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
13/07/2022 63.50p 63.50p 63.50p 63.50p 0
12/07/2022 64.00p 65.00p 61.50p 63.50p 31872
11/07/2022 64.00p 64.00p 64.00p 64.00p 0
08/07/2022 64.00p 64.00p 64.00p 64.00p 0
07/07/2022 64.00p 64.00p 64.00p 64.00p 0
06/07/2022 64.00p 64.00p 64.00p 64.00p 0
05/07/2022 64.00p 64.00p 64.00p 64.00p 0
04/07/2022 64.00p 64.00p 64.00p 64.00p 0
01/07/2022 64.00p 64.00p 64.00p 64.00p 0
30/06/2022 64.00p 64.00p 64.00p 64.00p 0
29/06/2022 64.00p 64.00p 64.00p 64.00p 0
28/06/2022 64.00p 64.00p 64.00p 64.00p 0
27/06/2022 64.00p 64.00p 63.44p 64.00p 896330
24/06/2022 64.00p 64.00p 64.00p 64.00p 0
23/06/2022 64.00p 64.00p 62.50p 64.00p 2080
22/06/2022 64.00p 64.00p 64.00p 64.00p 0
21/06/2022 64.00p 64.00p 64.00p 64.00p 0
20/06/2022 64.00p 64.00p 64.00p 64.00p 0
17/06/2022 64.00p 64.00p 64.00p 64.00p 0
16/06/2022 64.00p 64.00p 64.00p 64.00p 0
15/06/2022 64.00p 64.00p 64.00p 64.00p 0
14/06/2022 64.00p 64.00p 64.00p 64.00p 0
13/06/2022 64.00p 64.00p 64.00p 64.00p 0
10/06/2022 63.00p 64.00p 61.00p 64.00p 10546
09/06/2022 62.00p 62.00p 62.00p 62.00p 0
08/06/2022 62.00p 62.00p 62.00p 62.00p 0
07/06/2022 62.00p 62.00p 62.00p 62.00p 0
06/06/2022 62.00p 62.00p 62.00p 62.00p 0
03/06/2022 62.00p 62.00p 62.00p 62.00p 0
02/06/2022 62.00p 62.00p 62.00p 62.00p 0
01/06/2022 62.00p 62.00p 62.00p 62.00p 0
31/05/2022 62.00p 62.00p 62.00p 62.00p 0
30/05/2022 62.00p 62.00p 62.00p 62.00p 0
27/05/2022 62.00p 62.00p 62.00p 62.00p 0
26/05/2022 62.00p 62.00p 62.00p 62.00p 0
25/05/2022 62.00p 62.00p 62.00p 62.00p 0
24/05/2022 62.00p 62.00p 62.00p 62.00p 0
23/05/2022 62.00p 62.00p 62.00p 62.00p 0
20/05/2022 62.00p 62.00p 62.00p 62.00p 0
19/05/2022 62.00p 62.00p 62.00p 62.00p 0
18/05/2022 62.00p 62.00p 62.00p 62.00p 0
17/05/2022 62.00p 62.00p 62.00p 62.00p 0
16/05/2022 62.00p 62.00p 62.00p 62.00p 0
13/05/2022 62.00p 62.00p 62.00p 62.00p 0
12/05/2022 62.00p 62.00p 62.00p 62.00p 0
11/05/2022 62.00p 62.00p 62.00p 62.00p 0
10/05/2022 62.00p 62.00p 62.00p 62.00p 0
09/05/2022 62.00p 62.00p 62.00p 62.00p 0
06/05/2022 62.00p 62.00p 62.00p 62.00p 0
05/05/2022 62.00p 62.00p 62.00p 62.00p 0
04/05/2022 62.00p 62.00p 62.00p 62.00p 0
03/05/2022 62.00p 62.00p 62.00p 62.00p 0
02/05/2022 62.00p 62.00p 62.00p 62.00p 0
29/04/2022 62.00p 62.00p 62.00p 62.00p 0
28/04/2022 62.00p 62.00p 62.00p 62.00p 0
27/04/2022 62.00p 62.00p 62.00p 62.00p 0
26/04/2022 62.00p 62.00p 62.00p 62.00p 0
25/04/2022 62.00p 62.00p 62.00p 62.00p 0
22/04/2022 62.00p 62.00p 62.00p 62.00p 0
21/04/2022 62.00p 62.00p 62.00p 62.00p 0
20/04/2022 62.00p 62.00p 62.00p 62.00p 0
19/04/2022 62.00p 62.00p 62.00p 62.00p 0
18/04/2022 62.00p 62.00p 62.00p 62.00p 0
15/04/2022 62.00p 62.00p 62.00p 62.00p 0
14/04/2022 62.00p 62.00p 62.00p 62.00p 0
13/04/2022 62.00p 62.00p 60.00p 62.00p 8767
12/04/2022 62.00p 62.00p 61.00p 62.00p 2962
