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
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
05/10/2021 58.00p 58.00p 58.00p 58.00p 0
04/10/2021 58.00p 58.00p 58.00p 58.00p 0
01/10/2021 58.00p 58.00p 56.00p 58.00p 3668
30/09/2021 58.00p 58.00p 58.00p 58.00p 0
29/09/2021 58.50p 59.00p 56.00p 58.00p 18231
28/09/2021 58.50p 58.50p 58.50p 58.50p 0
27/09/2021 58.50p 58.50p 58.50p 58.50p 0
24/09/2021 58.50p 58.50p 58.50p 58.50p 0
23/09/2021 58.50p 58.50p 58.50p 58.50p 0
22/09/2021 58.50p 58.50p 57.50p 58.50p 17725
21/09/2021 58.50p 58.50p 57.50p 58.50p 6199
20/09/2021 58.50p 58.50p 57.50p 58.50p 14459
17/09/2021 58.50p 58.50p 57.50p 58.50p 5150
16/09/2021 58.50p 58.50p 58.50p 58.50p 0
15/09/2021 58.50p 58.50p 58.50p 58.50p 0
14/09/2021 58.50p 58.50p 58.50p 58.50p 0
13/09/2021 58.50p 58.50p 57.50p 58.50p 9693
10/09/2021 58.50p 58.50p 58.50p 58.50p 0
09/09/2021 58.50p 58.50p 57.50p 58.50p 5385
08/09/2021 58.50p 58.50p 58.50p 58.50p 0
07/09/2021 58.50p 58.50p 58.50p 58.50p 0
06/09/2021 58.50p 58.50p 58.50p 58.50p 0
03/09/2021 58.50p 58.50p 57.50p 58.50p 11371
02/09/2021 58.50p 58.50p 58.50p 58.50p 0
01/09/2021 58.50p 59.50p 57.50p 58.50p 15181
31/08/2021 58.50p 58.71p 58.21p 58.50p 183008
30/08/2021 58.50p 58.50p 58.50p 58.50p 0
27/08/2021 58.50p 58.50p 58.50p 58.50p 0
26/08/2021 58.50p 58.50p 58.50p 58.50p 0
25/08/2021 58.50p 58.50p 57.00p 58.50p 24650
24/08/2021 58.50p 58.50p 58.50p 58.50p 0
23/08/2021 58.50p 58.50p 57.50p 58.50p 6301
20/08/2021 58.50p 58.50p 58.50p 58.50p 0
19/08/2021 58.50p 58.50p 57.50p 58.50p 10300
18/08/2021 58.50p 58.50p 58.50p 58.50p 0
17/08/2021 58.50p 59.39p 58.50p 58.50p 16744
16/08/2021 58.50p 58.50p 58.50p 58.50p 0
13/08/2021 58.50p 58.50p 58.50p 58.50p 0
12/08/2021 58.50p 59.39p 57.50p 58.50p 34532
11/08/2021 58.50p 58.50p 57.50p 58.50p 971
10/08/2021 58.50p 58.50p 57.50p 58.50p 16102
09/08/2021 58.50p 58.50p 58.50p 58.50p 0
06/08/2021 58.50p 58.50p 57.50p 58.50p 5182
05/08/2021 58.50p 58.50p 58.50p 58.50p 0
04/08/2021 58.50p 58.50p 57.50p 58.50p 11597
03/08/2021 58.50p 58.50p 58.50p 58.50p 0
02/08/2021 58.50p 58.50p 57.50p 58.50p 12000
30/07/2021 58.50p 58.50p 57.50p 58.50p 35743
29/07/2021 58.50p 58.50p 57.50p 58.50p 1064
28/07/2021 58.50p 58.50p 57.50p 58.50p 16625
27/07/2021 58.50p 58.50p 58.50p 58.50p 0
26/07/2021 58.50p 58.50p 58.50p 58.50p 0
23/07/2021 58.50p 58.50p 58.50p 58.50p 0
