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
15/11/2023 67.00p 67.00p 65.50p 67.00p 7774
14/11/2023 67.00p 68.50p 67.00p 67.00p 2896
13/11/2023 67.50p 67.50p 66.00p 67.00p 14084
10/11/2023 67.00p 69.00p 67.00p 67.50p 13957
09/11/2023 67.00p 68.50p 67.00p 67.00p 875
08/11/2023 67.00p 68.50p 67.00p 67.00p 1838
07/11/2023 67.00p 68.50p 65.50p 68.50p 9461
06/11/2023 67.00p 68.50p 67.00p 67.00p 5255
03/11/2023 67.00p 68.50p 67.00p 67.00p 138
02/11/2023 67.00p 68.50p 67.00p 67.00p 1446
01/11/2023 67.00p 67.00p 67.00p 67.00p 0
31/10/2023 67.00p 67.00p 67.00p 67.00p 0
30/10/2023 67.00p 68.50p 67.00p 67.00p 3739
27/10/2023 67.00p 67.00p 67.00p 67.00p 0
26/10/2023 67.00p 67.00p 67.00p 67.00p 0
25/10/2023 67.00p 67.00p 67.00p 67.00p 0
24/10/2023 67.00p 68.50p 67.00p 67.00p 24
23/10/2023 67.00p 68.50p 67.00p 67.00p 0
20/10/2023 67.00p 68.50p 67.00p 68.50p 40
19/10/2023 67.00p 67.00p 65.50p 67.00p 0
18/10/2023 67.00p 67.00p 67.00p 67.00p 0
17/10/2023 67.00p 68.50p 67.00p 67.00p 0
16/10/2023 67.00p 68.50p 65.50p 68.50p 7711
13/10/2023 67.00p 67.00p 67.00p 67.00p 0
12/10/2023 67.00p 67.00p 65.50p 67.00p 3738
11/10/2023 67.00p 67.00p 65.55p 67.00p 8454
10/10/2023 67.00p 67.00p 67.00p 67.00p 0
09/10/2023 67.00p 68.50p 65.55p 67.00p 9824
06/10/2023 74.00p 74.00p 72.55p 74.00p 5000
05/10/2023 74.00p 74.00p 72.55p 74.00p 705
04/10/2023 73.50p 75.00p 73.50p 74.00p 9454
03/10/2023 73.50p 75.00p 73.50p 73.50p 14633
02/10/2023 73.50p 75.00p 73.00p 73.50p 3955
29/09/2023 73.50p 73.50p 72.00p 73.50p 3132
28/09/2023 73.50p 75.00p 72.00p 73.50p 2654
27/09/2023 73.50p 75.00p 73.50p 73.50p 13
26/09/2023 73.50p 73.50p 72.97p 73.50p 492813
25/09/2023 73.50p 75.00p 73.50p 73.50p 2
22/09/2023 73.50p 73.50p 73.50p 73.50p 0
21/09/2023 73.50p 73.75p 73.50p 73.50p 700
20/09/2023 72.50p 75.00p 71.00p 73.50p 6484
19/09/2023 72.00p 73.50p 70.50p 72.50p 3167
18/09/2023 72.00p 72.00p 70.50p 72.00p 9883
15/09/2023 72.00p 72.00p 72.00p 72.00p 0
14/09/2023 72.00p 72.00p 70.50p 72.00p 1923
13/09/2023 72.00p 72.00p 70.50p 72.00p 5594
12/09/2023 72.00p 73.50p 70.50p 72.50p 9674
11/09/2023 72.00p 73.50p 72.00p 72.00p 3000
08/09/2023 72.00p 73.50p 72.00p 72.00p 3000
07/09/2023 72.00p 73.50p 72.00p 72.00p 170
06/09/2023 72.00p 72.00p 72.00p 72.00p 0
05/09/2023 72.00p 72.00p 70.50p 72.00p 12151
04/09/2023 72.00p 73.50p 72.00p 72.00p 4166
01/09/2023 72.00p 72.00p 72.00p 72.00p 0
31/08/2023 72.00p 72.00p 72.00p 72.00p 0
30/08/2023 72.00p 72.00p 72.00p 72.00p 0
29/08/2023 72.00p 72.00p 72.00p 72.00p 0
25/08/2023 72.00p 72.00p 72.00p 72.00p 0
24/08/2023 72.00p 73.50p 70.50p 72.00p 147
23/08/2023 72.00p 72.00p 72.00p 72.00p 0
22/08/2023 72.00p 72.00p 72.00p 72.00p 0
21/08/2023 72.00p 72.00p 72.00p 72.00p 0
18/08/2023 72.00p 72.00p 72.00p 72.00p 0
17/08/2023 72.00p 72.00p 72.00p 72.00p 0
16/08/2023 72.00p 72.00p 72.00p 72.00p 0
15/08/2023 72.00p 72.00p 72.00p 72.00p 0
