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
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
24/06/2015 90.50p 91.13p 90.50p 90.50p 22041
23/06/2015 90.50p 90.50p 89.00p 90.50p 1894
22/06/2015 90.50p 90.50p 90.50p 90.50p 0
19/06/2015 90.50p 90.50p 90.50p 90.50p 0
18/06/2015 90.50p 90.50p 90.50p 90.50p 0
17/06/2015 90.50p 90.50p 89.00p 90.50p 5683
16/06/2015 90.50p 92.00p 90.50p 90.50p 550
15/06/2015 90.50p 90.50p 90.50p 90.50p 0
12/06/2015 90.50p 90.50p 90.50p 90.50p 0
11/06/2015 89.75p 90.50p 89.75p 90.50p 0
10/06/2015 89.75p 89.75p 88.25p 89.75p 3789
09/06/2015 89.75p 89.75p 89.75p 89.75p 0
08/06/2015 89.50p 89.75p 88.25p 89.75p 9349
05/06/2015 89.50p 89.50p 89.50p 89.50p 0
04/06/2015 89.50p 96.00p 89.50p 89.50p 0
03/06/2015 96.00p 96.50p 96.00p 96.00p 625
02/06/2015 96.00p 96.58p 96.00p 96.00p 5146
01/06/2015 96.00p 96.75p 96.00p 96.00p 5071
29/05/2015 96.00p 96.00p 94.50p 96.00p 1894
28/05/2015 96.00p 96.00p 94.75p 96.00p 45000
27/05/2015 96.00p 96.00p 96.00p 96.00p 0
26/05/2015 96.00p 96.00p 96.00p 96.00p 0
22/05/2015 96.00p 96.00p 96.00p 96.00p 0
21/05/2015 96.00p 96.00p 96.00p 96.00p 0
20/05/2015 96.00p 96.00p 96.00p 96.00p 0
19/05/2015 96.00p 96.00p 96.00p 96.00p 0
18/05/2015 96.00p 96.00p 94.65p 96.00p 1864
15/05/2015 96.00p 96.00p 96.00p 96.00p 0
14/05/2015 96.00p 96.00p 94.61p 96.00p 2273
13/05/2015 96.00p 96.00p 96.00p 96.00p 0
12/05/2015 96.00p 96.00p 96.00p 96.00p 0
11/05/2015 96.00p 96.00p 96.00p 96.00p 0
08/05/2015 96.00p 96.89p 96.00p 96.00p 5000
07/05/2015 96.00p 96.00p 93.50p 96.00p 26389
06/05/2015 96.00p 96.00p 94.50p 96.00p 3789
05/05/2015 96.00p 96.00p 96.00p 96.00p 0
01/05/2015 96.00p 96.00p 96.00p 96.00p 0
30/04/2015 96.00p 96.00p 94.51p 96.00p 2
29/04/2015 96.00p 96.00p 96.00p 96.00p 0
28/04/2015 96.00p 96.00p 96.00p 96.00p 0
27/04/2015 96.00p 96.00p 96.00p 96.00p 0
24/04/2015 96.00p 96.00p 96.00p 96.00p 0
23/04/2015 96.00p 96.00p 96.00p 96.00p 0
22/04/2015 96.00p 96.00p 94.50p 96.00p 22142
21/04/2015 96.00p 96.00p 94.50p 96.00p 21219
20/04/2015 96.00p 96.00p 94.50p 96.00p 14635
17/04/2015 96.00p 96.00p 94.50p 96.00p 2504
16/04/2015 96.00p 96.00p 94.50p 96.00p 10000
15/04/2015 96.00p 96.00p 94.50p 96.00p 5276
14/04/2015 96.00p 96.00p 94.50p 96.00p 7578
13/04/2015 96.00p 96.00p 94.50p 96.00p 5255
10/04/2015 96.00p 96.00p 96.00p 96.00p 0
09/04/2015 96.00p 96.00p 94.50p 96.00p 21173
08/04/2015 96.00p 96.00p 94.50p 96.00p 3000

*Close Price adjusted for both dividends and splits