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
14/05/2021 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
07/05/2021 56.50p 56.50p 55.00p 56.50p 5150
06/05/2021 56.50p 56.50p 56.50p 56.50p 0
05/05/2021 56.50p 56.50p 55.00p 56.50p 17960
04/05/2021 56.50p 56.50p 56.50p 56.50p 0
03/05/2021 56.50p 57.39p 56.50p 56.50p 4824
30/04/2021 56.50p 57.39p 56.50p 56.50p 4824
29/04/2021 56.50p 57.39p 55.00p 56.50p 7297
28/04/2021 56.50p 56.50p 56.50p 56.50p 0
27/04/2021 56.50p 56.50p 56.50p 56.50p 0
26/04/2021 56.50p 56.50p 56.50p 56.50p 0
23/04/2021 56.50p 56.50p 56.50p 56.50p 0
22/04/2021 56.50p 56.50p 56.50p 56.50p 0
21/04/2021 56.50p 56.50p 55.00p 56.50p 5046
20/04/2021 56.50p 56.50p 55.00p 56.50p 8918
19/04/2021 56.50p 56.50p 56.50p 56.50p 0
16/04/2021 56.50p 56.50p 55.00p 56.50p 11311
15/04/2021 56.50p 56.50p 55.50p 56.50p 1807
14/04/2021 57.00p 58.00p 55.50p 58.00p 4396
13/04/2021 57.00p 57.00p 57.00p 57.00p 0
12/04/2021 57.00p 57.00p 57.00p 57.00p 0
09/04/2021 57.00p 57.00p 55.00p 57.00p 3500
08/04/2021 57.00p 57.00p 56.00p 57.00p 5649
07/04/2021 57.00p 57.00p 56.00p 57.00p 1883
06/04/2021 57.00p 57.00p 56.00p 57.00p 5926
05/04/2021 57.00p 57.00p 57.00p 57.00p 0
02/04/2021 57.00p 57.00p 57.00p 57.00p 0
01/04/2021 57.00p 57.00p 57.00p 57.00p 0
31/03/2021 57.00p 57.00p 57.00p 57.00p 0
30/03/2021 57.00p 57.00p 56.00p 57.00p 900
29/03/2021 57.00p 57.00p 57.00p 57.00p 0
26/03/2021 57.00p 57.00p 57.00p 57.00p 0
25/03/2021 57.00p 57.00p 55.00p 57.00p 1273
24/03/2021 57.00p 57.00p 55.00p 57.00p 1800
23/03/2021 57.00p 57.00p 57.00p 57.00p 23465
22/03/2021 57.00p 57.00p 56.00p 57.00p 20685
19/03/2021 57.00p 57.00p 56.00p 57.00p 16002
18/03/2021 54.00p 54.00p 54.00p 54.00p 0
17/03/2021 54.00p 54.00p 54.00p 54.00p 0
16/03/2021 54.00p 54.90p 54.00p 54.00p 84
15/03/2021 54.00p 54.00p 54.00p 54.00p 0
12/03/2021 54.00p 54.00p 54.00p 54.00p 0
11/03/2021 54.00p 54.00p 54.00p 54.00p 0
10/03/2021 54.00p 54.00p 52.00p 54.00p 22198
09/03/2021 54.00p 54.00p 54.00p 54.00p 0
08/03/2021 54.00p 54.00p 54.00p 54.00p 0
05/03/2021 54.00p 54.00p 53.00p 54.00p 500
04/03/2021 54.00p 54.00p 54.00p 54.00p 0
03/03/2021 54.00p 54.90p 54.00p 54.00p 2224
02/03/2021 54.00p 54.00p 52.50p 54.00p 2162
01/03/2021 54.00p 54.00p 54.00p 54.00p 0
26/02/2021 54.00p 54.00p 54.00p 54.00p 0
25/02/2021 54.50p 54.50p 53.00p 54.00p 11549
24/02/2021 54.50p 54.50p 53.84p 54.50p 99880
23/02/2021 54.50p 54.50p 54.50p 54.50p 0
22/02/2021 54.50p 54.50p 53.50p 54.50p 6847
19/02/2021 53.00p 54.50p 53.00p 54.50p 0
18/02/2021 53.00p 53.00p 51.00p 53.00p 7340
17/02/2021 53.00p 53.00p 51.00p 53.00p 18762
16/02/2021 53.00p 53.00p 51.00p 53.00p 3556
15/02/2021 53.00p 53.00p 52.00p 53.00p 500
12/02/2021 53.00p 53.00p 53.00p 53.00p 0
11/02/2021 53.00p 53.00p 52.00p 53.00p 15174
10/02/2021 53.00p 53.00p 51.00p 53.00p 5150
