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
07/04/2016 94.00p 94.00p 94.00p 94.00p 0
06/04/2016 94.00p 94.00p 94.00p 94.00p 0
05/04/2016 94.00p 94.00p 92.00p 94.00p 24381
04/04/2016 94.00p 94.00p 94.00p 94.00p 0
01/04/2016 94.00p 94.00p 94.00p 94.00p 0
31/03/2016 94.00p 94.00p 94.00p 94.00p 0
30/03/2016 94.00p 94.00p 92.50p 94.00p 52610
29/03/2016 94.00p 94.00p 94.00p 94.00p 0
24/03/2016 94.00p 94.00p 94.00p 94.00p 0
23/03/2016 94.00p 94.00p 94.00p 94.00p 0
22/03/2016 94.00p 94.00p 94.00p 94.00p 0
21/03/2016 94.00p 94.00p 92.50p 94.00p 1000
18/03/2016 94.00p 94.00p 94.00p 94.00p 4902
17/03/2016 94.00p 94.00p 94.00p 94.00p 0
16/03/2016 94.00p 94.00p 94.00p 94.00p 0
15/03/2016 94.00p 94.00p 92.50p 94.00p 3789
14/03/2016 94.00p 94.00p 94.00p 94.00p 0
11/03/2016 94.00p 94.00p 94.00p 94.00p 0
10/03/2016 94.00p 94.00p 92.50p 94.00p 11239
09/03/2016 94.00p 94.90p 92.50p 94.00p 7560
08/03/2016 94.00p 95.50p 92.50p 94.00p 17149
07/03/2016 94.00p 94.00p 94.00p 94.00p 0
04/03/2016 94.00p 94.00p 92.50p 94.00p 1587
03/03/2016 94.00p 94.00p 94.00p 94.00p 0
02/03/2016 94.00p 94.90p 94.00p 94.00p 10579
01/03/2016 94.00p 94.00p 94.00p 94.00p 0
29/02/2016 94.00p 94.00p 94.00p 94.00p 0
26/02/2016 94.00p 94.00p 92.00p 94.00p 31914
25/02/2016 94.00p 94.00p 92.60p 94.00p 16906
24/02/2016 94.00p 95.10p 92.50p 94.00p 23735
23/02/2016 94.00p 95.15p 92.50p 94.00p 19915
22/02/2016 94.00p 94.00p 92.50p 94.00p 9817
19/02/2016 94.00p 95.15p 94.00p 94.00p 1250
18/02/2016 94.00p 94.00p 94.00p 94.00p 0
17/02/2016 94.00p 95.19p 94.00p 94.00p 1115
16/02/2016 94.00p 95.19p 94.00p 94.00p 96
15/02/2016 94.00p 95.20p 94.00p 94.00p 207
12/02/2016 94.00p 94.00p 92.00p 94.00p 10275
11/02/2016 94.00p 95.20p 92.50p 94.00p 4581
10/02/2016 94.00p 95.39p 92.50p 94.00p 11893
09/02/2016 94.00p 94.00p 92.61p 94.00p 2321
08/02/2016 94.00p 94.00p 94.00p 94.00p 0
05/02/2016 94.25p 94.25p 93.11p 94.00p 500
04/02/2016 94.00p 95.50p 94.00p 94.25p 4939
03/02/2016 94.00p 95.50p 94.00p 94.00p 5249
02/02/2016 94.00p 94.00p 94.00p 94.00p 0
01/02/2016 94.00p 94.00p 94.00p 94.00p 0
29/01/2016 94.00p 94.00p 92.60p 94.00p 2955
28/01/2016 94.00p 95.20p 94.00p 94.00p 1024
27/01/2016 94.00p 94.00p 94.00p 94.00p 0
26/01/2016 94.00p 94.00p 94.00p 94.00p 0
25/01/2016 94.00p 94.00p 92.50p 94.00p 1657
22/01/2016 94.00p 94.00p 92.50p 94.00p 11868
21/01/2016 94.00p 95.50p 94.00p 94.00p 1047
20/01/2016 94.00p 94.00p 94.00p 94.00p 0
19/01/2016 94.50p 94.50p 92.50p 94.00p 15156
18/01/2016 94.50p 96.00p 94.50p 94.50p 100
15/01/2016 95.00p 95.00p 92.00p 94.50p 2002942
14/01/2016 94.50p 96.00p 94.10p 95.00p 6618
13/01/2016 102.00p 103.50p 98.50p 101.00p 2023318
12/01/2016 101.00p 103.00p 101.00p 102.00p 10257
11/01/2016 101.50p 103.00p 100.00p 101.00p 1819
08/01/2016 101.50p 101.50p 101.50p 101.50p 0
07/01/2016 102.00p 103.50p 100.00p 101.50p 11510
06/01/2016 103.50p 103.50p 101.31p 102.00p 6937
