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
18/08/2017 72.00p 72.00p 72.00p 72.00p 2529
17/08/2017 72.00p 72.00p 72.00p 72.00p 5454
16/08/2017 72.00p 72.00p 72.00p 72.00p 326
15/08/2017 72.00p 72.00p 72.00p 72.00p 14425
14/08/2017 72.00p 72.00p 72.00p 72.00p 4304
11/08/2017 72.00p 72.00p 72.00p 72.00p 517
10/08/2017 72.00p 86.00p 72.00p 72.00p 5877
09/08/2017 86.00p 86.00p 86.00p 86.00p 20064
08/08/2017 86.00p 86.00p 86.00p 86.00p 21918
07/08/2017 86.00p 86.00p 86.00p 86.00p 26189
04/08/2017 86.00p 86.00p 85.00p 86.00p 22100
03/08/2017 84.50p 85.00p 84.50p 85.00p 15473
02/08/2017 84.50p 84.50p 84.50p 84.50p 0
01/08/2017 84.50p 84.50p 84.50p 84.50p 0
31/07/2017 84.50p 84.50p 84.50p 84.50p 156
28/07/2017 84.50p 84.50p 84.50p 84.50p 2500
27/07/2017 84.50p 84.50p 84.50p 84.50p 0
26/07/2017 84.50p 84.50p 84.50p 84.50p 3900
25/07/2017 84.50p 84.50p 84.50p 84.50p 0
24/07/2017 84.50p 84.50p 84.50p 84.50p 5828
21/07/2017 84.50p 84.50p 84.50p 84.50p 0
20/07/2017 84.50p 84.50p 84.50p 84.50p 0
19/07/2017 84.50p 84.50p 84.50p 84.50p 6339
18/07/2017 84.25p 84.50p 84.25p 84.50p 20000
17/07/2017 84.25p 84.25p 84.25p 84.25p 7317
14/07/2017 84.25p 84.25p 84.25p 84.25p 2
13/07/2017 84.25p 84.25p 84.25p 84.25p 0
12/07/2017 84.25p 84.25p 84.25p 84.25p 14982
11/07/2017 84.25p 84.25p 84.25p 84.25p 6724
10/07/2017 84.50p 84.50p 84.25p 84.25p 0
07/07/2017 84.50p 84.50p 84.50p 84.50p 58597
06/07/2017 84.00p 84.50p 84.00p 84.50p 11745
05/07/2017 82.50p 84.00p 82.50p 84.00p 31578
04/07/2017 82.50p 82.50p 82.50p 82.50p 2955
03/07/2017 83.00p 83.00p 82.50p 82.50p 1000
30/06/2017 83.00p 83.00p 83.00p 83.00p 10638
29/06/2017 83.00p 83.00p 83.00p 83.00p 3179
28/06/2017 83.00p 83.00p 83.00p 83.00p 0
27/06/2017 83.00p 83.00p 83.00p 83.00p 0
26/06/2017 83.00p 83.00p 83.00p 83.00p 0
23/06/2017 83.00p 83.00p 83.00p 83.00p 2292
22/06/2017 83.00p 83.00p 83.00p 83.00p 0
21/06/2017 83.00p 83.00p 83.00p 83.00p 0
20/06/2017 83.00p 83.00p 83.00p 83.00p 0
19/06/2017 83.00p 83.00p 83.00p 83.00p 0
16/06/2017 83.00p 84.00p 83.00p 83.00p 354
15/06/2017 83.00p 83.00p 83.00p 83.00p 0
14/06/2017 83.00p 83.00p 83.00p 83.00p 0
13/06/2017 83.00p 83.00p 83.00p 83.00p 0
12/06/2017 83.00p 83.00p 82.00p 83.00p 10162
09/06/2017 83.00p 83.00p 83.00p 83.00p 0
08/06/2017 83.00p 83.00p 83.00p 83.00p 0
07/06/2017 83.00p 83.00p 82.00p 83.00p 1665
06/06/2017 83.00p 83.00p 83.00p 83.00p 0
05/06/2017 83.00p 83.00p 83.00p 83.00p 0
02/06/2017 83.00p 83.00p 82.00p 83.00p 3750
01/06/2017 83.00p 83.00p 82.00p 83.00p 1800
31/05/2017 83.00p 83.00p 83.00p 83.00p 0
30/05/2017 83.00p 83.00p 82.00p 83.00p 1000
26/05/2017 83.00p 83.50p 83.00p 83.00p 4790
25/05/2017 84.50p 84.50p 81.00p 83.00p 12931
24/05/2017 84.50p 85.50p 84.50p 84.50p 1500
23/05/2017 84.50p 84.50p 84.50p 84.50p 0
22/05/2017 84.50p 84.50p 84.50p 84.50p 0
19/05/2017 84.50p 84.50p 84.50p 84.50p 0
18/05/2017 84.50p 85.50p 84.50p 84.50p 4800
