78.87p 78.87p 78.86p 78.87p 1192
10/06/2014 78.87p 78.87p 78.25p 78.87p 0
09/06/2014 78.87p 78.87p 78.25p 78.87p 25125
06/06/2014 78.87p 78.87p 78.75p 78.87p 4942
05/06/2014 78.87p 78.87p 78.75p 78.87p 13830
04/06/2014 78.87p 78.87p 78.75p 78.87p 0
03/06/2014 78.87p 78.87p 78.75p 78.87p 0
02/06/2014 78.87p 78.87p 78.75p 78.87p 0
30/05/2014 78.87p 78.87p 78.75p 78.87p 0
29/05/2014 78.87p 78.87p 78.75p 78.87p 0
28/05/2014 78.87p 78.87p 78.75p 78.87p 0
27/05/2014 78.87p 78.87p 78.75p 78.87p 1369
23/05/2014 78.87p 78.87p 78.75p 78.87p 0
22/05/2014 78.87p 78.87p 78.75p 78.87p 0
21/05/2014 78.87p 78.87p 78.75p 78.87p 0
20/05/2014 78.87p 78.87p 78.75p 78.87p 5896
19/05/2014 78.87p 78.90p 78.87p 78.87p 0
16/05/2014 78.87p 78.90p 78.87p 78.87p 3790
15/05/2014 78.87p 78.87p 78.75p 78.87p 0
14/05/2014 78.87p 78.87p 78.75p 78.87p 0
13/05/2014 78.87p 78.87p 78.75p 78.87p 4116
12/05/2014 78.87p 78.87p 78.26p 78.87p 34313
09/05/2014 78.87p 78.87p 78.75p 78.87p 0
08/05/2014 78.87p 78.87p 78.75p 78.87p 6949
07/05/2014 78.87p 78.87p 78.75p 78.87p 10132
06/05/2014 78.87p 78.90p 78.87p 78.87p 0
02/05/2014 78.87p 78.90p 78.87p 78.87p 623
01/05/2014 78.87p 78.87p 78.75p 78.87p 0
30/04/2014 78.87p 78.87p 78.75p 78.87p 30266
29/04/2014 78.87p 78.87p 78.75p 78.87p 0
28/04/2014 78.87p 78.87p 78.75p 78.87p 0
25/04/2014 78.87p 78.87p 78.75p 78.87p 6611
24/04/2014 78.87p 78.87p 78.75p 78.87p 5150
23/04/2014 78.87p 78.95p 78.87p 78.87p 10132
22/04/2014 78.87p 78.87p 78.75p 78.87p 13186
17/04/2014 78.87p 78.95p 78.87p 78.87p 3530
16/04/2014 78.87p 78.87p 78.75p 78.87p 6177
15/04/2014 78.87p 78.87p 78.75p 78.87p 6140
14/04/2014 78.87p 78.87p 78.75p 78.87p 0
11/04/2014 78.87p 78.87p 78.75p 78.87p 0
10/04/2014 78.87p 78.87p 78.75p 78.87p 0
09/04/2014 78.87p 78.87p 78.75p 78.87p 5665
08/04/2014 78.87p 78.87p 78.75p 78.87p 2566
07/04/2014 78.87p 78.87p 78.50p 78.87p 40048
04/04/2014 78.87p 78.87p 78.75p 78.87p 3013
03/04/2014 78.87p 78.87p 78.75p 78.87p 0
02/04/2014 78.87p 78.87p 78.75p 78.87p 0
01/04/2014 78.87p 78.87p 78.75p 78.87p 5912
31/03/2014 78.87p 78.87p 78.75p 78.87p 1711
28/03/2014 78.87p 78.87p 78.75p 78.87p 5927
27/03/2014 78.87p 78.87p 78.75p 78.87p 11900
26/03/2014 79.12p 79.12p 78.76p 78.87p 4312
25/03/2014 79.12p 79.12p 77.75p 79.12p 21684
24/03/2014 79.37p 79.37p 77.75p 79.12p 25000
21/03/2014 79.37p 79.37p 78.76p 79.37p 0
20/03/2014 79.37p 79.37p 78.76p 79.37p 6916
19/03/2014 79.37p 79.37p 78.80p 79.37p 15444
18/03/2014 79.87p 79.87p 78.75p 79.37p 29660
17/03/2014 79.87p 80.84p 78.75p 79.87p 7701
14/03/2014 79.87p 79.87p 78.76p 79.87p 2956
13/03/2014 79.87p 79.87p 78.76p 79.87p 5150
12/03/2014 79.87p 80.89p 78.00p 79.87p 0
11/03/2014 79.87p 80.89p 78.79p 79.87p 0
10/03/2014 79.87p 80.89p 78.79p 79.87p 6785
07/03/2014 79.87p 79.87p 78.75p 79.87p 0
06/03/2014 79.87p 79.87p 78.75p 79.87p 903
05/03/2014 79.87p 79.87p 78.75p 79.87p 7318
