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
29/08/2018 69.00p 69.00p 68.00p 69.00p 5700
28/08/2018 69.00p 69.00p 69.00p 69.00p 0
24/08/2018 69.00p 69.00p 68.00p 69.00p 5990
23/08/2018 69.00p 69.00p 69.00p 69.00p 0
22/08/2018 69.00p 69.00p 68.00p 69.00p 5923
21/08/2018 69.00p 69.00p 69.00p 69.00p 0
20/08/2018 69.00p 69.00p 69.00p 69.00p 0
17/08/2018 69.00p 69.00p 69.00p 69.00p 0
16/08/2018 69.00p 69.00p 69.00p 69.00p 12293
15/08/2018 69.00p 69.00p 68.00p 69.00p 8121
14/08/2018 69.00p 69.00p 69.00p 69.00p 0
13/08/2018 69.00p 69.00p 69.00p 69.00p 0
10/08/2018 69.00p 69.00p 69.00p 69.00p 0
09/08/2018 69.00p 70.00p 68.00p 69.00p 5929
08/08/2018 69.00p 69.00p 69.00p 69.00p 0
07/08/2018 69.00p 69.00p 68.00p 69.00p 2259
06/08/2018 69.00p 70.00p 69.00p 69.00p 4620
03/08/2018 69.00p 69.00p 69.00p 69.00p 0
02/08/2018 69.00p 69.00p 69.00p 69.00p 0
01/08/2018 69.00p 69.00p 69.00p 69.00p 0
31/07/2018 69.00p 69.00p 69.00p 69.00p 0
30/07/2018 69.00p 69.00p 68.00p 69.00p 5670
27/07/2018 68.50p 69.00p 68.50p 69.00p 14824
26/07/2018 68.50p 68.50p 68.50p 68.50p 15500
25/07/2018 68.50p 68.50p 68.50p 68.50p 9935
24/07/2018 68.50p 68.50p 68.50p 68.50p 0
23/07/2018 68.50p 68.50p 67.50p 68.50p 5244
20/07/2018 68.50p 68.50p 68.50p 68.50p 0
19/07/2018 68.50p 68.50p 68.50p 68.50p 0
18/07/2018 68.50p 68.50p 67.50p 68.50p 8389
17/07/2018 68.50p 68.50p 67.50p 68.50p 9897
16/07/2018 68.50p 68.50p 68.50p 68.50p 0
13/07/2018 68.50p 68.50p 68.50p 68.50p 20771
12/07/2018 68.50p 68.50p 68.50p 68.50p 0
11/07/2018 68.50p 68.50p 68.50p 68.50p 0
10/07/2018 68.50p 68.50p 67.50p 68.50p 4444
09/07/2018 68.50p 68.50p 68.50p 68.50p 0
06/07/2018 68.50p 68.50p 68.50p 68.50p 45694
05/07/2018 68.50p 68.50p 68.50p 68.50p 0
04/07/2018 68.50p 68.50p 68.50p 68.50p 0
03/07/2018 68.50p 68.50p 68.50p 68.50p 0
02/07/2018 68.50p 68.50p 68.50p 68.50p 10000
29/06/2018 68.50p 68.50p 68.50p 68.50p 0
28/06/2018 68.50p 68.50p 68.50p 68.50p 0
27/06/2018 68.50p 68.50p 68.50p 68.50p 0
26/06/2018 68.50p 68.50p 68.50p 68.50p 0
25/06/2018 68.50p 68.50p 68.50p 68.50p 0
22/06/2018 68.50p 68.50p 68.50p 68.50p 0
21/06/2018 68.50p 70.50p 68.50p 68.50p 0
20/06/2018 70.50p 70.50p 70.50p 70.50p 0
19/06/2018 70.50p 70.50p 70.50p 70.50p 0
18/06/2018 70.50p 70.50p 69.50p 70.50p 8891
15/06/2018 70.50p 70.50p 69.50p 70.50p 3976
14/06/2018 70.50p 70.50p 69.50p 70.50p 2500
13/06/2018 70.50p 70.50p 69.50p 70.50p 15000
12/06/2018 70.00p 70.50p 70.00p 70.50p 0
11/06/2018 70.00p 70.00p 70.00p 70.00p 10000
08/06/2018 70.00p 70.00p 68.50p 70.00p 4768
07/06/2018 70.00p 70.00p 70.00p 70.00p 0
06/06/2018 63.50p 70.00p 63.50p 70.00p 17193
05/06/2018 63.50p 63.50p 63.50p 63.50p 22075
04/06/2018 63.50p 63.50p 63.50p 63.50p 0
01/06/2018 63.50p 63.50p 61.00p 63.50p 7738
31/05/2018 63.50p 63.50p 63.50p 63.50p 0
30/05/2018 63.50p 63.50p 63.50p 63.50p 0
29/05/2018 63.50p 63.50p 63.50p 63.50p 0