17/05/2017 84.50p 84.50p 84.50p 84.50p 0
16/05/2017 84.50p 85.37p 83.50p 84.50p 11913
15/05/2017 84.50p 84.50p 83.50p 84.50p 3132
12/05/2017 84.50p 85.37p 84.50p 84.50p 11600
11/05/2017 84.50p 84.50p 84.50p 84.50p 0
10/05/2017 84.50p 84.50p 84.50p 84.50p 0
09/05/2017 84.50p 84.50p 83.50p 84.50p 2927
08/05/2017 84.50p 84.50p 84.50p 84.50p 0
05/05/2017 84.50p 84.50p 83.50p 84.50p 5701
04/05/2017 84.50p 85.37p 83.50p 84.50p 4784
03/05/2017 84.50p 84.50p 84.50p 84.50p 0
02/05/2017 84.50p 85.37p 83.50p 84.50p 17197
28/04/2017 84.50p 84.50p 84.50p 84.50p 0
27/04/2017 84.50p 84.50p 84.50p 84.50p 0
26/04/2017 84.50p 84.50p 83.50p 84.50p 3806
25/04/2017 84.50p 84.50p 84.50p 84.50p 0
24/04/2017 84.50p 84.50p 84.50p 84.50p 0
21/04/2017 84.50p 84.50p 83.50p 84.50p 3203
20/04/2017 85.00p 85.00p 83.50p 84.50p 25785
19/04/2017 85.00p 85.50p 84.00p 85.00p 18681
18/04/2017 85.00p 85.50p 85.00p 85.00p 2150
13/04/2017 85.00p 86.00p 84.00p 85.00p 11759
12/04/2017 85.00p 86.00p 84.00p 85.00p 3086
11/04/2017 85.00p 86.00p 85.00p 85.00p 1729
10/04/2017 85.00p 86.00p 84.00p 85.00p 9554
07/04/2017 85.00p 85.75p 85.00p 85.00p 1430
06/04/2017 86.00p 86.00p 85.00p 85.00p 4600
05/04/2017 86.00p 86.00p 86.00p 86.00p 0
04/04/2017 86.50p 86.50p 85.50p 86.00p 5348
03/04/2017 86.50p 86.50p 86.50p 86.50p 0
31/03/2017 86.50p 86.50p 86.50p 86.50p 0
30/03/2017 86.00p 87.50p 86.00p 86.50p 5902
29/03/2017 86.00p 86.00p 86.00p 86.00p 0
28/03/2017 86.00p 87.00p 86.00p 86.00p 1750
27/03/2017 86.00p 86.00p 86.00p 86.00p 0
24/03/2017 86.00p 86.00p 86.00p 86.00p 0
23/03/2017 86.00p 86.00p 85.50p 86.00p 4547
22/03/2017 87.00p 87.00p 86.00p 86.00p 10300
21/03/2017 87.00p 88.00p 86.50p 87.00p 5420
20/03/2017 87.00p 88.00p 87.00p 87.00p 5681
17/03/2017 87.00p 88.00p 86.00p 87.00p 9328
16/03/2017 87.00p 87.00p 86.00p 87.00p 10000
15/03/2017 87.00p 87.00p 86.00p 87.00p 1550
14/03/2017 87.00p 87.00p 87.00p 87.00p 0
13/03/2017 87.00p 87.00p 86.00p 87.00p 1440
10/03/2017 86.00p 87.00p 85.20p 87.00p 21391
09/03/2017 86.00p 86.00p 86.00p 86.00p 0
08/03/2017 86.00p 86.00p 86.00p 86.00p 0
07/03/2017 86.00p 86.00p 86.00p 86.00p 0
06/03/2017 86.00p 86.00p 86.00p 86.00p 0
03/03/2017 86.00p 87.00p 86.00p 86.00p 1150
02/03/2017 86.25p 86.25p 85.62p 86.00p 5150
01/03/2017 85.62p 85.62p 85.25p 85.62p 4049
28/02/2017 85.62p 85.62p 85.37p 85.62p 13220
27/02/2017 85.62p 86.25p 85.62p 85.62p 1902
24/02/2017 85.62p 85.62p 85.62p 85.62p 0
23/02/2017 85.62p 85.62p 85.62p 85.62p 0
22/02/2017 85.37p 85.62p 85.37p 85.62p 0
21/02/2017 85.50p 85.50p 84.00p 85.37p 20298
20/02/2017 85.50p 85.50p 84.00p 85.50p 12741
17/02/2017 85.50p 86.79p 85.50p 85.50p 1713
16/02/2017 85.50p 86.79p 85.50p 85.50p 485
15/02/2017 85.50p 86.80p 84.00p 85.50p 581
14/02/2017 85.50p 85.50p 85.50p 85.50p 0
13/02/2017 85.50p 86.90p 85.50p 85.50p 2856
10/02/2017 85.50p 86.90p 85.50p 85.50p 2444
09/02/2017 85.50p 85.50p 85.50p 85.50p 0
08/02/2017 85.50p 86.90p 85.50p 85.50p 590
