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
23/03/2020 56.50p 56.50p 51.00p 51.00p 0
20/03/2020 56.50p 56.50p 56.50p 56.50p 0
19/03/2020 56.50p 56.50p 56.50p 56.50p 0
18/03/2020 56.50p 56.50p 55.00p 56.50p 750
17/03/2020 57.50p 57.50p 55.50p 56.50p 1500
16/03/2020 57.50p 57.50p 57.50p 57.50p 0
13/03/2020 57.50p 57.50p 57.50p 57.50p 0
12/03/2020 57.50p 57.50p 57.50p 57.50p 0
11/03/2020 58.50p 58.50p 55.00p 57.50p 18473
10/03/2020 58.50p 58.50p 58.50p 58.50p 0
09/03/2020 58.50p 58.50p 58.50p 58.50p 0
06/03/2020 58.50p 58.50p 58.50p 58.50p 0
05/03/2020 58.50p 58.50p 58.50p 58.50p 0
04/03/2020 58.50p 58.50p 58.50p 58.50p 0
03/03/2020 58.50p 58.50p 57.50p 58.50p 2585
02/03/2020 58.50p 58.50p 58.50p 58.50p 0
28/02/2020 58.50p 58.50p 57.00p 58.50p 5926
27/02/2020 58.50p 58.50p 58.50p 58.50p 0
26/02/2020 58.50p 58.50p 57.50p 58.50p 3166
25/02/2020 58.50p 58.50p 57.50p 58.50p 8889
24/02/2020 58.50p 58.50p 57.50p 58.50p 6887
21/02/2020 58.50p 58.50p 58.50p 58.50p 0
20/02/2020 58.50p 58.50p 58.50p 58.50p 0
19/02/2020 58.50p 58.50p 57.50p 58.50p 0
18/02/2020 57.50p 57.50p 57.50p 57.50p 14747
17/02/2020 57.50p 57.50p 57.50p 57.50p 0
14/02/2020 57.50p 57.50p 56.50p 57.50p 6190
13/02/2020 57.50p 57.50p 56.00p 57.50p 11906
12/02/2020 57.50p 57.50p 56.00p 57.50p 17786
11/02/2020 57.50p 57.50p 57.50p 57.50p 0
10/02/2020 57.50p 57.50p 57.50p 57.50p 0
07/02/2020 57.50p 57.50p 56.00p 57.50p 8888
06/02/2020 57.50p 57.50p 56.50p 57.50p 2334
05/02/2020 58.00p 58.00p 56.50p 57.50p 17519
04/02/2020 58.00p 58.00p 57.00p 58.00p 1807
03/02/2020 58.00p 58.00p 57.00p 58.00p 3034
31/01/2020 58.00p 58.00p 57.00p 58.00p 10286
30/01/2020 58.00p 58.00p 58.00p 58.00p 12171
29/01/2020 58.00p 58.00p 58.00p 58.00p 0
28/01/2020 58.00p 58.00p 58.00p 58.00p 0
27/01/2020 58.00p 58.00p 57.00p 58.00p 2962
24/01/2020 58.50p 58.50p 58.00p 58.00p 0
23/01/2020 58.50p 58.50p 58.50p 58.50p 0
22/01/2020 58.50p 58.50p 58.50p 58.50p 0
21/01/2020 58.50p 58.50p 57.00p 58.50p 11037
20/01/2020 58.50p 58.50p 57.50p 58.50p 1544
17/01/2020 58.50p 58.50p 58.50p 58.50p 0
16/01/2020 58.50p 58.50p 58.50p 58.50p 0
15/01/2020 58.50p 58.50p 57.50p 58.50p 10166
14/01/2020 58.50p 58.50p 58.50p 58.50p 12104
13/01/2020 59.00p 59.00p 57.50p 58.50p 14912
10/01/2020 59.00p 59.00p 58.00p 59.00p 3979
09/01/2020 59.00p 59.00p 59.00p 59.00p 0
08/01/2020 59.00p 59.00p 59.00p 59.00p 0
07/01/2020 59.00p 59.00p 58.00p 59.00p 10270
06/01/2020 59.00p 59.00p 58.00p 59.00p 1253
03/01/2020 59.00p 59.00p 59.00p 59.00p 0
02/01/2020 59.00p 59.00p 58.00p 59.00p 9747
01/01/2020 59.00p 59.00p 59.00p 59.00p 0
31/12/2019 59.00p 59.00p 59.00p 59.00p 0
30/12/2019 59.00p 59.00p 59.00p 59.00p 0
27/12/2019 59.00p 59.00p 58.00p 59.00p 1
26/12/2019 59.00p 59.00p 59.00p 59.00p 0
25/12/2019 59.00p 59.00p 59.00p 59.00p 0
24/12/2019 59.00p 59.00p 59.00p 59.00p 0
23/12/2019 59.00p 59.00p 59.00p 59.00p 15130