09/02/2021 53.00p 53.00p 51.00p 53.00p 5010
08/02/2021 53.00p 53.00p 53.00p 53.00p 0
05/02/2021 53.00p 53.00p 53.00p 53.00p 0
04/02/2021 53.00p 53.00p 53.00p 53.00p 0
03/02/2021 53.00p 53.00p 53.00p 53.00p 0
02/02/2021 53.00p 53.00p 51.00p 53.00p 15889
01/02/2021 53.00p 53.00p 51.00p 53.00p 11732
29/01/2021 53.00p 53.00p 53.00p 53.00p 0
28/01/2021 53.00p 53.00p 53.00p 53.00p 0
27/01/2021 53.00p 53.00p 53.00p 53.00p 0
26/01/2021 53.00p 53.00p 53.00p 53.00p 0
25/01/2021 53.00p 53.00p 53.00p 53.00p 0
22/01/2021 53.00p 53.00p 53.00p 53.00p 0
21/01/2021 53.00p 53.00p 52.00p 53.00p 3615
20/01/2021 51.00p 53.00p 51.00p 53.00p 0
19/01/2021 51.00p 51.00p 51.00p 51.00p 0
18/01/2021 51.00p 51.00p 49.00p 51.00p 3929
15/01/2021 51.00p 51.00p 51.00p 51.00p 0
14/01/2021 51.00p 51.00p 48.50p 51.00p 4828
13/01/2021 51.00p 51.00p 51.00p 51.00p 0
12/01/2021 51.00p 51.00p 48.50p 51.00p 5150
11/01/2021 51.00p 51.00p 48.50p 51.00p 12620
08/01/2021 51.00p 51.00p 48.50p 51.00p 12497
07/01/2021 51.00p 51.00p 51.00p 51.00p 0
06/01/2021 51.00p 51.00p 48.50p 51.00p 1079
05/01/2021 51.00p 51.00p 51.00p 51.00p 0
04/01/2021 51.00p 51.00p 50.00p 51.00p 6284
01/01/2021 51.00p 51.00p 51.00p 51.00p 0
31/12/2020 51.00p 51.00p 51.00p 51.00p 0
30/12/2020 51.00p 51.00p 50.00p 51.00p 1582
29/12/2020 51.00p 51.00p 50.00p 51.00p 5769
28/12/2020 51.00p 51.00p 51.00p 51.00p 0
25/12/2020 51.00p 51.00p 51.00p 51.00p 0
24/12/2020 51.00p 51.00p 51.00p 51.00p 0
23/12/2020 51.00p 51.00p 49.00p 51.00p 7938
22/12/2020 51.00p 51.00p 51.00p 51.00p 0
21/12/2020 51.00p 51.90p 51.00p 51.00p 2840
18/12/2020 51.00p 51.00p 50.00p 51.00p 1000
17/12/2020 51.00p 51.00p 51.00p 51.00p 6415
16/12/2020 51.00p 51.00p 51.00p 51.00p 0
15/12/2020 51.00p 51.11p 50.00p 51.00p 18710
14/12/2020 51.00p 51.00p 51.00p 51.00p 0
11/12/2020 51.00p 51.00p 51.00p 51.00p 0
10/12/2020 51.00p 51.00p 50.00p 51.00p 560
09/12/2020 51.00p 51.00p 51.00p 51.00p 0
08/12/2020 51.00p 51.00p 51.00p 51.00p 0
07/12/2020 51.00p 51.00p 51.00p 51.00p 0
04/12/2020 51.00p 51.00p 51.00p 51.00p 24209
03/12/2020 51.00p 51.00p 51.00p 51.00p 0
02/12/2020 51.00p 51.00p 51.00p 51.00p 0
01/12/2020 51.00p 51.00p 51.00p 51.00p 0
30/11/2020 51.00p 51.00p 51.00p 51.00p 0
27/11/2020 51.00p 51.00p 51.00p 51.00p 0
26/11/2020 51.00p 51.00p 50.00p 51.00p 2000
25/11/2020 51.00p 51.00p 50.00p 51.00p 11942
24/11/2020 51.00p 51.00p 51.00p 51.00p 0
23/11/2020 51.00p 51.00p 51.00p 51.00p 0
20/11/2020 51.00p 51.90p 51.00p 51.00p 6709
19/11/2020 51.00p 51.00p 51.00p 51.00p 0
18/11/2020 51.00p 51.00p 50.00p 51.00p 2567
17/11/2020 51.00p 51.00p 50.00p 51.00p 1000
16/11/2020 51.00p 51.00p 51.00p 51.00p 0
13/11/2020 51.00p 51.00p 50.00p 51.00p 4713
12/11/2020 51.00p 51.00p 51.00p 51.00p 0
10/11/2020 52.00p 53.40p 50.50p 52.00p 34758
09/11/2020 52.00p 52.00p 52.00p 52.00p 0
06/11/2020 52.00p 52.00p 50.50p 52.00p 3166
