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
08/09/2023 48.70p 48.70p 48.70p 48.70p 0
07/09/2023 48.70p 48.70p 48.70p 48.70p 0
06/09/2023 48.70p 48.70p 48.70p 48.70p 0
05/09/2023 48.70p 48.70p 48.70p 48.70p 0
04/09/2023 48.70p 50.00p 48.70p 48.70p 3
01/09/2023 48.70p 48.70p 48.70p 48.70p 0
31/08/2023 48.70p 48.70p 48.20p 48.70p 1958706
30/08/2023 48.70p 48.70p 48.70p 48.70p 0
29/08/2023 48.70p 48.70p 48.70p 48.70p 0
25/08/2023 48.70p 48.70p 48.70p 48.70p 0
24/08/2023 48.70p 48.70p 48.70p 48.70p 0
23/08/2023 48.70p 48.70p 48.70p 48.70p 0
22/08/2023 48.70p 50.00p 47.40p 48.70p 1964
21/08/2023 48.70p 48.70p 47.40p 48.70p 1108
18/08/2023 48.70p 48.70p 48.70p 48.70p 0
17/08/2023 48.70p 48.70p 48.70p 48.70p 0
16/08/2023 48.70p 48.70p 48.70p 48.70p 0
15/08/2023 48.70p 48.70p 48.70p 48.70p 0
14/08/2023 48.70p 48.70p 48.70p 48.70p 0
11/08/2023 48.70p 48.70p 48.70p 48.70p 0
10/08/2023 48.70p 48.70p 47.40p 48.70p 19453
09/08/2023 48.70p 48.70p 47.40p 48.70p 22340
08/08/2023 48.70p 48.70p 48.70p 48.70p 0
07/08/2023 48.70p 48.70p 48.70p 48.70p 0
04/08/2023 48.70p 48.70p 48.70p 48.70p 0
03/08/2023 48.70p 48.70p 48.70p 48.70p 0
02/08/2023 48.70p 48.70p 48.70p 48.70p 0
01/08/2023 48.70p 48.70p 48.70p 48.70p 0
31/07/2023 48.70p 48.70p 48.70p 48.70p 0
28/07/2023 48.70p 50.00p 48.70p 48.70p 1500
27/07/2023 48.70p 48.70p 48.70p 48.70p 0
26/07/2023 48.70p 48.70p 48.70p 48.70p 0
25/07/2023 48.70p 48.70p 47.40p 48.70p 7137
24/07/2023 48.70p 48.70p 48.70p 48.70p 0
21/07/2023 48.70p 48.70p 47.40p 48.70p 30115
20/07/2023 48.70p 48.70p 47.40p 48.70p 290
19/07/2023 48.70p 48.70p 48.70p 48.70p 0
18/07/2023 48.70p 48.70p 48.70p 48.70p 0
17/07/2023 48.70p 48.70p 48.70p 48.70p 0
14/07/2023 50.05p 50.05p 48.70p 48.70p 0
13/07/2023 50.05p 50.05p 50.05p 50.05p 0
12/07/2023 50.05p 50.05p 50.05p 50.05p 0
11/07/2023 50.05p 50.05p 50.05p 50.05p 0
10/07/2023 50.05p 50.05p 50.05p 50.05p 0
07/07/2023 50.05p 50.05p 50.05p 50.05p 0
06/07/2023 50.05p 51.50p 50.05p 50.05p 0
05/07/2023 51.50p 51.50p 51.50p 51.50p 0
04/07/2023 51.50p 53.00p 51.50p 51.50p 1236
03/07/2023 51.50p 51.50p 51.50p 51.50p 0
30/06/2023 51.50p 51.50p 51.50p 51.50p 0
29/06/2023 51.50p 51.50p 51.50p 51.50p 0
28/06/2023 51.50p 51.50p 49.00p 51.50p 18505
27/06/2023 51.50p 51.50p 51.50p 51.50p 0
26/06/2023 51.50p 51.50p 51.50p 51.50p 0
23/06/2023 51.50p 51.50p 51.50p 51.50p 0
22/06/2023 51.50p 51.50p 51.50p 51.50p 0
21/06/2023 51.50p 51.50p 50.99p 51.50p 3255007
20/06/2023 51.50p 51.50p 51.50p 51.50p 0
19/06/2023 51.50p 53.00p 51.50p 51.50p 16
16/06/2023 51.50p 53.00p 51.50p 51.50p 126
15/06/2023 51.50p 51.50p 51.50p 51.50p 0
14/06/2023 51.50p 51.50p 50.00p 51.50p 7425
13/06/2023 51.50p 51.50p 50.00p 51.50p 3088
12/06/2023 51.50p 52.75p 51.50p 51.50p 10000
09/06/2023 51.50p 51.50p 51.50p 51.50p 0
08/06/2023 51.50p 51.50p 51.50p 51.50p 0
