Income & Growth VCT (IGV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Income & Growth VCT

Date Open High Low Close* Volume
06/06/2018 68.50p 68.50p 68.50p 68.50p 33029
05/06/2018 69.00p 69.00p 68.00p 68.50p 7578
04/06/2018 69.00p 69.00p 68.00p 69.00p 3200
01/06/2018 69.00p 69.00p 68.00p 69.00p 8989
31/05/2018 69.00p 69.50p 68.00p 69.00p 8986
30/05/2018 69.00p 69.00p 68.00p 69.00p 8574
29/05/2018 69.00p 69.00p 68.00p 69.00p 3899
25/05/2018 69.00p 69.50p 69.00p 69.00p 1992
24/05/2018 68.50p 71.00p 68.75p 69.00p 0
23/05/2018 71.00p 71.50p 70.00p 71.00p 4657
22/05/2018 71.00p 71.00p 70.00p 71.00p 9439
21/05/2018 71.00p 71.00p 70.00p 71.00p 2892
18/05/2018 71.00p 71.50p 71.00p 71.00p 4548
17/05/2018 71.00p 71.00p 70.00p 71.00p 10823
16/05/2018 71.00p 71.00p 70.00p 71.00p 4840
15/05/2018 71.00p 71.00p 70.00p 71.00p 1613
14/05/2018 71.00p 71.00p 70.00p 71.00p 7572
11/05/2018 71.00p 71.00p 70.00p 71.00p 8504
10/05/2018 71.00p 71.00p 71.00p 71.00p 0
09/05/2018 71.00p 71.00p 71.00p 71.00p 0
08/05/2018 71.00p 71.00p 71.00p 71.00p 0
04/05/2018 71.00p 71.00p 70.00p 71.00p 10104
03/05/2018 71.00p 71.00p 71.00p 71.00p 0
02/05/2018 71.00p 71.00p 71.00p 71.00p 22026
01/05/2018 71.00p 71.00p 70.00p 71.00p 5344
30/04/2018 71.00p 71.00p 70.00p 71.00p 2126
27/04/2018 71.00p 71.00p 70.00p 71.00p 12152
26/04/2018 71.00p 71.00p 70.00p 71.00p 4547
25/04/2018 71.00p 71.00p 71.00p 71.00p 0
24/04/2018 71.00p 71.50p 71.00p 71.00p 5594
23/04/2018 71.00p 71.00p 71.00p 71.00p 0
20/04/2018 71.00p 71.50p 71.00p 71.00p 390
19/04/2018 71.00p 71.00p 71.00p 71.00p 17939
18/04/2018 71.00p 71.00p 70.00p 71.00p 1793
17/04/2018 71.00p 71.50p 70.00p 71.00p 12746
16/04/2018 71.00p 71.00p 70.00p 71.00p 6768
13/04/2018 71.00p 71.00p 71.00p 71.00p 0
12/04/2018 71.00p 71.00p 70.00p 71.00p 9584
11/04/2018 71.00p 71.00p 71.00p 71.00p 0
10/04/2018 71.00p 71.00p 70.00p 71.00p 1793
09/04/2018 71.00p 71.00p 70.00p 71.00p 15903
06/04/2018 71.00p 71.00p 70.00p 71.00p 3392
05/04/2018 71.00p 71.00p 70.00p 71.00p 7341
04/04/2018 71.00p 71.00p 71.00p 71.00p 0
03/04/2018 71.00p 71.00p 71.00p 71.00p 0
29/03/2018 71.00p 71.50p 70.00p 71.00p 3093
28/03/2018 71.00p 71.00p 70.00p 71.00p 6666
27/03/2018 71.00p 71.50p 70.00p 71.00p 5412
26/03/2018 71.00p 71.00p 70.00p 71.00p 10153
23/03/2018 71.00p 71.00p 70.00p 71.00p 1936
22/03/2018 71.00p 71.00p 71.00p 71.00p 0
21/03/2018 71.00p 71.00p 71.00p 71.00p 0
20/03/2018 71.00p 71.00p 71.00p 71.00p 22735
19/03/2018 71.00p 71.00p 71.00p 71.00p 0
16/03/2018 71.00p 71.50p 70.00p 71.00p 8141
15/03/2018 71.00p 71.00p 70.00p 71.00p 464
14/03/2018 71.00p 71.00p 70.00p 71.00p 4038
13/03/2018 71.00p 71.00p 70.00p 71.00p 11328
12/03/2018 71.00p 71.00p 70.00p 71.00p 1801
09/03/2018 71.00p 71.00p 71.00p 71.00p 0
08/03/2018 71.00p 71.00p 71.00p 71.00p 0
07/03/2018 71.00p 71.00p 70.00p 71.00p 5162
06/03/2018 71.00p 71.00p 70.00p 71.00p 5540
05/03/2018 71.00p 71.00p 70.00p 71.00p 3031
