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
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
14/06/2019 65.00p 65.00p 65.00p 65.00p 0
13/06/2019 65.00p 65.00p 65.00p 65.00p 0
12/06/2019 65.00p 65.00p 65.00p 65.00p 28696
11/06/2019 65.00p 65.00p 65.00p 65.00p 81863
10/06/2019 65.00p 65.00p 65.00p 65.00p 0
07/06/2019 65.00p 65.00p 64.00p 65.00p 16109
06/06/2019 65.00p 65.00p 65.00p 65.00p 0
05/06/2019 65.00p 65.00p 65.00p 65.00p 0
04/06/2019 65.00p 65.00p 65.00p 65.00p 0
03/06/2019 65.00p 65.00p 64.00p 65.00p 9156
31/05/2019 64.00p 65.00p 64.00p 65.00p 0
30/05/2019 64.00p 64.00p 64.00p 64.00p 0
29/05/2019 64.00p 64.00p 64.00p 64.00p 0
28/05/2019 64.00p 64.00p 64.00p 64.00p 0
24/05/2019 64.00p 64.00p 64.00p 64.00p 10731
23/05/2019 64.00p 64.00p 63.00p 64.00p 4969
22/05/2019 64.00p 64.00p 64.00p 64.00p 0
21/05/2019 64.00p 64.00p 63.00p 64.00p 330
20/05/2019 64.00p 64.00p 64.00p 64.00p 0
17/05/2019 64.00p 64.00p 64.00p 64.00p 0
16/05/2019 64.00p 64.00p 64.00p 64.00p 0
15/05/2019 64.00p 64.00p 64.00p 64.00p 0
14/05/2019 64.00p 64.00p 64.00p 64.00p 0
13/05/2019 64.00p 64.00p 64.00p 64.00p 0
10/05/2019 64.00p 64.00p 64.00p 64.00p 0
09/05/2019 64.00p 64.00p 64.00p 64.00p 0
08/05/2019 64.00p 64.00p 64.00p 64.00p 0
07/05/2019 64.00p 64.00p 64.00p 64.00p 0
03/05/2019 64.00p 64.00p 64.00p 64.00p 0
02/05/2019 64.00p 64.00p 64.00p 64.00p 0
01/05/2019 64.00p 64.00p 64.00p 64.00p 0
30/04/2019 64.00p 64.00p 62.50p 64.00p 7411
29/04/2019 64.00p 64.00p 64.00p 64.00p 0
26/04/2019 64.00p 64.00p 64.00p 64.00p 0
25/04/2019 64.00p 64.00p 63.00p 64.00p 1280
24/04/2019 64.00p 64.00p 64.00p 64.00p 0
23/04/2019 64.00p 64.00p 64.00p 64.00p 0
18/04/2019 64.00p 64.00p 64.00p 64.00p 0
17/04/2019 64.00p 64.00p 64.00p 64.00p 0
16/04/2019 64.00p 64.00p 64.00p 64.00p 0
15/04/2019 64.00p 64.00p 64.00p 64.00p 0
12/04/2019 64.00p 64.00p 63.00p 64.00p 5980
11/04/2019 64.00p 64.00p 63.00p 64.00p 6332
10/04/2019 64.00p 64.00p 64.00p 64.00p 0
09/04/2019 64.00p 64.00p 64.00p 64.00p 0
08/04/2019 64.00p 64.00p 64.00p 64.00p 0
05/04/2019 64.00p 64.00p 64.00p 64.00p 0
04/04/2019 64.00p 64.00p 64.00p 64.00p 0
03/04/2019 64.00p 64.00p 63.00p 64.00p 6780
02/04/2019 64.00p 64.00p 64.00p 64.00p 0
01/04/2019 64.00p 64.00p 64.00p 64.00p 0
29/03/2019 64.00p 64.00p 64.00p 64.00p 0
28/03/2019 64.00p 64.00p 64.00p 64.00p 0