11/04/2022 62.00p 62.00p 61.00p 62.00p 4098
08/04/2022 62.00p 62.00p 62.00p 62.00p 0
07/04/2022 62.00p 62.00p 62.00p 62.00p 0
06/04/2022 62.00p 62.00p 62.00p 62.00p 0
05/04/2022 62.00p 63.00p 61.00p 62.00p 17603
04/04/2022 62.00p 62.00p 61.00p 62.00p 12872
01/04/2022 62.00p 63.00p 61.00p 62.00p 33346
31/03/2022 62.00p 62.00p 62.00p 62.00p 0
30/03/2022 62.00p 62.00p 62.00p 62.00p 0
29/03/2022 62.00p 62.00p 62.00p 62.00p 0
28/03/2022 62.00p 62.00p 62.00p 62.00p 0
25/03/2022 62.00p 62.00p 62.00p 62.00p 0
24/03/2022 62.00p 62.00p 62.00p 62.00p 0
23/03/2022 62.00p 62.00p 62.00p 62.00p 0
22/03/2022 62.00p 62.00p 62.00p 62.00p 0
21/03/2022 62.00p 62.00p 62.00p 62.00p 0
18/03/2022 62.00p 62.00p 62.00p 62.00p 0
17/03/2022 62.00p 62.00p 62.00p 62.00p 0
16/03/2022 62.00p 62.00p 62.00p 62.00p 0
15/03/2022 62.00p 62.00p 62.00p 62.00p 0
14/03/2022 62.00p 62.00p 62.00p 62.00p 0
11/03/2022 62.00p 62.00p 62.00p 62.00p 0
10/03/2022 62.00p 62.00p 62.00p 62.00p 0
09/03/2022 62.00p 62.00p 62.00p 62.00p 0
08/03/2022 62.00p 62.00p 62.00p 62.00p 0
07/03/2022 62.00p 62.00p 62.00p 62.00p 0
04/03/2022 62.00p 62.00p 62.00p 62.00p 0
03/03/2022 62.00p 62.00p 62.00p 62.00p 0
02/03/2022 62.00p 62.00p 62.00p 62.00p 0
01/03/2022 62.00p 62.00p 62.00p 62.00p 0
28/02/2022 62.00p 62.00p 61.82p 62.00p 264668
25/02/2022 62.00p 62.00p 62.00p 62.00p 0
24/02/2022 62.00p 62.00p 62.00p 62.00p 0
23/02/2022 62.00p 62.00p 62.00p 62.00p 0
22/02/2022 62.00p 62.00p 62.00p 62.00p 0
21/02/2022 62.00p 62.00p 62.00p 62.00p 0
18/02/2022 62.00p 62.00p 62.00p 62.00p 0
17/02/2022 62.00p 62.00p 62.00p 62.00p 0
16/02/2022 62.00p 63.00p 61.00p 62.00p 2595
15/02/2022 62.00p 62.00p 61.00p 62.00p 3556
14/02/2022 62.00p 62.00p 60.50p 62.00p 30318
11/02/2022 59.50p 61.00p 58.00p 61.00p 15815
10/02/2022 59.50p 59.50p 59.50p 59.50p 0
09/02/2022 59.50p 59.50p 59.50p 59.50p 0
08/02/2022 59.50p 59.50p 58.50p 59.50p 3604
07/02/2022 59.50p 59.50p 59.50p 59.50p 0
04/02/2022 59.50p 59.50p 59.50p 59.50p 0
03/02/2022 59.50p 59.50p 59.50p 59.50p 0
02/02/2022 59.50p 59.50p 58.50p 59.50p 3729
01/02/2022 59.50p 59.50p 59.50p 59.50p 0
31/01/2022 59.50p 59.50p 59.50p 59.50p 0
28/01/2022 59.50p 59.50p 58.50p 59.50p 1164
27/01/2022 59.50p 59.50p 59.50p 59.50p 0
26/01/2022 59.50p 59.50p 59.50p 59.50p 0
25/01/2022 59.50p 59.50p 59.50p 59.50p 0
24/01/2022 59.50p 59.50p 59.50p 59.50p 0
21/01/2022 58.50p 59.50p 57.50p 59.50p 17408
20/01/2022 58.50p 58.50p 57.50p 58.50p 3261
19/01/2022 58.50p 58.50p 57.50p 58.50p 7425
18/01/2022 58.50p 58.50p 58.50p 58.50p 0
17/01/2022 58.50p 58.50p 58.50p 58.50p 0
14/01/2022 58.50p 58.50p 58.50p 58.50p 0
13/01/2022 58.50p 58.50p 58.50p 58.50p 0
12/01/2022 58.50p 58.50p 58.50p 58.50p 0
10/01/2022 58.50p 58.50p 58.50p 58.50p 0
07/01/2022 58.50p 58.50p 57.00p 58.50p 44238
06/01/2022 58.50p 58.50p 58.50p 58.50p 0
05/01/2022 58.50p 58.50p 57.50p 58.50p 100