07/06/2023 51.50p 51.50p 51.50p 51.50p 0
06/06/2023 51.50p 51.50p 51.50p 51.50p 0
05/06/2023 51.50p 51.50p 51.50p 51.50p 0
02/06/2023 51.50p 51.50p 51.50p 51.50p 0
01/06/2023 51.50p 51.50p 51.50p 51.50p 0
31/05/2023 51.50p 51.50p 51.50p 51.50p 0
30/05/2023 51.50p 51.50p 51.50p 51.50p 0
26/05/2023 51.50p 53.00p 50.00p 51.50p 45
25/05/2023 51.50p 51.50p 51.50p 51.50p 0
24/05/2023 51.50p 51.50p 51.50p 51.50p 0
23/05/2023 51.50p 51.50p 51.50p 51.50p 0
22/05/2023 51.50p 51.50p 51.50p 51.50p 0
19/05/2023 51.50p 51.50p 51.50p 51.50p 0
18/05/2023 51.50p 51.50p 51.50p 51.50p 0
17/05/2023 51.50p 51.50p 51.50p 51.50p 0
16/05/2023 51.50p 51.50p 51.50p 51.50p 0
15/05/2023 51.50p 51.50p 51.50p 51.50p 0
12/05/2023 51.50p 51.50p 51.50p 51.50p 0
11/05/2023 51.50p 53.00p 51.50p 51.50p 42
10/05/2023 51.50p 51.50p 51.50p 51.50p 0
09/05/2023 51.50p 51.50p 51.50p 51.50p 0
05/05/2023 51.50p 51.50p 51.50p 51.50p 0
04/05/2023 51.50p 51.50p 51.50p 51.50p 0
03/05/2023 51.50p 51.50p 51.50p 51.50p 0
02/05/2023 51.50p 51.50p 51.50p 51.50p 0
28/04/2023 51.50p 51.50p 51.50p 51.50p 0
27/04/2023 51.50p 51.50p 51.50p 51.50p 0
26/04/2023 51.50p 51.50p 51.50p 51.50p 0
25/04/2023 51.50p 51.50p 51.50p 51.50p 0
24/04/2023 51.50p 51.50p 51.50p 51.50p 0
21/04/2023 51.50p 51.50p 51.50p 51.50p 0
20/04/2023 51.50p 51.50p 51.50p 51.50p 0
19/04/2023 51.50p 51.50p 51.50p 51.50p 0
18/04/2023 51.50p 51.50p 51.50p 51.50p 0
17/04/2023 51.50p 51.50p 51.50p 51.50p 0
14/04/2023 51.50p 51.50p 51.50p 51.50p 0
13/04/2023 51.50p 51.50p 50.00p 51.50p 9
12/04/2023 51.50p 51.50p 51.50p 51.50p 0
11/04/2023 51.50p 51.50p 51.50p 51.50p 0
06/04/2023 51.50p 51.50p 51.50p 51.50p 0
05/04/2023 51.50p 51.50p 51.50p 51.50p 0
04/04/2023 51.50p 51.50p 51.50p 51.50p 0
03/04/2023 51.50p 51.50p 51.50p 51.50p 0
31/03/2023 51.50p 51.50p 51.50p 51.50p 0
30/03/2023 51.50p 51.50p 51.50p 51.50p 0
29/03/2023 51.50p 51.50p 51.50p 51.50p 0
28/03/2023 51.50p 51.50p 51.50p 51.50p 0
27/03/2023 51.50p 51.50p 51.50p 51.50p 0
24/03/2023 51.50p 51.50p 51.50p 51.50p 0
23/03/2023 51.50p 51.50p 51.50p 51.50p 0
22/03/2023 51.50p 51.50p 51.50p 51.50p 0
21/03/2023 51.50p 51.50p 51.50p 51.50p 0
20/03/2023 51.50p 51.50p 51.50p 51.50p 0
17/03/2023 51.50p 51.50p 51.50p 51.50p 0
16/03/2023 51.50p 51.50p 51.50p 51.50p 0
15/03/2023 51.50p 53.00p 51.50p 51.50p 1
14/03/2023 51.50p 51.50p 51.50p 51.50p 0
13/03/2023 51.50p 51.50p 51.50p 51.50p 0
10/03/2023 51.50p 51.50p 51.50p 51.50p 0
09/03/2023 51.50p 51.50p 51.50p 51.50p 0
08/03/2023 51.50p 51.50p 51.50p 51.50p 0
07/03/2023 51.50p 53.00p 51.50p 51.50p 2
06/03/2023 51.50p 51.50p 51.50p 51.50p 0
03/03/2023 51.50p 51.50p 51.50p 51.50p 0
02/03/2023 51.50p 51.50p 51.50p 51.50p 0
01/03/2023 51.50p 51.50p 51.50p 51.50p 0
28/02/2023 51.50p 51.50p 50.61p 51.50p 410745
27/02/2023 51.50p 51.50p 51.50p 51.50p 0
