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
27/11/2013 76.25p 76.25p 76.06p 76.25p 3614
26/11/2013 76.25p 76.25p 76.25p 76.25p 7000
25/11/2013 76.50p 76.50p 76.06p 76.25p 3166
22/11/2013 76.50p 76.50p 76.06p 76.50p 5150
21/11/2013 76.50p 76.50p 76.06p 76.50p 5000
20/11/2013 76.50p 76.89p 76.06p 76.50p 6342
19/11/2013 76.50p 76.89p 76.05p 76.50p 0
18/11/2013 76.50p 76.89p 76.05p 76.50p 20381
15/11/2013 76.50p 76.50p 76.00p 76.50p 0
14/11/2013 76.50p 76.50p 76.00p 76.50p 0
13/11/2013 76.50p 76.50p 76.00p 76.50p 0
12/11/2013 76.50p 76.50p 76.00p 76.50p 0
11/11/2013 76.50p 76.50p 76.00p 76.50p 8293
08/11/2013 77.00p 77.00p 76.11p 76.50p 0
07/11/2013 77.00p 77.00p 76.11p 77.00p 0
06/11/2013 77.00p 77.00p 76.11p 77.00p 0
05/11/2013 77.00p 77.00p 76.11p 77.00p 0
04/11/2013 77.00p 77.00p 76.11p 77.00p 0
01/11/2013 77.00p 77.00p 76.11p 77.00p 0
31/10/2013 77.00p 77.00p 76.11p 77.00p 0
30/10/2013 77.00p 77.00p 76.11p 77.00p 1297
29/10/2013 77.00p 77.00p 76.00p 77.00p 5742
28/10/2013 74.25p 77.00p 74.25p 77.00p 3959
25/10/2013 76.75p 77.00p 76.50p 77.00p 68299
24/10/2013 76.75p 76.75p 75.61p 76.75p 1807
23/10/2013 76.75p 78.50p 74.61p 76.75p 0
22/10/2013 78.50p 78.50p 74.61p 78.50p 0
21/10/2013 78.50p 78.50p 74.61p 78.50p 0
18/10/2013 78.50p 78.50p 74.61p 78.50p 0
17/10/2013 77.00p 78.50p 74.61p 78.50p 0
16/10/2013 76.00p 76.00p 74.61p 76.00p 0
15/10/2013 76.00p 76.00p 74.61p 76.00p 0
14/10/2013 76.00p 76.00p 74.61p 76.00p 0
11/10/2013 76.00p 76.00p 74.61p 76.00p 0
10/10/2013 76.00p 76.00p 74.61p 76.00p 3127
09/10/2013 76.00p 76.00p 74.75p 76.00p 2042
08/10/2013 76.00p 76.00p 74.61p 76.00p 0
07/10/2013 76.00p 76.00p 74.61p 76.00p 0
04/10/2013 76.00p 76.00p 74.61p 76.00p 0
03/10/2013 76.00p 76.00p 74.61p 76.00p 0
02/10/2013 76.00p 76.00p 74.61p 76.00p 0
01/10/2013 76.00p 76.00p 74.61p 76.00p 0
30/09/2013 76.00p 76.00p 74.61p 76.00p 6659
27/09/2013 76.00p 76.00p 74.61p 76.00p 0
26/09/2013 76.00p 76.00p 74.61p 76.00p 0
25/09/2013 76.00p 76.00p 74.61p 76.00p 0
24/09/2013 76.00p 76.00p 74.61p 76.00p 1
23/09/2013 76.00p 76.00p 74.50p 76.00p 6383
20/09/2013 76.00p 76.00p 74.60p 76.00p 0
19/09/2013 76.00p 76.00p 74.60p 76.00p 0
18/09/2013 76.00p 76.00p 74.60p 76.00p 19936
17/09/2013 76.00p 76.00p 74.60p 76.00p 15718
16/09/2013 76.00p 76.00p 74.60p 76.00p 7
13/09/2013 76.00p 76.00p 74.60p 76.00p 0
12/09/2013 76.00p 76.00p 74.60p 76.00p 0
11/09/2013 76.00p 76.00p 74.60p 76.00p 2949
10/09/2013 76.00p 77.00p 76.00p 76.00p 0
09/09/2013 76.00p 77.00p 76.00p 76.00p 0
06/09/2013 76.00p 77.00p 76.00p 76.00p 1293
05/09/2013 76.00p 77.00p 76.00p 76.00p 639
04/09/2013 76.00p 76.00p 74.60p 76.00p 0
03/09/2013 76.00p 76.00p 74.60p 76.00p 0
02/09/2013 76.00p 76.00p 74.60p 76.00p 0
30/08/2013 76.00p 76.00p 74.60p 76.00p 228610
29/08/2013 76.00p 76.00p 74.60p 76.00p 12900
28/08/2013 76.00p 76.00p 74.60p 76.00p 2599
27/08/2013 76.00p 76.00p 74.60p 76.00p 0
23/08/2013 76.00p 76.00p 74.60p 76.00p 0
22/08/2013 76.00p 76.00p 74.60p 76.00p 18540
21/08/2013 76.00p 76.00p 74.60p 76.00p 1807
20/08/2013 76.00p 76.00p 74.60p 76.00p 3025
19/08/2013 76.00p 77.48p 76.00p 76.00p 635
16/08/2013 76.00p 76.00p 74.60p 76.00p 0
15/08/2013 76.00p 76.00p 74.60p 76.00p 17
14/08/2013 76.00p 76.00p 74.60p 76.00p 0
13/08/2013 76.00p 76.00p 74.60p 76.00p 3
12/08/2013 76.00p 76.00p 74.60p 76.00p 25
09/08/2013 76.00p 76.00p 74.60p 76.00p 0
08/08/2013 76.00p 76.00p 74.60p 76.00p 4702
07/08/2013 76.00p 76.00p 74.60p 76.00p 30720
06/08/2013 76.00p 77.49p 76.00p 76.00p 0
05/08/2013 76.00p 77.49p 76.00p 76.00p 149
02/08/2013 76.00p 76.00p 74.60p 76.00p 2
01/08/2013 76.00p 76.00p 74.60p 76.00p 1939
31/07/2013 76.00p 76.00p 74.60p 76.00p 6332
30/07/2013 76.00p 79.50p 75.00p 76.00p 0
29/07/2013 76.00p 79.50p 75.00p 76.00p 0
26/07/2013 76.00p 79.50p 75.00p 76.00p 0
25/07/2013 76.00p 79.50p 75.00p 76.00p 0
24/07/2013 76.00p 79.50p 75.00p 76.00p 0
23/07/2013 76.00p 79.50p 76.00p 76.00p 0
22/07/2013 76.00p 79.50p 76.00p 76.00p 0
19/07/2013 76.00p 79.50p 76.00p 76.00p 20000
18/07/2013 76.00p 79.50p 76.00p 76.00p 0
17/07/2013 76.00p 79.50p 76.00p 76.00p 0
16/07/2013 76.00p 79.50p 76.00p 76.00p 0
15/07/2013 76.00p 79.50p 76.00p 76.00p 0
12/07/2013 76.00p 79.50p 76.00p 76.00p 0
11/07/2013 76.00p 79.50p 76.00p 76.00p 211714
10/07/2013 76.00p 79.50p 76.00p 76.00p 0
09/07/2013 76.00p 79.50p 76.00p 76.00p 0
08/07/2013 76.00p 79.50p 76.00p 76.00p 0
05/07/2013 76.00p 79.50p 76.00p 76.00p 0
04/07/2013 76.00p 79.50p 76.00p 76.00p 0
03/07/2013 78.00p 79.50p 76.00p 76.00p 0
02/07/2013 79.50p 79.50p 78.00p 79.50p 0
01/07/2013 79.50p 79.50p 78.00p 79.50p 50000
28/06/2013 81.00p 81.00p 75.25p 79.50p 197107
27/06/2013 75.25p 75.25p 73.50p 75.25p 0
26/06/2013 75.25p 75.25p 73.50p 75.25p 0
25/06/2013 75.25p 75.25p 73.50p 75.25p 0
24/06/2013 75.25p 75.25p 73.50p 75.25p 0
21/06/2013 73.50p 75.25p 73.50p 75.25p 15126
20/06/2013 73.50p 73.50p 70.62p 73.50p 0
19/06/2013 73.00p 73.00p 70.62p 73.00p 0
18/06/2013 72.50p 72.50p 70.62p 72.50p 0
17/06/2013 72.00p 72.00p 70.62p 72.00p 14200
14/06/2013 72.00p 72.00p 64.00p 72.00p 0
13/06/2013 69.00p 72.00p 64.00p 72.00p 0
12/06/2013 66.00p 68.00p 64.00p 66.00p 0
11/06/2013 66.00p 68.00p 64.00p 66.00p 0
10/06/2013 64.00p 68.00p 64.00p 66.00p 30000
07/06/2013 64.00p 64.00p 59.00p 64.00p 0
06/06/2013 64.00p 64.00p 59.00p 64.00p 0
05/06/2013 64.00p 64.00p 59.00p 64.00p 0
04/06/2013 64.00p 64.00p 59.00p 64.00p 8723
03/06/2013 64.00p 64.00p 61.20p 64.00p 5000
31/05/2013 64.00p 67.00p 64.00p 64.00p 0
30/05/2013 64.00p 67.00p 64.00p 64.00p 7450
29/05/2013 64.00p 67.00p 64.00p 64.00p 0
28/05/2013 64.00p 67.00p 64.00p 64.00p 0
24/05/2013 64.00p 67.00p 64.00p 64.00p 0
23/05/2013 64.00p 67.00p 64.00p 64.00p 7366
22/05/2013 64.00p 64.00p 61.20p 64.00p 0
21/05/2013 64.00p 64.00p 61.20p 64.00p 0
20/05/2013 64.00p 64.00p 61.20p 64.00p 0
17/05/2013 64.00p 64.00p 61.20p 64.00p 3150
16/05/2013 64.00p 64.00p 61.00p 64.00p 18000
15/05/2013 64.00p 65.00p 61.00p 64.00p 0
14/05/2013 64.00p 65.00p 61.00p 64.00p 0
13/05/2013 64.00p 65.00p 61.00p 64.00p 0
10/05/2013 64.00p 65.00p 61.00p 64.00p 0
09/05/2013 64.00p 65.00p 61.00p 64.00p 0
08/05/2013 65.00p 65.00p 61.00p 65.00p 1000
07/05/2013 65.00p 65.00p 61.00p 65.00p 10300
03/05/2013 65.00p 65.00p 61.50p 65.00p 0
02/05/2013 65.00p 65.00p 61.50p 65.00p 54300
01/05/2013 65.00p 66.00p 61.00p 65.00p 0
30/04/2013 65.00p 66.00p 61.00p 65.00p 0
29/04/2013 65.00p 66.00p 61.00p 65.00p 0
26/04/2013 65.50p 66.00p 61.00p 65.00p 0
25/04/2013 65.50p 65.50p 61.00p 65.50p 11037
24/04/2013 65.50p 65.50p 61.00p 65.50p 0
23/04/2013 65.50p 65.50p 61.00p 65.50p 0
22/04/2013 65.50p 65.50p 61.00p 65.50p 17461
19/04/2013 65.50p 66.00p 61.10p 65.50p 0
18/04/2013 65.50p 66.00p 61.10p 65.50p 0
17/04/2013 66.00p 66.00p 61.10p 65.50p 0
16/04/2013 66.00p 66.00p 61.10p 66.00p 0
15/04/2013 66.00p 66.00p 61.10p 66.00p 0
12/04/2013 66.00p 66.00p 61.10p 66.00p 17115
11/04/2013 66.00p 66.00p 61.10p 66.00p 0
10/04/2013 66.00p 66.00p 61.10p 66.00p 0
09/04/2013 66.00p 66.00p 61.10p 66.00p 3088
08/04/2013 66.00p 80.10p 61.10p 66.00p 740542
05/04/2013 66.00p 66.00p 61.00p 66.00p 6188
04/04/2013 66.00p 80.10p 61.10p 66.00p 0
03/04/2013 66.00p 80.10p 61.10p 66.00p 0
02/04/2013 66.00p 80.10p 61.10p 66.00p 4110048
28/03/2013 66.00p 70.50p 61.10p 66.00p 0
27/03/2013 66.00p 70.50p 61.10p 66.00p 0
26/03/2013 66.00p 70.50p 61.10p 66.00p 14137
25/03/2013 66.00p 70.50p 66.00p 66.00p 1401
22/03/2013 66.00p 66.00p 61.10p 66.00p 5000
21/03/2013 66.00p 72.50p 63.00p 66.00p 0
20/03/2013 66.00p 72.50p 63.00p 66.00p 0
19/03/2013 67.00p 72.50p 63.00p 66.00p 0
18/03/2013 68.00p 72.50p 63.00p 67.00p 7539
15/03/2013 68.00p 68.00p 63.00p 68.00p 5150
14/03/2013 68.00p 68.00p 63.00p 68.00p 10300
13/03/2013 68.00p 68.00p 63.00p 68.00p 6332
12/03/2013 68.00p 68.00p 63.00p 68.00p 6464
11/03/2013 68.00p 68.00p 63.00p 68.00p 5000
08/03/2013 69.50p 69.50p 66.00p 68.00p 0
07/03/2013 69.50p 69.50p 66.00p 69.50p 0
06/03/2013 69.50p 69.50p 66.00p 69.50p 0
05/03/2013 69.50p 69.50p 66.00p 69.50p 10076
04/03/2013 70.00p 71.00p 66.00p 69.50p 0
01/03/2013 70.00p 70.00p 66.00p 70.00p 7957
28/02/2013 70.00p 72.00p 70.00p 70.00p 56000
27/02/2013 70.00p 70.00p 66.10p 70.00p 0
26/02/2013 70.00p 70.00p 66.10p 70.00p 25000
25/02/2013 70.00p 70.00p 66.10p 70.00p 3749
22/02/2013 70.00p 73.50p 70.00p 70.00p 669
21/02/2013 70.00p 70.00p 66.10p 70.00p 6332
20/02/2013 70.00p 70.00p 66.10p 70.00p 0
19/02/2013 70.00p 70.00p 66.10p 70.00p 0
18/02/2013 70.00p 70.00p 66.10p 70.00p 0
15/02/2013 70.00p 70.00p 66.10p 70.00p 5713
14/02/2013 70.00p 70.00p 66.10p 70.00p 5150

*Close Price adjusted for both dividends and splits