02/03/2018 71.00p 71.00p 71.00p 71.00p 0
01/03/2018 71.00p 71.00p 70.00p 71.00p 6481
28/02/2018 71.00p 71.00p 71.00p 71.00p 0
27/02/2018 71.00p 71.00p 70.00p 71.00p 6469
26/02/2018 71.00p 71.00p 70.00p 71.00p 2143
23/02/2018 71.00p 71.50p 71.00p 71.00p 15867
22/02/2018 71.00p 71.50p 71.00p 71.00p 3600
21/02/2018 71.00p 71.00p 71.00p 71.00p 0
20/02/2018 71.00p 71.00p 71.00p 71.00p 0
19/02/2018 71.00p 71.50p 70.00p 71.00p 4124
16/02/2018 71.00p 71.50p 71.00p 71.00p 740
15/02/2018 71.00p 71.50p 71.00p 71.00p 103
14/02/2018 71.00p 71.00p 71.00p 71.00p 26525
13/02/2018 71.00p 71.00p 71.00p 71.00p 18194
12/02/2018 70.50p 71.00p 69.00p 71.00p 1801
09/02/2018 70.50p 72.00p 70.50p 70.50p 3682
08/02/2018 70.00p 70.50p 70.00p 70.50p 0
07/02/2018 70.00p 71.50p 70.00p 70.00p 0
06/02/2018 70.00p 70.00p 70.00p 70.00p 0
05/02/2018 70.00p 70.00p 70.00p 70.00p 0
02/02/2018 70.00p 70.00p 70.00p 70.00p 0
01/02/2018 70.00p 70.00p 69.00p 70.00p 8546
31/01/2018 70.00p 70.00p 70.00p 70.00p 0
30/01/2018 70.00p 71.00p 70.00p 70.00p 1300
29/01/2018 70.00p 70.00p 69.00p 70.00p 1801
26/01/2018 70.00p 70.00p 70.00p 70.00p 0
25/01/2018 70.00p 70.00p 70.00p 70.00p 0
24/01/2018 70.00p 70.00p 70.00p 70.00p 0
23/01/2018 70.00p 70.00p 69.00p 70.00p 8485
22/01/2018 70.00p 70.00p 69.00p 70.00p 7000
19/01/2018 70.00p 71.00p 69.00p 70.00p 8145
18/01/2018 70.00p 70.00p 70.00p 70.00p 0
17/01/2018 70.00p 70.00p 70.00p 70.00p 0
16/01/2018 70.00p 70.00p 70.00p 70.00p 0
15/01/2018 70.00p 70.00p 69.00p 70.00p 12975
12/01/2018 70.00p 70.00p 70.00p 70.00p 22424
11/01/2018 70.50p 73.00p 70.00p 70.00p 0
10/01/2018 72.00p 73.00p 72.00p 73.00p 13379
09/01/2018 72.00p 72.75p 72.00p 72.00p -370
08/01/2018 72.00p 73.00p 72.00p 72.00p 1370
05/01/2018 72.00p 72.00p 72.00p 72.00p 0
04/01/2018 72.00p 72.95p 72.00p 72.00p 5000
03/01/2018 72.00p 72.00p 72.00p 72.00p 0
02/01/2018 72.00p 72.00p 71.00p 72.00p 1044
29/12/2017 72.00p 72.00p 72.00p 72.00p 0
28/12/2017 72.00p 72.00p 72.00p 72.00p 0
27/12/2017 72.00p 72.00p 72.00p 72.00p 0
22/12/2017 72.00p 72.00p 72.00p 72.00p 0
21/12/2017 72.00p 72.00p 72.00p 72.00p 12656
20/12/2017 72.00p 72.50p 72.00p 72.00p 48331
19/12/2017 72.00p 72.00p 72.00p 72.00p 0
18/12/2017 72.00p 72.80p 72.00p 72.00p 542
15/12/2017 72.00p 72.00p 72.00p 72.00p 0
14/12/2017 72.00p 72.00p 72.00p 72.00p 15000
13/12/2017 72.00p 72.00p 72.00p 72.00p 0
12/12/2017 72.00p 72.00p 72.00p 72.00p 0
11/12/2017 72.00p 72.00p 72.00p 72.00p 0
08/12/2017 72.00p 72.00p 72.00p 72.00p 0
07/12/2017 72.00p 72.00p 71.00p 72.00p 1423
06/12/2017 72.00p 72.00p 71.00p 72.00p 10572
05/12/2017 72.00p 72.00p 72.00p 72.00p 0
04/12/2017 72.00p 72.00p 72.00p 72.00p 0
01/12/2017 72.00p 72.80p 72.00p 72.00p 9710
30/11/2017 72.00p 72.00p 72.00p 72.00p 0
29/11/2017 72.00p 72.00p 72.00p 72.00p 0
28/11/2017 72.00p 72.00p 71.00p 72.00p 3220
27/11/2017 72.00p 72.00p 71.00p 72.00p 7578
24/11/2017 72.00p 72.00p 72.00p 72.00p 0
23/11/2017 72.00p 72.00p 72.00p 72.00p 0