25/05/2018 63.50p 63.50p 61.00p 63.50p 19964
24/05/2018 63.50p 63.50p 62.00p 63.50p 1929
23/05/2018 63.50p 63.50p 63.50p 63.50p 0
22/05/2018 63.50p 63.50p 62.00p 63.50p 10288
21/05/2018 63.50p 63.50p 63.50p 63.50p 0
18/05/2018 63.50p 63.50p 63.50p 63.50p 0
17/05/2018 63.50p 63.50p 63.50p 63.50p 14946
16/05/2018 63.50p 63.50p 63.50p 63.50p 0
15/05/2018 63.50p 63.50p 63.50p 63.50p 0
14/05/2018 63.50p 63.50p 63.50p 63.50p 0
11/05/2018 63.50p 63.50p 63.50p 63.50p 0
10/05/2018 63.50p 63.50p 63.50p 63.50p 0
09/05/2018 63.50p 63.50p 63.50p 63.50p 0
08/05/2018 63.50p 63.50p 63.50p 63.50p 0
04/05/2018 63.50p 63.50p 63.50p 63.50p 0
03/05/2018 63.50p 63.50p 62.00p 63.50p 4894
02/05/2018 63.50p 63.50p 63.50p 63.50p 23296
01/05/2018 63.50p 63.50p 63.50p 63.50p 30413
30/04/2018 63.50p 63.50p 61.00p 63.50p 19813
27/04/2018 63.50p 63.50p 61.00p 63.50p 10911
26/04/2018 63.50p 63.50p 63.50p 63.50p 0
25/04/2018 64.00p 64.00p 61.00p 63.50p 16306
24/04/2018 64.00p 64.00p 62.00p 64.00p 12334
23/04/2018 64.00p 64.00p 64.00p 64.00p 0
20/04/2018 64.00p 64.00p 62.00p 64.00p 7358
19/04/2018 64.00p 64.00p 64.00p 64.00p 0
18/04/2018 64.00p 64.00p 64.00p 64.00p 0
17/04/2018 64.00p 64.00p 62.00p 64.00p 10282
16/04/2018 64.00p 65.00p 64.00p 64.00p 3000
13/04/2018 64.00p 64.00p 62.50p 64.00p 903
12/04/2018 64.00p 64.00p 62.00p 64.00p 3252
11/04/2018 64.00p 64.00p 62.00p 64.00p 6058
10/04/2018 64.00p 64.00p 62.50p 64.00p 5990
09/04/2018 64.00p 64.00p 62.00p 64.00p 17749
06/04/2018 64.00p 64.00p 62.00p 64.00p 16031
05/04/2018 64.50p 64.50p 63.00p 64.00p 2500
04/04/2018 64.50p 64.50p 63.00p 64.50p 1217
03/04/2018 64.50p 64.50p 63.00p 64.50p 8238
29/03/2018 64.50p 64.50p 64.50p 64.50p 0
28/03/2018 65.00p 65.00p 63.00p 64.50p 11202
27/03/2018 65.00p 65.00p 65.00p 65.00p 0
26/03/2018 65.00p 65.00p 63.00p 65.00p 7836
23/03/2018 65.00p 65.00p 63.50p 65.00p 10000
22/03/2018 65.00p 65.00p 65.00p 65.00p 0
21/03/2018 65.00p 65.00p 65.00p 65.00p 0
20/03/2018 65.00p 65.00p 65.00p 65.00p 0
19/03/2018 65.00p 65.00p 65.00p 65.00p 0
16/03/2018 65.00p 65.00p 65.00p 65.00p 0
15/03/2018 65.00p 65.00p 65.00p 65.00p 0
14/03/2018 65.50p 65.50p 65.00p 65.00p 19807
13/03/2018 65.50p 65.50p 64.00p 65.50p 9230
12/03/2018 65.50p 65.50p 64.00p 65.50p 1154
09/03/2018 65.50p 65.50p 65.50p 65.50p 0
08/03/2018 65.50p 65.50p 65.50p 65.50p 0
07/03/2018 66.00p 66.00p 64.00p 65.50p 12484
06/03/2018 66.00p 66.00p 66.00p 66.00p 0
05/03/2018 66.00p 66.00p 66.00p 66.00p 0
02/03/2018 66.00p 66.00p 66.00p 66.00p 0
01/03/2018 66.00p 66.00p 66.00p 66.00p 0
28/02/2018 66.00p 66.00p 64.75p 66.00p 1469
27/02/2018 66.00p 66.00p 66.00p 66.00p 18870
26/02/2018 66.00p 66.00p 66.00p 66.00p 0
23/02/2018 66.00p 66.00p 66.00p 66.00p 22847
22/02/2018 66.00p 66.00p 66.00p 66.00p 0
21/02/2018 66.00p 66.00p 66.00p 66.00p 0
20/02/2018 66.00p 66.00p 66.00p 66.00p 0
19/02/2018 66.00p 66.00p 66.00p 66.00p 0
16/02/2018 66.00p 66.00p 64.50p 66.00p 8112