04/01/2022 58.50p 58.50p 58.50p 58.50p 0
03/01/2022 59.00p 59.50p 57.50p 58.50p 11908
31/12/2021 59.00p 59.50p 57.50p 58.50p 11908
30/12/2021 59.00p 59.00p 59.00p 59.00p 0
29/12/2021 59.00p 59.00p 57.50p 59.00p 12250
28/12/2021 59.00p 59.00p 59.00p 59.00p 0
27/12/2021 59.00p 59.00p 59.00p 59.00p 0
24/12/2021 59.00p 59.00p 59.00p 59.00p 0
23/12/2021 59.00p 59.00p 58.00p 59.00p 4356
22/12/2021 59.00p 59.00p 59.00p 59.00p 0
21/12/2021 59.00p 59.00p 59.00p 59.00p 0
20/12/2021 59.00p 59.00p 58.31p 59.00p 16593
17/12/2021 59.00p 59.00p 58.31p 59.00p 84384
16/12/2021 59.00p 59.00p 59.00p 59.00p 0
15/12/2021 59.00p 59.00p 58.00p 59.00p 7606
14/12/2021 59.00p 59.00p 58.00p 59.00p 10030
13/12/2021 59.00p 59.00p 58.00p 59.00p 5714
10/12/2021 59.00p 59.00p 59.00p 59.00p 0
09/12/2021 59.00p 59.00p 59.00p 59.00p 0
08/12/2021 59.00p 59.00p 59.00p 59.00p 0
07/12/2021 59.00p 59.00p 59.00p 59.00p 0
06/12/2021 59.00p 59.89p 58.00p 59.00p 14694
03/12/2021 59.00p 59.00p 58.00p 59.00p 150
02/12/2021 59.00p 59.89p 59.00p 59.00p 761
01/12/2021 59.00p 59.00p 59.00p 59.00p 0
30/11/2021 59.00p 60.00p 58.00p 59.00p 53
29/11/2021 59.00p 59.00p 59.00p 59.00p 0
26/11/2021 59.00p 59.00p 57.50p 59.00p 17865
25/11/2021 59.00p 59.00p 58.00p 59.00p 5838
24/11/2021 59.00p 59.50p 59.00p 59.00p 10000
23/11/2021 59.00p 59.00p 58.00p 59.00p 12043
22/11/2021 59.00p 59.00p 58.00p 59.00p 12250
19/11/2021 59.00p 59.00p 58.31p 59.00p 441598
18/11/2021 59.00p 59.25p 58.00p 59.00p 6729
17/11/2021 60.50p 61.39p 60.50p 60.50p 3735
16/11/2021 60.50p 60.50p 60.50p 60.50p 0
15/11/2021 60.50p 60.50p 59.50p 60.50p 6187
12/11/2021 60.50p 61.39p 59.50p 60.50p 23963
11/11/2021 60.50p 60.50p 60.50p 60.50p 0
10/11/2021 60.50p 60.50p 59.50p 60.50p 7312
09/11/2021 60.50p 60.50p 59.50p 60.50p 10000
08/11/2021 60.50p 60.50p 59.50p 60.50p 3070
05/11/2021 57.50p 61.00p 56.50p 60.50p 3020
04/11/2021 57.50p 57.50p 57.50p 57.50p 0
03/11/2021 57.50p 57.50p 56.50p 57.50p 1324
02/11/2021 57.50p 57.50p 56.50p 57.50p 5927
01/11/2021 57.50p 57.50p 57.50p 57.50p 0
29/10/2021 57.50p 57.50p 56.00p 57.50p 3166
28/10/2021 57.50p 57.50p 57.50p 57.50p 0
27/10/2021 57.50p 57.50p 57.50p 57.50p 0
26/10/2021 57.50p 57.50p 57.50p 57.50p 0
25/10/2021 57.50p 57.50p 56.00p 57.50p 11853
22/10/2021 57.50p 57.50p 56.50p 57.50p 8924
21/10/2021 57.50p 57.50p 57.50p 57.50p 0
20/10/2021 57.50p 58.50p 57.50p 57.50p 0
19/10/2021 58.00p 58.50p 56.00p 58.50p 18863
18/10/2021 58.00p 58.00p 58.00p 58.00p 0
15/10/2021 58.00p 58.00p 58.00p 58.00p 0
14/10/2021 58.00p 58.00p 57.00p 58.00p 1037
13/10/2021 58.00p 58.00p 58.00p 58.00p 0
12/10/2021 58.00p 58.00p 56.00p 58.00p 11337
11/10/2021 58.00p 58.00p 56.00p 58.00p 5812
08/10/2021 58.00p 58.00p 56.00p 58.00p 9000
07/10/2021 58.00p 58.00p 57.00p 58.00p 5927
06/10/2021 58.00p 58.00p 58.00p 58.00p 0

*Close Price adjusted for both dividends and splits