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
30/04/2012 63.25p 63.25p 58.50p 63.25p 3166
27/04/2012 63.25p 63.25p 58.50p 63.25p 5150
26/04/2012 63.25p 63.25p 58.50p 63.25p 15000
25/04/2012 63.25p 68.50p 63.00p 63.25p 0
24/04/2012 63.25p 68.50p 63.00p 63.25p 0
23/04/2012 63.25p 68.50p 63.00p 63.25p 0
20/04/2012 63.25p 68.50p 63.00p 63.25p 0
19/04/2012 63.25p 68.50p 63.00p 63.25p 0
18/04/2012 65.75p 68.50p 63.00p 63.25p 0
17/04/2012 65.75p 68.50p 63.50p 65.75p 0
16/04/2012 68.50p 68.50p 63.50p 65.75p 0
13/04/2012 68.50p 68.50p 63.50p 68.50p 0
12/04/2012 68.50p 68.50p 63.50p 68.50p 5171
11/04/2012 68.50p 68.50p 63.50p 68.50p 0
10/04/2012 68.50p 68.50p 63.50p 68.50p 0
05/04/2012 68.50p 68.50p 63.50p 68.50p 0
04/04/2012 68.50p 68.50p 63.50p 68.50p 0
03/04/2012 68.50p 68.50p 63.50p 68.50p 5150
02/04/2012 68.50p 69.00p 64.00p 68.50p 0
30/03/2012 68.50p 69.00p 64.00p 68.50p 0
29/03/2012 68.50p 69.00p 64.00p 68.50p 0
28/03/2012 68.50p 69.00p 64.00p 68.50p 0
27/03/2012 69.00p 69.00p 64.00p 68.50p 5150
26/03/2012 69.00p 69.00p 64.50p 69.00p 0
23/03/2012 69.00p 69.00p 64.50p 69.00p 0
22/03/2012 69.00p 69.00p 64.50p 69.00p 0
21/03/2012 69.00p 69.00p 64.50p 69.00p 0
20/03/2012 69.00p 69.00p 64.50p 69.00p 10400
19/03/2012 69.50p 69.50p 64.50p 69.00p 33000
16/03/2012 69.50p 69.50p 64.70p 69.50p 0
15/03/2012 69.50p 69.50p 64.70p 69.50p 0
14/03/2012 69.50p 69.50p 64.70p 69.50p 0
13/03/2012 69.50p 69.50p 64.70p 69.50p 0
12/03/2012 69.50p 69.50p 64.70p 69.50p 5050
09/03/2012 69.50p 70.50p 65.50p 69.50p 0
08/03/2012 70.50p 70.50p 65.50p 69.50p 0
07/03/2012 70.50p 70.50p 65.50p 70.50p 9498
06/03/2012 71.50p 74.50p 71.50p 71.50p 0
05/03/2012 71.50p 74.50p 71.50p 71.50p 0
02/03/2012 73.50p 74.50p 71.50p 71.50p 0
01/03/2012 73.50p 74.50p 73.50p 73.50p 0
29/02/2012 73.50p 74.50p 73.50p 73.50p 3450
28/02/2012 73.50p 73.50p 73.50p 73.50p 0
27/02/2012 73.50p 73.50p 73.50p 73.50p 0
24/02/2012 73.50p 73.50p 73.50p 73.50p 2716
23/02/2012 73.50p 73.50p 73.50p 73.50p 45165
22/02/2012 73.50p 73.50p 68.50p 73.50p 0
21/02/2012 73.50p 73.50p 68.50p 73.50p 0
20/02/2012 73.50p 73.50p 68.50p 73.50p 0
17/02/2012 73.50p 73.50p 68.50p 73.50p 4794
16/02/2012 73.50p 73.50p 68.50p 73.50p 0
15/02/2012 73.50p 73.50p 68.50p 73.50p 0
14/02/2012 73.50p 73.50p 68.50p 73.50p 13232
13/02/2012 73.50p 73.50p 68.50p 73.50p 2585
10/02/2012 73.50p 73.50p 68.50p 73.50p 0
09/02/2012 73.50p 73.50p 68.50p 73.50p 15913
08/02/2012 73.50p 73.50p 65.50p 73.50p 0
07/02/2012 73.50p 73.50p 65.50p 73.50p 0
06/02/2012 69.50p 73.50p 65.50p 73.50p 0
03/02/2012 70.50p 70.50p 65.50p 69.50p 15000
02/02/2012 70.50p 70.50p 65.50p 70.50p 0
01/02/2012 70.50p 70.50p 65.50p 70.50p 8195
31/01/2012 70.50p 70.50p 65.50p 70.50p 0
30/01/2012 70.50p 70.50p 65.50p 70.50p 0
27/01/2012 70.50p 70.50p 65.50p 70.50p 0