27/03/2019 64.00p 64.00p 63.00p 64.00p 3973
26/03/2019 64.00p 64.00p 64.00p 64.00p 0
25/03/2019 64.00p 64.00p 63.00p 64.00p 1807
22/03/2019 64.00p 64.00p 63.00p 64.00p 1890
21/03/2019 64.00p 64.00p 64.00p 64.00p 34163
20/03/2019 64.00p 64.00p 64.00p 64.00p 20000
19/03/2019 64.00p 64.00p 64.00p 64.00p 0
18/03/2019 64.00p 64.00p 63.00p 64.00p 1807
15/03/2019 64.00p 64.00p 63.00p 64.00p 5000
14/03/2019 64.00p 64.00p 64.00p 64.00p 12878
13/03/2019 64.00p 64.00p 64.00p 64.00p 0
12/03/2019 64.50p 64.50p 64.00p 64.00p 25185
11/03/2019 64.50p 64.50p 63.50p 64.50p 7728
08/03/2019 65.00p 65.00p 64.50p 64.50p 30000
07/03/2019 65.00p 65.00p 64.00p 65.00p 4980
06/03/2019 65.00p 65.00p 65.00p 65.00p 0
05/03/2019 65.00p 65.00p 65.00p 65.00p 0
04/03/2019 65.00p 65.00p 64.00p 65.00p 5866
01/03/2019 65.00p 65.00p 65.00p 65.00p 19831
28/02/2019 65.00p 65.00p 64.00p 65.00p 19722
27/02/2019 65.00p 65.00p 64.25p 65.00p 3706
26/02/2019 65.00p 65.00p 64.00p 65.00p 4801
25/02/2019 65.00p 65.00p 64.00p 65.00p 2371
22/02/2019 65.00p 65.00p 65.00p 65.00p 0
21/02/2019 65.00p 65.00p 65.00p 65.00p 30888
20/02/2019 65.00p 65.00p 65.00p 65.00p 0
19/02/2019 65.00p 65.00p 65.00p 65.00p 0
18/02/2019 65.00p 65.00p 65.00p 65.00p 0
15/02/2019 65.00p 65.00p 65.00p 65.00p 2510
14/02/2019 65.00p 65.00p 64.00p 65.00p 4994
13/02/2019 65.00p 65.00p 65.00p 65.00p 0
12/02/2019 65.00p 65.00p 65.00p 65.00p 0
11/02/2019 65.00p 65.00p 65.00p 65.00p 0
08/02/2019 65.00p 65.00p 64.00p 65.00p 2585
07/02/2019 65.00p 65.00p 64.00p 65.00p 739
06/02/2019 65.00p 65.00p 64.00p 65.00p 2856
05/02/2019 65.00p 65.00p 65.00p 65.00p 0
04/02/2019 65.00p 65.00p 65.00p 65.00p 0
01/02/2019 65.00p 65.00p 65.00p 65.00p 15453
31/01/2019 65.00p 65.00p 64.00p 65.00p 9544
30/01/2019 65.00p 65.00p 64.00p 65.00p 43
29/01/2019 65.00p 65.90p 64.00p 65.00p 3503
28/01/2019 66.00p 66.00p 65.00p 65.00p 6846
25/01/2019 66.00p 66.00p 65.00p 66.00p 10000
24/01/2019 66.00p 66.00p 65.00p 66.00p 7425
23/01/2019 66.00p 66.00p 66.00p 66.00p 0
22/01/2019 66.00p 66.00p 65.00p 66.00p 7921
21/01/2019 66.00p 66.90p 65.00p 66.00p 1059
18/01/2019 66.00p 66.00p 66.00p 66.00p 0
17/01/2019 66.00p 66.00p 65.00p 66.00p 5913
16/01/2019 66.00p 66.90p 66.00p 66.00p 2958
15/01/2019 66.00p 66.00p 65.00p 66.00p 8000
14/01/2019 66.00p 66.00p 66.00p 66.00p 27098
11/01/2019 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits