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
03/02/2012 87.50p 87.50p 86.00p 87.50p 0
02/02/2012 87.50p 87.50p 86.00p 87.50p 0
01/02/2012 87.50p 87.50p 86.00p 87.50p 0
31/01/2012 87.50p 87.50p 86.00p 87.50p 176386
30/01/2012 87.50p 88.87p 87.50p 87.50p 506
27/01/2012 87.50p 87.50p 86.02p 87.50p 1894
26/01/2012 87.50p 87.50p 86.02p 87.50p 0
25/01/2012 87.50p 87.50p 86.02p 87.50p 0
24/01/2012 87.50p 87.50p 86.02p 87.50p 5000
23/01/2012 87.50p 87.50p 86.02p 87.50p 0
20/01/2012 87.50p 87.50p 86.02p 87.50p 3850
19/01/2012 87.50p 87.50p 86.00p 87.50p 0
18/01/2012 87.50p 87.50p 86.00p 87.50p 11605
17/01/2012 90.00p 90.89p 86.00p 90.00p 0
16/01/2012 90.00p 90.89p 86.00p 90.00p 0
13/01/2012 89.50p 90.89p 86.00p 90.00p 0
12/01/2012 89.50p 90.89p 87.00p 89.50p 22190
11/01/2012 89.50p 90.90p 89.50p 89.50p 0
10/01/2012 89.50p 90.90p 89.50p 89.50p 1412
09/01/2012 89.50p 89.50p 88.02p 89.50p 5277
06/01/2012 89.50p 89.50p 86.00p 89.50p 8250
05/01/2012 89.50p 89.50p 88.00p 89.50p 0
04/01/2012 89.50p 89.50p 88.00p 89.50p 7047
03/01/2012 87.50p 89.50p 87.50p 89.50p 1116
30/12/2011 87.50p 87.95p 87.50p 87.50p 0
29/12/2011 87.50p 87.95p 87.50p 87.50p 4515
28/12/2011 109.00p 109.00p 89.00p 89.00p 7692
23/12/2011 109.00p 110.70p 109.00p 109.00p 3262
22/12/2011 109.00p 109.00p 107.00p 109.00p 0
21/12/2011 109.00p 109.00p 107.00p 109.00p 0
20/12/2011 107.00p 109.00p 107.00p 109.00p 20000
19/12/2011 107.00p 107.00p 104.00p 107.00p 0
16/12/2011 107.00p 107.00p 104.00p 107.00p 0
15/12/2011 107.00p 107.00p 104.00p 107.00p 0
14/12/2011 107.00p 107.00p 104.00p 107.00p 10928
13/12/2011 106.00p 108.50p 103.13p 107.00p 0
12/12/2011 106.00p 106.00p 103.13p 106.00p 0
09/12/2011 106.00p 106.00p 103.13p 106.00p 0
08/12/2011 106.00p 106.00p 103.13p 106.00p 0
07/12/2011 106.00p 106.00p 103.13p 106.00p 0
06/12/2011 106.00p 106.00p 103.13p 106.00p 0
05/12/2011 105.00p 105.00p 103.13p 105.00p 0
02/12/2011 105.00p 105.00p 103.13p 105.00p 1894
01/12/2011 105.00p 105.00p 103.13p 105.00p 0
30/11/2011 105.00p 105.00p 103.13p 105.00p 0
29/11/2011 105.00p 105.00p 103.13p 105.00p 5000
28/11/2011 104.00p 104.00p 103.50p 104.00p 0
25/11/2011 104.00p 104.00p 103.50p 104.00p 0
24/11/2011 104.00p 104.00p 103.50p 104.00p 0
23/11/2011 104.00p 104.00p 103.50p 104.00p 0
22/11/2011 104.00p 104.00p 103.50p 104.00p 0
21/11/2011 104.00p 104.00p 103.50p 104.00p 0
18/11/2011 103.50p 104.00p 103.50p 104.00p 15000
17/11/2011 103.50p 103.50p 102.12p 103.50p 8052
16/11/2011 103.50p 103.50p 102.12p 103.50p 90
15/11/2011 103.50p 103.99p 103.50p 103.50p 0
14/11/2011 103.50p 103.99p 103.50p 103.50p 0
11/11/2011 103.50p 103.99p 103.50p 103.50p 0
10/11/2011 103.50p 103.99p 103.50p 103.50p 0
09/11/2011 103.50p 103.99p 103.50p 103.50p 0
08/11/2011 103.50p 103.99p 103.50p 103.50p 0
07/11/2011 103.50p 103.99p 103.50p 103.50p 1515
04/11/2011 104.00p 104.00p 102.00p 103.50p 7578
03/11/2011 104.00p 104.00p 102.12p 104.00p 0
02/11/2011 104.00p 104.00p 102.12p 104.00p 0
01/11/2011 104.00p 104.00p 102.12p 104.00p 0
31/10/2011 104.00p 104.00p 102.12p 104.00p 0
28/10/2011 104.00p 104.00p 102.12p 104.00p 8943
27/10/2011 103.50p 105.00p 101.23p 104.00p 27704
26/10/2011 86.62p 105.00p 86.62p 103.50p 51371
25/10/2011 86.62p 86.62p 84.00p 86.62p 0
24/10/2011 86.62p 86.62p 84.00p 86.62p 0
21/10/2011 86.62p 86.62p 84.00p 86.62p 0
20/10/2011 86.62p 86.62p 84.00p 86.62p 0
19/10/2011 86.62p 86.62p 84.00p 86.62p 3789
18/10/2011 86.62p 88.13p 85.00p 86.62p 0
17/10/2011 86.62p 88.13p 85.00p 86.62p 0
14/10/2011 86.62p 88.13p 85.00p 86.62p 0
13/10/2011 86.62p 88.13p 85.00p 86.62p 0
12/10/2011 88.13p 88.13p 85.00p 87.12p 3846
11/10/2011 88.13p 88.13p 88.00p 88.13p 0
10/10/2011 88.13p 88.13p 88.00p 88.13p 0
07/10/2011 88.13p 88.13p 88.00p 88.13p 1937
06/10/2011 91.62p 91.62p 88.13p 88.13p 300
05/10/2011 91.62p 91.62p 89.63p 91.62p 0
04/10/2011 91.62p 91.62p 89.63p 91.62p 0
03/10/2011 91.62p 91.62p 89.63p 91.62p 0
30/09/2011 91.62p 91.62p 89.63p 91.62p 0
29/09/2011 91.62p 91.62p 89.63p 91.62p 0
28/09/2011 91.62p 91.62p 89.63p 91.62p 0
27/09/2011 91.13p 91.62p 89.63p 91.62p 0
26/09/2011 91.13p 91.13p 90.00p 91.13p 9371
23/09/2011 90.75p 91.00p 88.63p 90.88p 0
22/09/2011 89.13p 91.00p 88.63p 90.25p 0
21/09/2011 89.13p 89.13p 89.00p 89.13p 0
20/09/2011 89.13p 89.13p 89.00p 89.13p 3789
19/09/2011 89.13p 89.13p 89.00p 89.13p 0
16/09/2011 89.00p 89.13p 89.00p 89.13p 10000
15/09/2011 89.00p 89.00p 89.00p 89.00p 4547
14/09/2011 89.00p 89.50p 88.00p 89.00p 18946
13/09/2011 89.00p 89.50p 88.00p 89.00p 18946
12/09/2011 89.50p 89.50p 88.00p 89.50p 18946
09/09/2011 89.50p 89.50p 89.00p 89.50p 2
08/09/2011 89.50p 89.50p 89.00p 89.50p 0
07/09/2011 89.50p 89.50p 89.00p 89.50p 0
06/09/2011 89.50p 89.50p 89.00p 89.50p 0
05/09/2011 89.50p 89.50p 89.00p 89.50p 0
02/09/2011 89.50p 89.50p 89.00p 89.50p 3789
01/09/2011 89.50p 89.50p 89.00p 89.50p 0
31/08/2011 89.50p 89.50p 89.00p 89.50p 0
30/08/2011 89.50p 89.50p 89.00p 89.50p 0
26/08/2011 89.50p 89.50p 89.00p 89.50p 0
25/08/2011 89.50p 89.50p 89.00p 89.50p 9500
24/08/2011 89.50p 91.00p 89.00p 89.50p 0
23/08/2011 91.00p 91.00p 89.00p 89.50p 0
22/08/2011 89.50p 89.50p 89.00p 89.50p 0
19/08/2011 89.50p 89.50p 89.00p 89.50p 3846
18/08/2011 89.50p 89.50p 89.00p 89.50p 0
17/08/2011 89.50p 89.50p 89.00p 89.50p 0
16/08/2011 89.50p 89.50p 89.00p 89.50p 0
15/08/2011 89.50p 89.50p 89.00p 89.50p 4000
12/08/2011 89.50p 89.50p 89.00p 89.50p 2109
11/08/2011 89.50p 89.50p 89.50p 89.50p 0
10/08/2011 89.50p 89.50p 89.00p 89.50p 4547
09/08/2011 89.50p 89.50p 89.00p 89.50p 4500
08/08/2011 89.50p 90.00p 89.50p 89.50p 0
05/08/2011 89.50p 90.00p 89.50p 89.50p 445198
04/08/2011 89.50p 89.50p 89.50p 89.50p 0
03/08/2011 89.50p 89.50p 89.50p 89.50p 0
02/08/2011 89.50p 89.50p 88.00p 89.50p 18946
01/08/2011 89.50p 89.50p 89.50p 89.50p 0
29/07/2011 89.50p 89.50p 88.50p 89.50p 0
28/07/2011 89.50p 89.50p 88.50p 89.50p 22735
27/07/2011 89.50p 89.50p 89.00p 89.50p 2302
26/07/2011 89.50p 89.50p 89.00p 89.50p 0
25/07/2011 89.50p 89.50p 89.00p 89.50p 0
22/07/2011 89.50p 89.50p 89.00p 89.50p 0
21/07/2011 89.50p 89.50p 89.00p 89.50p 0
20/07/2011 89.50p 89.50p 89.00p 89.50p 9874
19/07/2011 89.50p 89.50p 89.00p 89.50p 0
18/07/2011 89.50p 89.50p 89.00p 89.50p 3789
15/07/2011 89.50p 89.50p 89.00p 89.50p 11949
14/07/2011 89.50p 89.50p 89.50p 89.50p 0
13/07/2011 89.50p 89.50p 89.50p 89.50p 0
12/07/2011 89.50p 89.50p 89.50p 89.50p 0
11/07/2011 89.50p 89.50p 89.50p 89.50p 0
08/07/2011 89.50p 89.50p 89.50p 89.50p 0
07/07/2011 89.50p 89.50p 88.00p 89.50p 0
06/07/2011 89.50p 89.50p 88.00p 89.50p 10000
05/07/2011 89.50p 89.50p 89.00p 89.50p 0
04/07/2011 89.50p 89.50p 89.00p 89.50p 4547
01/07/2011 89.50p 89.50p 89.00p 89.50p 0
30/06/2011 89.50p 89.50p 89.00p 89.50p 5000
29/06/2011 89.50p 89.50p 89.00p 89.50p 5305
28/06/2011 89.50p 89.50p 89.00p 89.50p 24250
27/06/2011 89.50p 89.50p 89.00p 89.50p 4685
24/06/2011 89.50p 89.50p 89.00p 89.50p 67144
23/06/2011 89.50p 89.50p 89.00p 89.50p 0
22/06/2011 89.50p 89.50p 89.00p 89.50p 3789
21/06/2011 89.50p 89.50p 89.00p 89.50p 3789
20/06/2011 89.50p 89.50p 89.00p 89.50p 10627
17/06/2011 89.50p 89.50p 88.00p 89.50p 29132
16/06/2011 89.50p 91.00p 89.00p 91.00p 805
15/06/2011 89.50p 89.50p 89.00p 89.50p 7635
14/06/2011 89.50p 89.50p 89.00p 89.50p 0
13/06/2011 89.50p 89.50p 89.00p 89.50p 0
10/06/2011 89.50p 89.50p 89.00p 89.50p 3789
09/06/2011 89.50p 91.00p 89.50p 89.50p 0
08/06/2011 89.50p 91.00p 89.50p 89.50p 0
07/06/2011 89.50p 91.00p 89.50p 89.50p 0
06/06/2011 89.50p 89.50p 89.50p 89.50p 0
03/06/2011 89.50p 89.50p 89.50p 89.50p 0
02/06/2011 89.50p 89.50p 89.00p 89.50p 0
01/06/2011 89.50p 89.50p 89.00p 89.50p 7578
31/05/2011 89.50p 90.00p 89.50p 89.50p 0
27/05/2011 89.50p 90.00p 89.50p 89.50p 87892
26/05/2011 89.50p 89.50p 89.00p 89.50p 0
25/05/2011 89.50p 89.50p 89.00p 89.50p 0
24/05/2011 89.50p 89.50p 89.00p 89.50p 0
23/05/2011 89.50p 89.50p 89.00p 89.50p 21657
20/05/2011 89.50p 89.50p 89.50p 89.50p 0
19/05/2011 89.50p 89.50p 88.00p 89.50p 0
18/05/2011 89.50p 89.50p 88.00p 89.50p 25775
17/05/2011 89.50p 89.50p 89.50p 89.50p 0
16/05/2011 89.50p 89.50p 89.50p 89.50p 0
13/05/2011 89.50p 89.50p 89.50p 89.50p 0
12/05/2011 89.50p 89.50p 88.00p 89.50p 0
11/05/2011 89.50p 89.50p 88.00p 89.50p 0
10/05/2011 89.50p 89.50p 88.00p 89.50p 0
09/05/2011 89.50p 89.50p 88.00p 89.50p 0
06/05/2011 89.50p 89.50p 88.00p 89.50p 27526
05/05/2011 89.50p 91.00p 88.00p 89.50p 0
04/05/2011 89.50p 91.00p 88.00p 89.50p 0
03/05/2011 89.50p 91.00p 88.00p 89.50p 0
28/04/2011 89.50p 91.00p 88.00p 89.50p 0
27/04/2011 91.00p 91.00p 88.00p 89.50p 10000
26/04/2011 91.00p 91.00p 89.00p 91.00p 0
21/04/2011 91.00p 91.00p 89.00p 91.00p 0
20/04/2011 91.00p 91.00p 89.00p 91.00p 7657
19/04/2011 91.00p 91.00p 88.00p 91.00p 0

*Close Price adjusted for both dividends and splits