14/08/2023 72.00p 72.00p 72.00p 72.00p 0
11/08/2023 72.00p 73.50p 72.00p 72.00p 3884
10/08/2023 72.00p 73.50p 72.00p 72.00p 4081
09/08/2023 72.00p 72.00p 72.00p 72.00p 0
08/08/2023 72.00p 72.00p 72.00p 72.00p 0
07/08/2023 72.00p 72.00p 72.00p 72.00p 0
04/08/2023 72.00p 72.00p 72.00p 72.00p 0
03/08/2023 72.00p 72.00p 72.00p 72.00p 0
02/08/2023 72.00p 72.00p 72.00p 72.00p 0
01/08/2023 72.00p 73.50p 70.50p 72.00p 6580
31/07/2023 72.00p 72.00p 72.00p 72.00p 0
28/07/2023 72.00p 72.00p 72.00p 72.00p 0
27/07/2023 72.00p 72.00p 72.00p 72.00p 0
26/07/2023 72.00p 72.00p 72.00p 72.00p 0
25/07/2023 72.00p 72.00p 72.00p 72.00p 0
24/07/2023 72.00p 72.00p 72.00p 72.00p 0
21/07/2023 72.00p 72.00p 72.00p 72.00p 0
20/07/2023 72.00p 72.00p 72.00p 72.00p 0
19/07/2023 72.00p 72.00p 72.00p 72.00p 0
18/07/2023 72.00p 72.50p 72.00p 72.00p 3533
17/07/2023 72.00p 75.00p 72.00p 72.00p 10
14/07/2023 72.00p 73.50p 70.50p 72.00p 7928
13/07/2023 72.00p 73.50p 70.50p 72.00p 5012
12/07/2023 72.00p 73.50p 72.00p 72.00p 10088
11/07/2023 72.00p 73.00p 72.00p 72.00p 100
10/07/2023 72.00p 72.00p 72.00p 72.00p 0
07/07/2023 72.00p 72.00p 72.00p 72.00p 0
06/07/2023 72.00p 73.00p 72.00p 72.00p 196
05/07/2023 72.00p 72.00p 72.00p 72.00p 0
04/07/2023 72.00p 72.00p 72.00p 72.00p 0
03/07/2023 72.00p 72.00p 72.00p 72.00p 0
30/06/2023 72.00p 72.00p 72.00p 72.00p 0
29/06/2023 72.00p 72.00p 72.00p 72.00p 0
28/06/2023 72.00p 72.00p 70.50p 72.00p 398
27/06/2023 72.00p 72.00p 71.11p 72.00p 262376
26/06/2023 72.00p 72.00p 71.11p 72.00p 15351
23/06/2023 72.00p 72.00p 72.00p 72.00p 0
22/06/2023 72.00p 73.50p 72.00p 72.00p 121
21/06/2023 72.00p 72.00p 70.50p 72.00p 16104
20/06/2023 72.00p 74.50p 70.50p 72.00p 17528
19/06/2023 72.00p 73.50p 72.00p 72.00p 1320
16/06/2023 72.00p 74.00p 72.00p 72.00p 26891
15/06/2023 72.00p 73.50p 72.00p 72.00p 2025
14/06/2023 72.00p 73.50p 72.00p 72.00p 127
13/06/2023 72.00p 72.00p 72.00p 72.00p 0
12/06/2023 72.00p 73.50p 72.00p 72.00p 3037
09/06/2023 72.00p 72.00p 72.00p 72.00p 0
08/06/2023 72.00p 72.00p 72.00p 72.00p 0
07/06/2023 72.00p 73.50p 72.00p 72.00p 680
06/06/2023 72.00p 72.00p 72.00p 72.00p 0
05/06/2023 72.00p 73.50p 72.00p 72.00p 2920
02/06/2023 72.00p 73.50p 70.50p 73.50p 10029
01/06/2023 72.00p 73.50p 72.00p 72.00p 6942
31/05/2023 72.00p 73.50p 70.50p 72.00p 11789
30/05/2023 72.00p 73.50p 72.00p 73.50p 6363
26/05/2023 72.00p 73.50p 72.00p 72.00p 1572
25/05/2023 72.00p 72.00p 72.00p 72.00p 0
24/05/2023 72.00p 72.00p 72.00p 72.00p 0
23/05/2023 72.00p 72.00p 70.00p 72.00p 15370
22/05/2023 72.00p 73.50p 72.00p 73.50p 550
19/05/2023 72.00p 73.50p 70.50p 72.00p 98
18/05/2023 72.00p 72.00p 70.00p 72.00p 4258
17/05/2023 72.00p 72.00p 72.00p 72.00p 0
16/05/2023 72.00p 72.00p 70.50p 72.00p 30312
15/05/2023 72.00p 72.00p 72.00p 72.00p 0
12/05/2023 72.00p 73.50p 70.50p 72.00p 11193
11/05/2023 72.00p 72.00p 72.00p 72.00p 0
10/05/2023 72.00p 72.00p 72.00p 72.00p 0