20/12/2019 59.00p 59.00p 59.00p 59.00p 36438
19/12/2019 59.00p 59.00p 58.00p 59.00p 315
18/12/2019 59.00p 59.00p 59.00p 59.00p 0
17/12/2019 59.00p 59.00p 59.00p 59.00p 0
16/12/2019 59.00p 59.00p 59.00p 59.00p 0
13/12/2019 59.00p 59.00p 59.00p 59.00p 14818
12/12/2019 59.00p 59.00p 59.00p 59.00p 17942
11/12/2019 59.00p 59.00p 59.00p 59.00p 0
10/12/2019 59.00p 59.00p 59.00p 59.00p 11961
09/12/2019 59.00p 59.00p 59.00p 59.00p 0
06/12/2019 59.00p 59.00p 58.00p 59.00p 859
05/12/2019 59.00p 59.00p 59.00p 59.00p 20000
04/12/2019 59.00p 59.00p 59.00p 59.00p 0
03/12/2019 59.00p 59.00p 59.00p 59.00p 0
02/12/2019 59.00p 59.00p 59.00p 59.00p 0
29/11/2019 59.00p 59.00p 59.00p 59.00p 0
28/11/2019 59.00p 59.00p 58.00p 59.00p 11523
27/11/2019 59.00p 59.00p 58.00p 59.00p 11478
26/11/2019 59.00p 59.00p 58.00p 59.00p 6847
25/11/2019 59.00p 59.00p 58.00p 59.00p 4741
22/11/2019 59.00p 59.00p 59.00p 59.00p 0
21/11/2019 59.00p 59.00p 58.00p 59.00p 2378
20/11/2019 59.00p 59.00p 59.00p 59.00p 0
19/11/2019 59.00p 59.00p 59.00p 59.00p 0
18/11/2019 59.00p 59.00p 59.00p 59.00p 0
15/11/2019 59.00p 59.00p 58.00p 59.00p 15142
14/11/2019 59.00p 60.50p 59.00p 59.00p 13000
13/11/2019 60.50p 60.50p 60.50p 60.50p 0
12/11/2019 60.50p 60.50p 60.50p 60.50p 0
11/11/2019 60.50p 60.50p 60.50p 60.50p 23822
08/11/2019 60.50p 60.50p 60.50p 60.50p 18071
07/11/2019 60.50p 60.50p 59.50p 60.50p 5000
06/11/2019 60.50p 60.50p 60.50p 60.50p 0
05/11/2019 60.50p 60.50p 60.50p 60.50p 0
04/11/2019 60.50p 60.50p 59.50p 60.50p 12466
01/11/2019 60.50p 60.50p 59.50p 60.50p 14854
31/10/2019 60.50p 60.50p 60.50p 60.50p 0
30/10/2019 61.00p 61.00p 60.00p 60.50p 11147
29/10/2019 61.00p 61.00p 61.00p 61.00p 0
28/10/2019 61.00p 61.00p 61.00p 61.00p 0
25/10/2019 61.00p 61.00p 60.00p 61.00p 3727
24/10/2019 61.00p 61.00p 61.00p 61.00p 0
23/10/2019 61.00p 61.00p 61.00p 61.00p 0
22/10/2019 61.00p 61.00p 61.00p 61.00p 0
21/10/2019 61.00p 61.00p 60.00p 61.00p 6117
18/10/2019 61.00p 61.00p 61.00p 61.00p 0
17/10/2019 61.00p 61.00p 61.00p 61.00p 0
16/10/2019 61.00p 61.00p 61.00p 61.00p 0
15/10/2019 61.00p 61.00p 61.00p 61.00p 0
14/10/2019 61.00p 61.00p 61.00p 61.00p 0
11/10/2019 61.00p 61.00p 61.00p 61.00p 0
10/10/2019 61.00p 61.00p 61.00p 61.00p 0
09/10/2019 61.00p 61.00p 61.00p 61.00p 0
08/10/2019 61.00p 61.00p 61.00p 61.00p 0
07/10/2019 61.00p 61.00p 61.00p 61.00p 0
04/10/2019 61.00p 61.00p 61.00p 61.00p 0
03/10/2019 61.00p 61.00p 61.00p 61.00p 0
02/10/2019 61.00p 61.00p 61.00p 61.00p 17036
01/10/2019 61.00p 61.00p 60.00p 61.00p 177
30/09/2019 61.00p 61.00p 61.00p 61.00p 18304
27/09/2019 61.00p 61.00p 61.00p 61.00p 0
26/09/2019 61.00p 61.00p 60.00p 61.00p 41
25/09/2019 61.00p 61.50p 61.00p 61.00p 3915
24/09/2019 61.00p 61.00p 61.00p 61.00p 0
23/09/2019 61.00p 61.00p 61.00p 61.00p 0
20/09/2019 61.00p 61.00p 61.00p 61.00p 0
19/09/2019 61.50p 61.50p 61.00p 61.00p 716
18/09/2019 61.50p 61.50p 61.50p 61.50p 0