05/11/2020 52.00p 52.00p 52.00p 52.00p 0
04/11/2020 52.00p 52.00p 52.00p 52.00p 0
03/11/2020 52.00p 52.54p 52.00p 52.00p 78071
02/11/2020 52.00p 52.00p 52.00p 52.00p 0
30/10/2020 52.00p 52.00p 50.80p 52.00p 0
29/10/2020 50.80p 50.80p 47.00p 50.80p 2000
28/10/2020 50.80p 50.80p 50.80p 50.80p 0
27/10/2020 50.80p 50.80p 50.80p 50.80p 0
26/10/2020 50.80p 50.80p 50.80p 50.80p 0
23/10/2020 50.80p 50.80p 50.80p 50.80p 0
22/10/2020 50.80p 50.80p 50.80p 50.80p 0
21/10/2020 50.80p 50.80p 50.80p 50.80p 0
20/10/2020 50.80p 50.80p 50.80p 50.80p 0
19/10/2020 50.80p 50.80p 50.80p 50.80p 0
16/10/2020 50.80p 50.80p 50.80p 50.80p 0
15/10/2020 50.80p 50.80p 50.80p 50.80p 0
14/10/2020 50.80p 50.80p 45.00p 50.80p 5685
13/10/2020 50.80p 50.80p 49.00p 50.80p 9116
12/10/2020 50.80p 50.80p 49.00p 50.80p 5866
09/10/2020 50.80p 50.80p 48.00p 50.80p 6180
08/10/2020 50.80p 50.80p 50.80p 50.80p 0
07/10/2020 50.80p 50.80p 50.80p 50.80p 0
06/10/2020 50.80p 50.80p 48.00p 50.80p 4324
05/10/2020 50.80p 50.80p 48.00p 50.80p 6037
02/10/2020 50.80p 50.80p 50.80p 50.80p 0
01/10/2020 50.80p 50.80p 50.80p 50.80p 0
30/09/2020 50.80p 50.80p 48.50p 50.80p 7587
29/09/2020 50.80p 50.80p 50.80p 50.80p 0
28/09/2020 50.80p 50.80p 50.80p 50.80p 0
25/09/2020 50.80p 50.80p 50.80p 50.80p 0
24/09/2020 50.80p 50.80p 50.80p 50.80p 0
23/09/2020 50.80p 50.80p 50.80p 50.80p 0
22/09/2020 50.80p 50.80p 50.80p 50.80p 0
21/09/2020 50.80p 50.80p 50.80p 50.80p 0
18/09/2020 50.80p 50.80p 50.80p 50.80p 0
17/09/2020 51.50p 51.90p 49.00p 50.80p 12498
16/09/2020 51.50p 51.50p 51.50p 51.50p 0
15/09/2020 51.50p 51.50p 49.00p 51.50p 12781
14/09/2020 51.50p 51.50p 50.00p 51.50p 1450
11/09/2020 51.50p 51.50p 50.00p 51.50p 5455
10/09/2020 51.50p 51.50p 50.00p 51.50p 3416
09/09/2020 51.50p 51.50p 51.50p 51.50p 16978
08/09/2020 51.50p 51.50p 51.50p 51.50p 0
07/09/2020 51.50p 53.00p 50.00p 51.50p 17983
04/09/2020 51.50p 51.50p 51.50p 51.50p 0
03/09/2020 51.50p 51.50p 49.00p 51.50p 7140
02/09/2020 51.50p 51.50p 49.00p 51.50p 10300
01/09/2020 51.50p 51.50p 51.50p 51.50p 0
31/08/2020 51.50p 51.50p 51.23p 51.50p 17500
28/08/2020 51.50p 51.50p 51.23p 51.50p 17500
27/08/2020 51.50p 51.50p 51.50p 51.50p 0
26/08/2020 51.50p 51.50p 51.50p 51.50p 0
25/08/2020 51.50p 51.50p 51.50p 51.50p 0
24/08/2020 51.50p 51.50p 51.50p 51.50p 0
21/08/2020 51.50p 51.50p 49.50p 51.50p 7052
20/08/2020 51.50p 51.50p 51.50p 51.50p 0
19/08/2020 51.50p 51.50p 49.50p 51.50p 11371
18/08/2020 51.50p 51.50p 50.00p 51.50p 1084
17/08/2020 51.50p 51.50p 51.50p 51.50p 0
14/08/2020 51.50p 51.50p 51.50p 51.50p 0
13/08/2020 51.50p 51.50p 51.50p 51.50p 0
12/08/2020 51.50p 51.50p 51.50p 51.50p 0
11/08/2020 51.50p 51.50p 50.00p 51.50p 2500
10/08/2020 51.50p 51.50p 51.50p 51.50p 0
07/08/2020 51.50p 51.50p 50.00p 51.50p 3077

*Close Price adjusted for both dividends and splits