09/05/2023 72.00p 73.50p 72.00p 72.00p 4727
05/05/2023 72.00p 72.00p 72.00p 72.00p 0
04/05/2023 72.00p 73.50p 72.00p 72.00p 45
03/05/2023 72.00p 73.50p 72.00p 73.50p 206
02/05/2023 72.00p 72.00p 70.50p 72.00p 13261
28/04/2023 72.00p 73.50p 72.00p 72.00p 1500
27/04/2023 72.00p 73.50p 70.50p 72.00p 3632
26/04/2023 72.00p 73.50p 70.50p 72.00p 391
25/04/2023 72.00p 73.50p 72.00p 72.00p 2699
24/04/2023 72.00p 73.50p 72.00p 72.00p 4851
21/04/2023 72.00p 73.50p 72.00p 72.00p 11330
20/04/2023 72.00p 73.25p 72.00p 72.00p 160
19/04/2023 75.00p 76.50p 73.50p 75.00p 13959
18/04/2023 75.50p 77.00p 71.00p 75.00p 19063
17/04/2023 75.50p 77.00p 75.50p 75.50p 2577
14/04/2023 75.50p 75.50p 74.00p 75.50p 12204
13/04/2023 75.50p 77.00p 75.50p 75.50p 10
12/04/2023 75.00p 77.00p 74.00p 75.50p 42593
11/04/2023 75.00p 75.00p 75.00p 75.00p 0
06/04/2023 75.00p 76.50p 72.50p 75.00p 176
05/04/2023 75.00p 76.50p 75.00p 75.00p 1
04/04/2023 75.00p 75.00p 72.50p 72.50p 120
03/04/2023 75.00p 76.50p 75.00p 75.00p 21
31/03/2023 75.00p 75.00p 75.00p 75.00p 0
30/03/2023 75.00p 75.00p 75.00p 75.00p 0
29/03/2023 75.00p 75.00p 75.00p 75.00p 0
28/03/2023 75.00p 75.46p 74.96p 75.00p 137016
27/03/2023 75.00p 76.50p 73.50p 75.00p 14799
24/03/2023 75.00p 76.50p 75.00p 75.00p 149
23/03/2023 75.00p 75.00p 73.50p 75.00p 2219
22/03/2023 75.00p 75.00p 73.50p 75.00p 534
21/03/2023 75.00p 75.00p 75.00p 75.00p 0
20/03/2023 75.00p 76.50p 75.00p 75.00p 6490
17/03/2023 75.00p 75.00p 75.00p 75.00p 0
16/03/2023 75.00p 75.00p 75.00p 75.00p 0
15/03/2023 75.00p 75.00p 75.00p 75.00p 0
14/03/2023 75.00p 75.00p 75.00p 75.00p 0
13/03/2023 75.00p 75.00p 75.00p 75.00p 0
10/03/2023 75.00p 75.00p 75.00p 75.00p 0
09/03/2023 75.00p 75.00p 73.50p 75.00p 16776
08/03/2023 75.00p 75.00p 73.50p 75.00p 5000
07/03/2023 75.00p 75.00p 75.00p 75.00p 0
06/03/2023 75.00p 76.50p 75.00p 75.00p 3
03/03/2023 75.00p 76.50p 75.00p 75.00p 5
02/03/2023 75.00p 75.00p 73.50p 75.00p 409473
01/03/2023 75.00p 75.00p 75.00p 75.00p 0
28/02/2023 75.00p 76.50p 73.50p 75.00p 14864
27/02/2023 75.00p 75.00p 75.00p 75.00p 0
24/02/2023 75.00p 76.50p 75.00p 75.00p 1
23/02/2023 75.00p 76.50p 75.00p 75.00p 1889
22/02/2023 75.00p 75.00p 73.50p 75.00p 12427
21/02/2023 75.00p 75.00p 75.00p 75.00p 0
20/02/2023 75.00p 75.00p 73.50p 75.00p 513
17/02/2023 75.00p 76.50p 75.00p 75.00p 653
16/02/2023 75.00p 76.50p 73.50p 75.00p 5156
15/02/2023 75.00p 75.00p 73.50p 75.00p 2492
14/02/2023 75.00p 76.50p 75.00p 75.00p 3000
13/02/2023 74.50p 76.00p 74.50p 75.00p 12940
10/02/2023 74.50p 76.00p 72.50p 74.50p 12497
09/02/2023 74.50p 74.50p 72.50p 74.50p 11336
08/02/2023 74.50p 74.50p 74.50p 74.50p 0
07/02/2023 74.50p 74.50p 74.50p 74.50p 0
06/02/2023 74.50p 76.00p 74.50p 74.50p 1000
03/02/2023 74.50p 76.00p 74.50p 74.50p 4282
02/02/2023 74.50p 74.50p 74.50p 74.50p 0
01/02/2023 74.50p 74.50p 74.50p 74.50p 0

*Close Price adjusted for both dividends and splits