04/03/2014 79.87p 80.84p 78.75p 79.87p 0
03/03/2014 79.87p 80.84p 78.75p 79.87p 1099
28/02/2014 79.87p 79.87p 79.50p 79.87p 16898
27/02/2014 79.37p 79.87p 79.00p 79.87p 5000
26/02/2014 79.37p 79.87p 78.79p 79.37p 0
25/02/2014 79.37p 79.87p 78.79p 79.37p 0
24/02/2014 79.87p 79.87p 78.79p 79.37p 1909
21/02/2014 79.87p 79.87p 78.75p 79.87p 17830
20/02/2014 79.87p 79.87p 78.75p 79.87p 5000
19/02/2014 79.87p 79.87p 78.79p 79.87p 2600
18/02/2014 79.75p 80.00p 78.54p 79.87p 0
17/02/2014 79.75p 79.75p 78.54p 79.75p 9450
14/02/2014 79.75p 79.75p 78.54p 79.75p 0
13/02/2014 79.75p 79.75p 78.54p 79.75p 0
12/02/2014 79.75p 79.75p 78.54p 79.75p 0
11/02/2014 79.75p 79.75p 78.54p 79.75p 8595
10/02/2014 79.75p 79.75p 78.50p 79.75p 0
07/02/2014 79.75p 79.75p 78.50p 79.75p 0
06/02/2014 79.75p 79.75p 78.50p 79.75p 25250
05/02/2014 79.75p 82.50p 78.54p 79.75p 30000
04/02/2014 82.50p 82.84p 81.50p 82.50p 0
03/02/2014 81.50p 82.84p 81.50p 82.50p 15000
31/01/2014 81.50p 81.50p 80.04p 81.50p 0
30/01/2014 81.50p 81.50p 80.04p 81.50p 2585
29/01/2014 81.50p 81.50p 80.04p 81.50p 4861
28/01/2014 81.50p 81.50p 80.04p 81.50p 0
27/01/2014 81.50p 81.50p 80.04p 81.50p 0
24/01/2014 81.50p 81.50p 80.04p 81.50p 0
23/01/2014 81.50p 81.50p 80.04p 81.50p 0
22/01/2014 81.50p 81.50p 80.04p 81.50p 3088
21/01/2014 81.50p 81.50p 76.75p 81.50p 0
20/01/2014 81.50p 81.50p 76.75p 81.50p 0
17/01/2014 76.75p 81.50p 76.75p 81.50p 7862
16/01/2014 76.75p 76.85p 76.75p 76.75p 2600
15/01/2014 76.75p 77.00p 76.50p 76.75p 100000
14/01/2014 77.00p 77.00p 76.50p 76.75p 207033
13/01/2014 77.00p 77.35p 77.00p 77.00p 636
10/01/2014 77.00p 77.50p 76.53p 77.00p 0
09/01/2014 77.50p 77.50p 76.53p 77.00p 1757
08/01/2014 77.50p 77.50p 76.54p 77.50p 0
07/01/2014 77.50p 77.50p 76.54p 77.50p 15056
06/01/2014 77.50p 77.50p 76.54p 77.50p 0
03/01/2014 77.50p 77.50p 76.54p 77.50p 0
02/01/2014 77.50p 77.50p 76.54p 77.50p 0
31/12/2013 77.50p 77.50p 76.54p 77.50p 0
30/12/2013 77.50p 77.50p 76.54p 77.50p 0
27/12/2013 77.50p 77.50p 76.54p 77.50p 0
24/12/2013 77.50p 77.50p 76.54p 77.50p 3616
23/12/2013 77.50p 77.50p 76.54p 77.50p 1808
20/12/2013 77.50p 77.50p 76.54p 77.50p 0
19/12/2013 77.50p 77.50p 76.54p 77.50p 0
18/12/2013 77.50p 77.50p 76.54p 77.50p 0
17/12/2013 77.50p 77.50p 76.54p 77.50p 7000
16/12/2013 77.50p 77.50p 76.50p 77.50p 0
13/12/2013 77.50p 77.50p 76.50p 77.50p 15337
12/12/2013 77.50p 77.50p 76.54p 77.50p 0
11/12/2013 77.50p 77.50p 76.54p 77.50p 2093
10/12/2013 77.50p 77.50p 76.53p 77.50p 207054
09/12/2013 77.50p 77.50p 76.50p 77.50p 51062
06/12/2013 76.25p 77.50p 76.25p 77.50p 12263
05/12/2013 76.25p 76.25p 76.06p 76.25p 6332
04/12/2013 76.25p 76.25p 75.50p 76.25p 0
03/12/2013 76.25p 76.25p 75.50p 76.25p 17084
02/12/2013 76.25p 76.25p 76.06p 76.25p 0
29/11/2013 76.25p 76.25p 76.06p 76.25p 0
28/11/2013 76.25p 76.25p 76.06p 76.25p 36503

*Close Price adjusted for both dividends and splits