05/01/2016 102.50p 105.00p 102.50p 103.50p 5858
04/01/2016 101.50p 104.00p 101.50p 102.50p 5638
31/12/2015 100.50p 102.00p 100.50p 101.50p 1000
30/12/2015 99.00p 101.00p 99.00p 100.50p 3245
29/12/2015 99.00p 99.00p 99.00p 99.00p 0
24/12/2015 99.00p 100.00p 99.00p 99.00p 4500
23/12/2015 99.00p 100.00p 99.00p 99.00p 3186
22/12/2015 99.00p 99.00p 98.00p 99.00p 16470
21/12/2015 99.00p 99.00p 99.00p 99.00p 0
18/12/2015 99.00p 99.00p 98.26p 99.00p 8000
17/12/2015 96.50p 98.00p 96.50p 96.50p 3468
16/12/2015 96.50p 96.50p 96.50p 96.50p 0
15/12/2015 96.50p 96.50p 96.50p 96.50p 0
14/12/2015 96.50p 97.99p 96.50p 96.50p 197
11/12/2015 95.50p 96.50p 95.50p 96.50p 0
10/12/2015 95.50p 95.50p 95.50p 95.50p 0
09/12/2015 95.50p 95.50p 94.50p 95.50p 0
08/12/2015 94.50p 95.75p 94.50p 94.50p 10339
07/12/2015 93.75p 94.50p 93.75p 94.50p 0
04/12/2015 93.75p 93.75p 92.63p 93.75p 6306
03/12/2015 93.75p 93.75p 93.75p 93.75p 0
02/12/2015 93.75p 93.75p 93.75p 93.75p 0
01/12/2015 93.75p 93.75p 93.75p 93.75p 0
30/11/2015 93.75p 93.75p 93.75p 93.75p 0
27/11/2015 93.75p 93.75p 93.75p 93.75p 0
26/11/2015 93.75p 93.75p 93.75p 93.75p 0
25/11/2015 93.75p 93.75p 93.75p 93.75p 0
24/11/2015 93.75p 93.75p 92.50p 93.75p 1923
23/11/2015 93.75p 93.75p 93.75p 93.75p 0
20/11/2015 93.75p 93.75p 93.75p 93.75p 0
19/11/2015 93.00p 93.95p 93.00p 93.75p 10000
18/11/2015 93.00p 93.00p 93.00p 93.00p 0
17/11/2015 93.00p 93.00p 92.12p 93.00p 7630
16/11/2015 93.00p 93.00p 92.12p 93.00p 3092
13/11/2015 93.00p 93.00p 93.00p 93.00p 0
12/11/2015 93.00p 93.00p 92.12p 93.00p 2000
11/11/2015 93.00p 93.00p 93.00p 93.00p 0
10/11/2015 93.00p 93.95p 93.00p 93.00p 12701
09/11/2015 93.00p 93.00p 92.12p 93.00p 5150
06/11/2015 93.50p 93.50p 92.00p 93.00p 6220
05/11/2015 93.50p 94.80p 93.50p 93.50p 5238
04/11/2015 93.50p 95.00p 93.50p 93.50p 3383
03/11/2015 93.50p 94.10p 93.50p 93.50p 25277
02/11/2015 93.50p 94.10p 93.50p 93.50p 3360
30/10/2015 93.50p 94.69p 93.50p 93.50p 3345
29/10/2015 93.50p 93.50p 92.08p 93.50p 4466
28/10/2015 93.50p 93.50p 93.50p 93.50p 0
27/10/2015 93.50p 93.50p 93.50p 93.50p 0
26/10/2015 93.50p 93.50p 93.50p 93.50p 0
23/10/2015 93.50p 94.79p 93.50p 93.50p 1681
22/10/2015 93.50p 93.50p 93.50p 93.50p 0
21/10/2015 93.50p 93.50p 93.50p 93.50p 0
20/10/2015 93.50p 93.50p 93.50p 93.50p 0
19/10/2015 93.50p 93.50p 93.50p 93.50p 0
16/10/2015 93.50p 93.50p 93.50p 93.50p 0
15/10/2015 93.50p 93.50p 93.50p 93.50p 0
14/10/2015 93.50p 93.50p 93.50p 93.50p 0
13/10/2015 93.50p 93.50p 93.50p 93.50p 0
12/10/2015 93.50p 93.50p 93.50p 93.50p 0
09/10/2015 93.50p 93.50p 92.00p 93.50p 617
08/10/2015 93.50p 93.50p 93.50p 93.50p 0
07/10/2015 93.50p 93.50p 93.50p 93.50p 0
06/10/2015 93.50p 93.50p 92.00p 93.50p 9683
05/10/2015 93.50p 93.50p 92.21p 93.50p 3789
02/10/2015 93.50p 93.50p 93.50p 93.50p 0
01/10/2015 93.50p 93.50p 93.50p 93.50p 0
30/09/2015 93.50p 93.50p 93.50p 93.50p 0
29/09/2015 93.50p 93.50p 92.21p 93.50p 6820