22/07/2021 58.50p 58.50p 58.50p 58.50p 0
21/07/2021 58.50p 58.50p 58.50p 58.50p 0
20/07/2021 58.50p 58.50p 58.50p 58.50p 0
19/07/2021 58.50p 58.50p 58.50p 58.50p 0
16/07/2021 58.50p 58.50p 56.50p 58.50p 0
15/07/2021 56.50p 56.50p 56.50p 56.50p 0
14/07/2021 56.50p 56.50p 56.50p 56.50p 0
13/07/2021 56.50p 56.50p 55.00p 56.50p 37252
12/07/2021 56.50p 56.50p 55.50p 56.50p 3000
09/07/2021 56.50p 56.50p 56.50p 56.50p 0
08/07/2021 56.50p 58.00p 56.50p 56.50p 0
07/07/2021 58.00p 58.00p 58.00p 58.00p 0
06/07/2021 58.00p 58.00p 58.00p 58.00p 0
05/07/2021 58.00p 58.00p 58.00p 58.00p 0
02/07/2021 58.00p 58.00p 58.00p 58.00p 0
01/07/2021 58.00p 58.00p 57.00p 58.00p 31529
30/06/2021 58.00p 58.00p 58.00p 58.00p 0
29/06/2021 58.00p 58.00p 58.00p 58.00p 0
28/06/2021 58.00p 58.00p 58.00p 58.00p 0
25/06/2021 58.00p 59.00p 58.00p 58.00p 3559
24/06/2021 58.00p 58.00p 57.00p 58.00p 18834
23/06/2021 58.00p 58.00p 57.00p 58.00p 9491
22/06/2021 58.00p 58.00p 57.00p 58.00p 6214
21/06/2021 58.00p 58.00p 58.00p 58.00p 0
18/06/2021 58.00p 58.00p 58.00p 58.00p 0
17/06/2021 58.00p 58.00p 58.00p 58.00p 0
16/06/2021 58.00p 58.00p 58.00p 58.00p 0
15/06/2021 58.00p 58.00p 58.00p 58.00p 0
14/06/2021 58.00p 58.00p 58.00p 58.00p 0
11/06/2021 58.00p 58.00p 58.00p 58.00p 0
10/06/2021 58.00p 58.43p 57.93p 58.00p 123229
09/06/2021 58.00p 58.00p 57.00p 58.00p 5150
08/06/2021 58.00p 58.00p 57.00p 58.00p 25810
07/06/2021 56.50p 56.50p 55.50p 55.50p 45
04/06/2021 56.50p 56.50p 56.50p 56.50p 0
03/06/2021 56.50p 56.50p 56.50p 56.50p 0
02/06/2021 56.50p 56.50p 56.50p 56.50p 0
01/06/2021 56.50p 56.50p 56.50p 56.50p 0
31/05/2021 56.50p 57.50p 56.50p 56.50p 45
28/05/2021 56.50p 57.50p 56.50p 56.50p 45
27/05/2021 56.50p 56.50p 55.50p 56.50p 1026
26/05/2021 56.50p 56.50p 54.50p 56.50p 11195
25/05/2021 56.50p 56.50p 55.00p 56.50p 8195
24/05/2021 56.50p 56.50p 55.00p 56.50p 2010
21/05/2021 56.50p 56.50p 55.00p 56.50p 19283
20/05/2021 56.50p 56.50p 56.50p 56.50p 0
19/05/2021 56.50p 57.39p 55.00p 56.50p 6310
18/05/2021 56.50p 56.50p 55.00p 56.50p 12801
17/05/2021 56.50p 56.50p 56.50p 56.50p 0
14/05/2021 56.50p 56.50p 55.00p 56.50p 3088
13/05/2021 56.50p 56.50p 55.50p 56.50p 750
12/05/2021 56.50p 56.50p 56.50p 56.50p 0
11/05/2021 56.50p 56.50p 56.50p 56.50p 0
10/05/2021 56.50p 56.50p 55.00p 56.50p 11534

*Close Price adjusted for both dividends and splits