22/11/2017 72.00p 72.00p 72.00p 72.00p 0
21/11/2017 72.00p 72.00p 72.00p 72.00p 0
20/11/2017 73.00p 73.00p 72.00p 72.00p 0
17/11/2017 73.00p 74.00p 72.00p 73.00p 32940
16/11/2017 73.00p 73.00p 72.00p 73.00p 10265
15/11/2017 73.00p 73.00p 73.00p 73.00p 0
14/11/2017 73.00p 73.00p 73.00p 73.00p 0
13/11/2017 73.00p 74.00p 72.50p 73.00p 114594
10/11/2017 73.00p 73.00p 73.00p 73.00p 0
09/11/2017 73.00p 73.00p 72.00p 73.00p 15497
08/11/2017 73.00p 73.00p 73.00p 73.00p 0
07/11/2017 73.00p 73.00p 73.00p 73.00p 0
06/11/2017 73.00p 74.00p 73.00p 73.00p 5564
03/11/2017 73.00p 73.00p 72.00p 73.00p 6983
02/11/2017 73.00p 73.00p 73.00p 73.00p 0
01/11/2017 73.00p 73.00p 73.00p 73.00p 0
31/10/2017 73.00p 73.00p 72.00p 73.00p 18734
30/10/2017 73.00p 73.00p 73.00p 73.00p 0
27/10/2017 73.00p 73.00p 73.00p 73.00p 0
26/10/2017 73.00p 74.00p 72.00p 73.00p 28213
25/10/2017 73.00p 73.00p 73.00p 73.00p 0
24/10/2017 73.00p 73.00p 73.00p 73.00p 0
23/10/2017 73.00p 73.00p 73.00p 73.00p 0
20/10/2017 73.00p 73.00p 72.00p 73.00p 2258
19/10/2017 73.00p 73.00p 72.00p 73.00p 4887
18/10/2017 73.00p 73.00p 72.00p 73.00p 1665
17/10/2017 73.00p 73.00p 73.00p 73.00p 0
16/10/2017 73.00p 73.00p 72.00p 73.00p 3507
13/10/2017 73.00p 73.00p 73.00p 73.00p 12036
12/10/2017 73.00p 73.00p 73.00p 73.00p 6717
11/10/2017 73.00p 73.00p 73.00p 73.00p 30958
10/10/2017 73.00p 73.00p 73.00p 73.00p 1834
09/10/2017 73.00p 73.00p 73.00p 73.00p 1609
06/10/2017 73.00p 73.00p 73.00p 73.00p 3000
05/10/2017 73.00p 73.00p 73.00p 73.00p 0
04/10/2017 73.00p 73.00p 73.00p 73.00p 2500
03/10/2017 73.00p 73.00p 73.00p 73.00p 19131
02/10/2017 73.00p 73.00p 73.00p 73.00p 0
29/09/2017 73.00p 73.00p 73.00p 73.00p 103346
28/09/2017 73.00p 73.00p 73.00p 73.00p 9758
27/09/2017 73.00p 73.00p 73.00p 73.00p 2500
26/09/2017 73.00p 73.00p 73.00p 73.00p 4000
25/09/2017 73.00p 73.00p 73.00p 73.00p 10000
22/09/2017 73.00p 73.00p 73.00p 73.00p 0
21/09/2017 73.00p 73.00p 73.00p 73.00p 2642
20/09/2017 73.00p 73.00p 73.00p 73.00p 7000
19/09/2017 73.00p 73.00p 73.00p 73.00p 1296
18/09/2017 73.00p 73.00p 73.00p 73.00p 4267
15/09/2017 73.00p 73.00p 73.00p 73.00p 0
14/09/2017 73.00p 73.00p 73.00p 73.00p 0
13/09/2017 73.00p 73.00p 73.00p 73.00p 0
12/09/2017 73.00p 73.00p 73.00p 73.00p 8247
11/09/2017 73.00p 73.00p 73.00p 73.00p 0
08/09/2017 73.00p 73.00p 73.00p 73.00p 7917
07/09/2017 73.00p 73.00p 73.00p 73.00p 1048
06/09/2017 73.00p 73.00p 73.00p 73.00p 10570
05/09/2017 73.00p 73.00p 73.00p 73.00p 0
04/09/2017 72.50p 73.00p 72.50p 73.00p 39548
01/09/2017 72.00p 72.50p 72.00p 72.50p 22902
31/08/2017 72.00p 72.00p 72.00p 72.00p 352
30/08/2017 72.00p 72.00p 72.00p 72.00p 6650
29/08/2017 72.00p 72.00p 72.00p 72.00p 67
25/08/2017 72.00p 72.00p 72.00p 72.00p 202
24/08/2017 72.00p 72.00p 72.00p 72.00p 0
23/08/2017 72.00p 72.00p 72.00p 72.00p 0
22/08/2017 72.00p 72.00p 72.00p 72.00p 30
21/08/2017 72.00p 72.00p 72.00p 72.00p 22145

*Close Price adjusted for both dividends and splits