28/09/2015 93.50p 94.50p 93.50p 93.50p 0
25/09/2015 93.50p 93.50p 93.50p 93.50p 0
24/09/2015 93.50p 93.50p 92.10p 93.50p 3203
23/09/2015 93.50p 94.10p 93.50p 93.50p 903
22/09/2015 93.50p 95.00p 92.00p 93.50p 24545
21/09/2015 93.50p 94.10p 93.50p 93.50p 3188
18/09/2015 93.50p 93.50p 93.50p 93.50p 0
17/09/2015 93.50p 95.00p 93.50p 93.50p 3508
16/09/2015 93.50p 93.50p 92.00p 93.50p 22101
15/09/2015 93.50p 93.50p 93.50p 93.50p 0
14/09/2015 93.50p 93.50p 93.50p 93.50p 0
11/09/2015 93.50p 93.50p 93.50p 93.50p 0
10/09/2015 93.50p 93.50p 93.50p 93.50p 0
09/09/2015 93.50p 95.00p 93.50p 93.50p 1000
08/09/2015 93.50p 93.50p 93.50p 93.50p 0
07/09/2015 93.50p 93.50p 92.00p 93.50p 23512
04/09/2015 93.50p 93.50p 92.00p 93.50p 30000
03/09/2015 93.50p 94.10p 93.50p 93.50p 16512
02/09/2015 93.50p 93.50p 93.50p 93.50p 0
01/09/2015 93.50p 94.10p 93.50p 93.50p 37000
28/08/2015 93.50p 93.50p 93.50p 93.50p 0
27/08/2015 93.50p 94.10p 92.00p 93.50p 18245
26/08/2015 93.50p 94.44p 93.50p 93.50p 315
25/08/2015 93.50p 93.50p 93.50p 93.50p 0
24/08/2015 93.50p 93.50p 92.00p 93.50p 3000
21/08/2015 93.50p 93.50p 93.50p 93.50p 0
20/08/2015 93.50p 93.50p 93.50p 93.50p 0
19/08/2015 93.00p 93.50p 92.00p 93.50p 11809
18/08/2015 93.00p 93.45p 93.00p 93.00p 20
17/08/2015 93.00p 93.00p 93.00p 93.00p 0
14/08/2015 93.00p 93.00p 93.00p 93.00p 0
13/08/2015 90.50p 93.00p 90.50p 93.00p 0
12/08/2015 90.50p 90.50p 89.00p 90.50p 21864
11/08/2015 90.50p 90.50p 90.50p 90.50p 0
10/08/2015 90.50p 90.50p 90.50p 90.50p 0
07/08/2015 90.50p 90.50p 90.50p 90.50p 0
06/08/2015 90.50p 90.50p 90.50p 90.50p 0
05/08/2015 90.50p 90.50p 90.50p 90.50p 0
04/08/2015 90.50p 90.50p 90.50p 90.50p 0
03/08/2015 90.50p 90.50p 89.00p 90.50p 5000
31/07/2015 90.50p 90.50p 90.50p 90.50p 0
30/07/2015 90.50p 90.50p 90.50p 90.50p 0
29/07/2015 90.50p 90.50p 89.00p 90.50p 80958
28/07/2015 90.50p 90.50p 90.50p 90.50p 0
27/07/2015 90.50p 90.50p 89.00p 90.50p 12455
24/07/2015 90.50p 90.50p 89.00p 90.50p 2331
23/07/2015 90.50p 91.68p 90.50p 90.50p 2000
22/07/2015 90.50p 90.50p 90.50p 90.50p 0
21/07/2015 90.50p 90.50p 90.50p 90.50p 0
20/07/2015 90.50p 90.50p 90.50p 90.50p 0
17/07/2015 90.50p 90.50p 89.00p 90.50p 18000
16/07/2015 90.50p 90.50p 90.50p 90.50p 0
15/07/2015 90.50p 90.50p 89.00p 90.50p 25623
14/07/2015 90.50p 90.50p 90.50p 90.50p 0
13/07/2015 90.50p 90.50p 90.50p 90.50p 0
10/07/2015 90.50p 90.50p 90.50p 90.50p 0
09/07/2015 90.50p 90.50p 89.00p 90.50p 255
08/07/2015 90.50p 90.50p 89.00p 90.50p 2815
07/07/2015 90.50p 90.50p 90.50p 90.50p 0
06/07/2015 90.50p 90.50p 89.00p 90.50p 3729
03/07/2015 90.50p 90.50p 89.00p 90.50p 9850
02/07/2015 90.50p 90.50p 90.50p 90.50p 0
01/07/2015 90.50p 91.68p 89.00p 90.50p 680
30/06/2015 90.50p 90.50p 90.50p 90.50p 0
29/06/2015 90.50p 90.50p 90.50p 90.50p 0
26/06/2015 90.50p 90.50p 90.50p 90.50p 0
25/06/2015 90.50p 90.50p 90.50p 90.50p 0

*Close Price adjusted for both dividends and splits