07/02/2017 85.50p 85.50p 84.00p 85.50p 7860
06/02/2017 85.50p 85.50p 85.50p 85.50p 0
03/02/2017 85.50p 86.90p 84.00p 85.50p 5554
02/02/2017 85.50p 85.50p 85.50p 85.50p 0
01/02/2017 85.50p 85.50p 84.00p 85.50p 5162
31/01/2017 85.50p 85.50p 85.50p 85.50p 0
30/01/2017 85.50p 85.50p 84.00p 85.50p 3246
27/01/2017 85.50p 85.50p 84.00p 85.50p 50
26/01/2017 85.50p 85.50p 84.00p 85.50p 16042
25/01/2017 85.50p 85.50p 85.50p 85.50p 0
24/01/2017 85.50p 85.50p 84.00p 85.50p 12447
23/01/2017 85.50p 85.50p 85.50p 85.50p 0
20/01/2017 85.50p 85.50p 85.50p 85.50p 0
19/01/2017 85.50p 85.50p 84.00p 85.50p 22705
18/01/2017 85.50p 85.50p 85.50p 85.50p 0
17/01/2017 85.50p 85.50p 85.50p 85.50p 0
16/01/2017 85.50p 86.90p 84.20p 85.50p 13732
13/01/2017 85.50p 86.90p 85.50p 85.50p 334
12/01/2017 85.50p 85.50p 84.20p 85.50p 3626
11/01/2017 89.50p 90.90p 89.50p 89.50p 13329
10/01/2017 89.50p 90.75p 88.00p 89.50p 14426
09/01/2017 89.50p 90.90p 89.50p 89.50p 38039
06/01/2017 89.50p 91.00p 89.50p 89.50p 2000
05/01/2017 89.25p 91.00p 89.25p 89.50p 12945
04/01/2017 89.25p 90.45p 89.25p 89.25p 793
03/01/2017 89.25p 90.45p 89.25p 89.25p 3750
30/12/2016 89.25p 89.25p 89.25p 89.25p 0
29/12/2016 89.25p 89.75p 89.25p 89.25p 404
28/12/2016 89.25p 89.25p 89.25p 89.25p 0
23/12/2016 89.25p 89.25p 89.25p 89.25p 0
22/12/2016 89.25p 89.25p 89.25p 89.25p 0
21/12/2016 89.25p 89.25p 89.25p 89.25p 0
20/12/2016 89.25p 89.25p 89.25p 89.25p 0
19/12/2016 89.25p 91.50p 88.50p 89.25p 40368
16/12/2016 89.25p 89.25p 89.25p 89.25p 0
15/12/2016 89.25p 89.25p 87.76p 89.25p 5000
14/12/2016 89.25p 89.25p 89.25p 89.25p 0
13/12/2016 89.25p 89.25p 89.25p 89.25p 0
12/12/2016 89.25p 90.00p 89.25p 89.25p 370
09/12/2016 89.25p 90.00p 89.25p 89.25p 530
08/12/2016 89.25p 89.25p 87.76p 89.25p 9473
07/12/2016 89.25p 89.25p 89.25p 89.25p 0
06/12/2016 89.25p 89.25p 89.25p 89.25p 0
05/12/2016 89.25p 89.75p 87.75p 89.25p 17586
02/12/2016 89.25p 89.25p 89.25p 89.25p 0
01/12/2016 89.25p 89.25p 87.76p 89.25p 2200
30/11/2016 89.25p 89.25p 89.25p 89.25p 21984
29/11/2016 89.38p 89.38p 88.00p 89.25p 1137
28/11/2016 89.38p 89.38p 88.00p 89.38p 10197
25/11/2016 89.25p 90.75p 89.25p 89.38p 2546
24/11/2016 89.25p 89.25p 89.25p 89.25p 0
23/11/2016 89.25p 89.25p 87.75p 89.25p 5979
22/11/2016 89.25p 89.25p 89.25p 89.25p 0
21/11/2016 89.25p 89.25p 87.75p 89.25p 5163
18/11/2016 89.25p 89.25p 89.25p 89.25p 0
17/11/2016 89.25p 90.47p 89.25p 89.25p 1338
16/11/2016 89.25p 89.25p 89.25p 89.25p 0
15/11/2016 89.25p 90.47p 89.25p 89.25p 11000
14/11/2016 89.25p 89.25p 89.25p 89.25p 0
11/11/2016 89.25p 89.25p 89.25p 89.25p 0
10/11/2016 89.25p 90.47p 89.25p 89.25p 9885
09/11/2016 89.25p 89.25p 89.25p 89.25p 0
08/11/2016 89.25p 89.25p 89.25p 89.25p 0
07/11/2016 89.25p 90.49p 87.75p 89.25p 10907
04/11/2016 89.25p 89.25p 89.25p 89.25p 0
03/11/2016 89.25p 89.25p 87.75p 89.25p 5162

*Close Price adjusted for both dividends and splits