24/02/2023 51.50p 51.50p 51.50p 51.50p 0
23/02/2023 51.50p 51.50p 51.50p 51.50p 0
22/02/2023 51.50p 51.50p 51.50p 51.50p 0
21/02/2023 52.50p 52.50p 51.00p 52.50p 7567
20/02/2023 52.50p 54.00p 52.50p 52.50p 9
17/02/2023 52.50p 52.50p 52.50p 52.50p 0
16/02/2023 52.50p 52.50p 52.50p 52.50p 0
15/02/2023 52.50p 52.50p 51.00p 52.50p 20754
14/02/2023 52.50p 52.50p 49.50p 52.50p 10000
13/02/2023 52.50p 52.50p 52.50p 52.50p 0
10/02/2023 52.50p 52.50p 52.50p 52.50p 0
09/02/2023 52.50p 52.50p 52.50p 52.50p 0
08/02/2023 52.50p 52.50p 49.50p 52.50p 6209
07/02/2023 52.50p 52.50p 52.50p 52.50p 0
06/02/2023 52.50p 52.50p 52.50p 52.50p 0
03/02/2023 52.50p 52.50p 52.50p 52.50p 0
02/02/2023 52.50p 52.50p 52.50p 52.50p 0
01/02/2023 52.50p 52.50p 49.50p 52.50p 7058
31/01/2023 52.50p 52.50p 52.50p 52.50p 0
30/01/2023 52.50p 52.50p 52.50p 52.50p 0
27/01/2023 52.50p 52.50p 52.50p 52.50p 0
26/01/2023 52.50p 52.50p 49.50p 52.50p 5927
25/01/2023 52.50p 52.50p 52.50p 52.50p 0
24/01/2023 52.50p 52.50p 52.50p 52.50p 0
23/01/2023 52.50p 54.00p 51.00p 52.50p 5
20/01/2023 52.50p 52.50p 50.50p 52.50p 11322
19/01/2023 52.50p 52.50p 50.50p 52.50p 5866
18/01/2023 52.50p 52.50p 51.00p 52.50p 6
17/01/2023 52.50p 52.50p 52.50p 52.50p 0
16/01/2023 52.50p 52.50p 52.50p 52.50p 0
13/01/2023 52.50p 52.50p 52.50p 52.50p 0
12/01/2023 52.50p 52.50p 52.50p 52.50p 0
11/01/2023 52.50p 52.50p 52.50p 52.50p 0
10/01/2023 52.50p 52.50p 52.50p 52.50p 0
09/01/2023 52.50p 52.50p 50.50p 52.50p 3088
06/01/2023 53.00p 53.00p 50.50p 52.50p 13907
05/01/2023 53.00p 53.00p 53.00p 53.00p 0
04/01/2023 53.00p 53.00p 53.00p 53.00p 0
03/01/2023 53.00p 53.00p 53.00p 53.00p 0
30/12/2022 53.00p 53.00p 53.00p 53.00p 0
29/12/2022 53.00p 53.00p 53.00p 53.00p 0
28/12/2022 53.00p 53.00p 53.00p 53.00p 0
23/12/2022 53.00p 54.50p 53.00p 53.00p 4
22/12/2022 53.00p 53.00p 53.00p 53.00p 0
21/12/2022 53.00p 53.00p 53.00p 53.00p 0
20/12/2022 53.00p 53.00p 52.89p 53.00p 142880
19/12/2022 53.00p 53.00p 53.00p 53.00p 0
16/12/2022 53.00p 53.00p 51.50p 53.00p 17235
15/12/2022 53.00p 53.00p 53.00p 53.00p 0
14/12/2022 53.00p 53.00p 53.00p 53.00p 0
13/12/2022 53.00p 53.00p 53.00p 53.00p 0
12/12/2022 53.00p 53.00p 53.00p 53.00p 0
09/12/2022 53.00p 53.00p 53.00p 53.00p 0
08/12/2022 53.00p 53.00p 53.00p 53.00p 0
07/12/2022 53.00p 53.00p 53.00p 53.00p 0
06/12/2022 53.00p 54.50p 53.00p 53.00p 130
05/12/2022 53.00p 53.00p 51.50p 53.00p 7080
02/12/2022 53.00p 53.00p 51.50p 53.00p 1
01/12/2022 53.00p 54.50p 53.00p 53.00p 4
30/11/2022 53.00p 53.00p 51.50p 53.00p 491160
29/11/2022 53.00p 53.00p 53.00p 53.00p 0
28/11/2022 53.00p 53.00p 53.00p 53.00p 0
25/11/2022 53.00p 53.00p 53.00p 53.00p 0
24/11/2022 53.00p 53.00p 53.00p 53.00p 0
23/11/2022 53.00p 53.00p 53.00p 53.00p 0
22/11/2022 53.00p 53.00p 53.00p 53.00p 0

*Close Price adjusted for both dividends and splits