26/01/2012 70.50p 70.50p 65.50p 70.50p 0
25/01/2012 70.50p 70.50p 65.50p 70.50p 15000
24/01/2012 70.50p 70.50p 65.50p 70.50p 0
23/01/2012 70.50p 70.50p 65.50p 70.50p 0
20/01/2012 70.50p 70.50p 65.50p 70.50p 0
19/01/2012 70.50p 70.50p 65.50p 70.50p 5150
18/01/2012 70.50p 70.50p 65.50p 70.50p 0
17/01/2012 70.50p 70.50p 65.50p 70.50p 0
16/01/2012 70.50p 70.50p 65.50p 70.50p 0
13/01/2012 70.50p 70.50p 65.50p 70.50p 6177
12/01/2012 70.50p 70.50p 65.50p 70.50p 0
11/01/2012 70.50p 70.50p 65.50p 70.50p 0
10/01/2012 70.50p 70.50p 65.50p 70.50p 0
09/01/2012 70.50p 70.50p 65.50p 70.50p 0
06/01/2012 70.50p 70.50p 65.50p 70.50p 5500
05/01/2012 70.50p 70.50p 65.50p 70.50p 0
04/01/2012 70.50p 70.50p 65.50p 70.50p 0
03/01/2012 70.50p 70.50p 65.50p 70.50p 2054
30/12/2011 70.50p 71.50p 70.50p 70.50p 0
29/12/2011 70.50p 71.50p 70.50p 70.50p 0
28/12/2011 70.50p 71.50p 70.50p 70.50p 0
23/12/2011 70.50p 71.50p 70.50p 70.50p 0
22/12/2011 70.50p 71.50p 70.50p 70.50p 0
21/12/2011 70.50p 71.50p 70.50p 70.50p 0
20/12/2011 70.50p 71.50p 70.50p 70.50p 20561
19/12/2011 70.50p 70.50p 65.50p 70.50p 0
16/12/2011 70.50p 70.50p 65.50p 70.50p 0
15/12/2011 70.50p 70.50p 65.50p 70.50p 0
14/12/2011 70.50p 70.50p 65.50p 70.50p 15300
13/12/2011 70.50p 71.50p 70.50p 70.50p 0
12/12/2011 70.50p 71.50p 70.50p 70.50p 0
09/12/2011 70.50p 71.50p 70.50p 70.50p 0
08/12/2011 70.50p 71.50p 70.50p 70.50p 0
07/12/2011 70.50p 71.50p 70.50p 70.50p 0
06/12/2011 70.50p 71.50p 70.50p 70.50p 0
05/12/2011 70.50p 71.50p 70.50p 70.50p 0
02/12/2011 70.50p 71.50p 70.50p 70.50p 0
01/12/2011 70.50p 71.50p 70.50p 70.50p 0
30/11/2011 70.50p 71.50p 70.50p 70.50p 0
29/11/2011 70.50p 71.50p 70.50p 70.50p 38000
28/11/2011 70.50p 71.50p 70.50p 70.50p 0
25/11/2011 70.50p 71.50p 70.50p 70.50p 0
24/11/2011 70.50p 71.50p 70.50p 70.50p 0
23/11/2011 70.50p 71.50p 70.50p 70.50p 0
22/11/2011 70.50p 71.50p 70.50p 70.50p 0
21/11/2011 70.50p 71.50p 70.50p 70.50p 0
18/11/2011 70.50p 71.50p 70.50p 70.50p 0
17/11/2011 70.50p 71.50p 70.50p 70.50p 0
16/11/2011 70.50p 71.50p 70.50p 70.50p 0
15/11/2011 70.50p 71.50p 70.50p 70.50p 0
14/11/2011 70.50p 71.50p 70.50p 70.50p 0
11/11/2011 70.50p 71.50p 70.50p 70.50p 0
10/11/2011 70.50p 71.50p 70.50p 70.50p 0
09/11/2011 70.50p 71.50p 70.50p 70.50p 0
08/11/2011 70.50p 71.50p 70.50p 70.50p 0
07/11/2011 70.50p 71.50p 70.50p 70.50p 0
04/11/2011 70.50p 71.50p 70.50p 70.50p 0
03/11/2011 70.50p 71.50p 70.50p 70.50p 0
02/11/2011 70.50p 71.50p 70.50p 70.50p 0
01/11/2011 70.50p 71.50p 70.50p 70.50p 65000
31/10/2011 70.50p 71.50p 70.50p 70.50p 0
28/10/2011 70.50p 71.50p 70.50p 70.50p 0
27/10/2011 70.50p 71.50p 70.50p 70.50p 0
26/10/2011 70.50p 71.50p 70.50p 70.50p 0
25/10/2011 70.50p 71.50p 70.50p 70.50p 0
24/10/2011 70.50p 71.50p 70.50p 70.50p 0
21/10/2011 70.50p 71.50p 70.50p 70.50p 0
20/10/2011 70.50p 71.50p 70.50p 70.50p 0