17/09/2019 61.50p 61.50p 60.50p 61.50p 8691
16/09/2019 61.50p 61.50p 60.50p 61.50p 8827
13/09/2019 61.50p 61.50p 61.50p 61.50p 0
12/09/2019 61.50p 61.50p 61.50p 61.50p 0
11/09/2019 61.50p 61.50p 60.50p 61.50p 1694
10/09/2019 61.50p 61.50p 61.50p 61.50p 0
09/09/2019 61.50p 61.50p 61.50p 61.50p 0
06/09/2019 61.50p 61.50p 61.50p 61.50p 0
05/09/2019 62.00p 62.00p 61.50p 61.50p 12234
04/09/2019 62.00p 62.00p 62.00p 62.00p 0
03/09/2019 62.00p 62.00p 62.00p 62.00p 12264
02/09/2019 62.00p 62.00p 61.00p 62.00p 1711
30/08/2019 62.00p 62.00p 61.50p 62.00p 17782
29/08/2019 62.00p 62.00p 62.00p 62.00p 0
28/08/2019 62.00p 62.00p 62.00p 62.00p 0
27/08/2019 62.00p 62.00p 61.00p 62.00p 4701
23/08/2019 62.00p 62.00p 62.00p 62.00p 0
22/08/2019 62.00p 62.00p 62.00p 62.00p 0
21/08/2019 62.00p 62.00p 62.00p 62.00p 0
20/08/2019 62.00p 62.00p 62.00p 62.00p 0
19/08/2019 62.00p 62.00p 61.00p 62.00p 1445
16/08/2019 62.00p 62.00p 62.00p 62.00p 0
15/08/2019 62.00p 62.00p 62.00p 62.00p 0
14/08/2019 62.00p 62.00p 62.00p 62.00p 0
13/08/2019 62.00p 63.00p 61.00p 62.00p 3275
12/08/2019 62.00p 62.00p 62.00p 62.00p 0
09/08/2019 62.00p 62.00p 61.00p 62.00p 8240
08/08/2019 62.00p 62.00p 62.00p 62.00p 0
07/08/2019 62.00p 62.00p 62.00p 62.00p 0
06/08/2019 62.00p 62.00p 62.00p 62.00p 0
05/08/2019 62.00p 62.00p 62.00p 62.00p 22847
02/08/2019 62.00p 62.00p 62.00p 62.00p 0
01/08/2019 62.00p 62.00p 62.00p 62.00p 23557
31/07/2019 62.00p 62.00p 62.00p 62.00p 15913
30/07/2019 62.00p 62.00p 62.00p 62.00p 23035
29/07/2019 62.00p 62.00p 62.00p 62.00p 18071
26/07/2019 62.00p 62.00p 62.00p 62.00p 11961
25/07/2019 62.00p 62.00p 61.00p 62.00p 855
24/07/2019 62.00p 62.00p 61.00p 62.00p 9918
23/07/2019 62.00p 62.00p 62.00p 62.00p 0
22/07/2019 62.00p 62.00p 62.00p 62.00p 11494
19/07/2019 62.00p 62.00p 62.00p 62.00p 0
18/07/2019 62.00p 62.00p 62.00p 62.00p 0
17/07/2019 62.00p 62.00p 62.00p 62.00p 0
16/07/2019 62.00p 62.00p 61.00p 62.00p 8915
15/07/2019 62.00p 62.00p 62.00p 62.00p 0
12/07/2019 62.00p 62.00p 62.00p 62.00p 0
11/07/2019 62.00p 62.00p 61.00p 62.00p 7500
10/07/2019 62.00p 62.00p 62.00p 62.00p 0
09/07/2019 62.00p 62.00p 62.00p 62.00p 17135
08/07/2019 62.00p 62.00p 61.00p 62.00p 5927
05/07/2019 63.00p 63.00p 61.00p 62.00p 5714
04/07/2019 63.00p 63.00p 63.00p 63.00p 0
03/07/2019 63.00p 63.00p 63.00p 63.00p 0
02/07/2019 63.00p 63.00p 63.00p 63.00p 0
01/07/2019 63.00p 63.00p 63.00p 63.00p 0
28/06/2019 63.00p 63.00p 62.00p 63.00p 2962
27/06/2019 63.00p 63.00p 62.00p 63.00p 4764
26/06/2019 63.00p 63.00p 62.00p 63.00p 4811
25/06/2019 63.00p 63.00p 62.00p 63.00p 9229
24/06/2019 63.00p 63.00p 63.00p 63.00p 0
21/06/2019 63.00p 63.00p 62.00p 63.00p 3917
20/06/2019 65.00p 65.00p 63.00p 63.00p 0
19/06/2019 65.00p 65.00p 65.00p 65.00p 0
18/06/2019 65.00p 65.00p 65.00p 65.00p 24232
17/06/2019 65.00p 65.00p 64.00p 65.00p 8891

*Close Price adjusted for both dividends and splits