15/02/2018 66.00p 66.00p 66.00p 66.00p 0
14/02/2018 66.00p 66.00p 64.50p 66.00p 7473
13/02/2018 66.00p 66.00p 66.00p 66.00p 0
12/02/2018 66.00p 66.00p 66.00p 66.00p 0
09/02/2018 66.00p 66.00p 64.50p 66.00p 2237
08/02/2018 66.00p 66.00p 64.50p 66.00p 5866
07/02/2018 66.00p 66.00p 66.00p 66.00p 10300
06/02/2018 66.00p 66.00p 64.50p 66.00p 7598
05/02/2018 66.00p 67.50p 64.50p 66.00p 12702
02/02/2018 66.00p 66.00p 66.00p 66.00p 0
01/02/2018 66.00p 66.00p 66.00p 66.00p 0
31/01/2018 66.00p 66.00p 66.00p 66.00p 0
30/01/2018 66.00p 66.00p 66.00p 66.00p 0
29/01/2018 66.00p 66.00p 64.50p 66.00p 6301
26/01/2018 66.00p 66.00p 66.00p 66.00p 0
25/01/2018 66.50p 66.50p 66.00p 66.00p 0
24/01/2018 66.50p 66.50p 66.50p 66.50p 0
23/01/2018 66.50p 66.50p 66.50p 66.50p 25812
22/01/2018 66.50p 66.50p 66.50p 66.50p 0
19/01/2018 66.50p 66.50p 66.50p 66.50p 23502
18/01/2018 66.50p 66.50p 65.00p 66.50p 6370
17/01/2018 66.50p 66.50p 66.50p 66.50p 0
16/01/2018 66.50p 68.00p 65.00p 66.50p 5291
15/01/2018 66.50p 66.50p 65.00p 66.50p 5000
12/01/2018 66.50p 66.50p 66.50p 66.50p 0
11/01/2018 66.50p 68.00p 66.50p 66.50p 2181
10/01/2018 66.50p 66.50p 66.50p 66.50p 0
09/01/2018 66.50p 66.50p 66.50p 66.50p 0
08/01/2018 66.50p 66.50p 66.50p 66.50p 0
05/01/2018 66.50p 66.50p 65.00p 66.50p 4098
04/01/2018 66.50p 66.50p 66.50p 66.50p 0
03/01/2018 66.50p 66.50p 65.00p 66.50p 2962
02/01/2018 66.50p 66.50p 65.00p 66.50p 3088
29/12/2017 66.50p 66.50p 66.50p 66.50p 0
28/12/2017 66.50p 66.50p 65.00p 66.50p 5037
27/12/2017 66.50p 66.50p 66.50p 66.50p 0
22/12/2017 66.50p 66.50p 66.50p 66.50p 0
21/12/2017 66.50p 66.50p 66.50p 66.50p 0
20/12/2017 66.50p 66.50p 65.75p 66.50p 66382
19/12/2017 66.50p 66.50p 66.50p 66.50p 0
18/12/2017 66.50p 68.00p 66.50p 66.50p 436
15/12/2017 66.50p 66.50p 65.00p 66.50p 8589
14/12/2017 66.50p 66.50p 66.50p 66.50p 0
13/12/2017 66.50p 66.50p 66.50p 66.50p 0
12/12/2017 66.50p 66.50p 66.50p 66.50p -30000
11/12/2017 66.50p 66.50p 66.50p 66.50p 60030
08/12/2017 66.50p 66.50p 66.50p 66.50p 0
07/12/2017 66.50p 66.50p 65.00p 66.50p 4970
06/12/2017 66.50p 66.50p 66.50p 66.50p 0
05/12/2017 66.50p 66.50p 66.50p 66.50p 0
04/12/2017 66.50p 66.50p 66.50p 66.50p 0
01/12/2017 66.50p 66.50p 66.50p 66.50p 14944
30/11/2017 66.50p 66.50p 65.00p 66.50p 6324
29/11/2017 66.50p 66.50p 65.00p 66.50p 8118
28/11/2017 66.50p 66.50p 66.50p 66.50p 0
27/11/2017 66.50p 66.50p 66.50p 66.50p 0
24/11/2017 66.50p 66.50p 66.50p 66.50p 0
23/11/2017 66.50p 66.50p 66.50p 66.50p 0
22/11/2017 66.50p 66.50p 65.00p 66.50p 7037
21/11/2017 66.50p 68.00p 66.50p 66.50p 7645
20/11/2017 66.50p 68.00p 66.50p 66.50p 8263
17/11/2017 66.50p 66.50p 66.50p 66.50p 0
16/11/2017 66.50p 66.50p 65.00p 66.50p 2891
15/11/2017 66.50p 66.50p 65.00p 66.50p 12867
14/11/2017 66.50p 66.50p 66.50p 66.50p 0
13/11/2017 66.50p 66.50p 65.00p 66.50p 17834

*Close Price adjusted for both dividends and splits