19/10/2011 70.50p 71.50p 70.50p 70.50p 0
18/10/2011 70.50p 71.50p 70.50p 70.50p 0
17/10/2011 70.50p 71.50p 70.50p 70.50p 0
14/10/2011 70.50p 71.50p 70.50p 70.50p 0
13/10/2011 70.50p 71.50p 70.50p 70.50p 0
12/10/2011 70.50p 71.50p 70.50p 70.50p 0
11/10/2011 70.50p 71.50p 70.50p 70.50p 0
10/10/2011 70.50p 71.50p 70.50p 70.50p 0
07/10/2011 70.50p 71.50p 70.50p 70.50p 0
06/10/2011 70.50p 71.50p 70.50p 70.50p 0
05/10/2011 70.50p 71.50p 70.50p 70.50p 0
04/10/2011 70.50p 71.50p 70.50p 70.50p 0
03/10/2011 70.50p 71.50p 70.50p 70.50p 0
30/09/2011 70.50p 71.50p 70.50p 70.50p 0
29/09/2011 70.50p 71.50p 70.50p 70.50p 0
28/09/2011 70.50p 71.50p 70.50p 70.50p 0
27/09/2011 70.50p 71.50p 70.50p 70.50p 0
26/09/2011 70.50p 71.50p 70.50p 70.50p 0
23/09/2011 70.50p 71.50p 70.50p 70.50p 0
22/09/2011 70.50p 71.50p 70.50p 70.50p 0
21/09/2011 70.50p 71.50p 70.50p 70.50p 0
20/09/2011 71.50p 71.50p 70.50p 70.50p 0
19/09/2011 71.50p 71.50p 71.50p 71.50p 0
16/09/2011 71.50p 71.50p 71.50p 71.50p 0
15/09/2011 71.50p 71.50p 71.50p 71.50p 0
14/09/2011 71.50p 73.50p 71.50p 71.50p 0
13/09/2011 71.50p 73.50p 71.50p 71.50p 0
12/09/2011 71.50p 73.50p 71.50p 71.50p 0
09/09/2011 71.50p 73.50p 71.50p 71.50p 0
08/09/2011 71.50p 73.50p 71.50p 71.50p 0
07/09/2011 71.50p 73.50p 71.50p 71.50p 0
06/09/2011 71.50p 73.50p 71.50p 71.50p 0
05/09/2011 71.50p 73.50p 71.50p 71.50p 0
02/09/2011 71.50p 73.50p 71.50p 71.50p 0
01/09/2011 71.50p 73.50p 71.50p 71.50p 0
31/08/2011 71.50p 73.50p 71.50p 71.50p 0
30/08/2011 71.50p 73.50p 71.50p 71.50p 0
26/08/2011 71.50p 73.50p 71.50p 71.50p 0
25/08/2011 71.50p 73.50p 71.50p 71.50p 0
24/08/2011 71.50p 73.50p 71.50p 71.50p 0
23/08/2011 71.50p 73.50p 71.50p 71.50p 0
22/08/2011 71.50p 73.50p 71.50p 71.50p 0
19/08/2011 71.50p 73.50p 71.50p 71.50p 0
18/08/2011 71.50p 73.50p 71.50p 71.50p 0
17/08/2011 71.50p 73.50p 71.50p 71.50p 0
16/08/2011 71.50p 73.50p 71.50p 71.50p 27200
15/08/2011 71.50p 71.50p 71.50p 71.50p 0
12/08/2011 71.50p 71.50p 71.50p 71.50p 0
11/08/2011 71.50p 71.50p 71.50p 71.50p 0
10/08/2011 71.50p 71.50p 71.50p 71.50p 0
09/08/2011 71.50p 71.50p 71.50p 71.50p 0
08/08/2011 71.50p 71.50p 71.50p 71.50p 0
05/08/2011 71.50p 71.50p 71.50p 71.50p 0
04/08/2011 71.50p 71.50p 71.50p 71.50p 0
03/08/2011 71.50p 71.50p 71.50p 71.50p 0
02/08/2011 71.50p 71.50p 71.50p 71.50p 0
01/08/2011 71.50p 71.50p 71.50p 71.50p 0
29/07/2011 71.50p 73.50p 71.50p 71.50p 0
28/07/2011 71.50p 73.50p 71.50p 71.50p 0
27/07/2011 71.50p 73.50p 71.50p 71.50p 0
26/07/2011 71.50p 73.50p 71.50p 71.50p 0
25/07/2011 71.50p 73.50p 71.50p 71.50p 0
22/07/2011 71.50p 73.50p 71.50p 71.50p 0
21/07/2011 71.50p 73.50p 71.50p 71.50p 0
20/07/2011 71.50p 73.50p 71.50p 71.50p 0
19/07/2011 71.50p 73.50p 71.50p 71.50p 0
18/07/2011 73.50p 73.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits