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
21/04/2022 90.50p 92.00p 89.00p 90.50p 5316
20/04/2022 90.50p 90.50p 90.50p 90.50p 0
19/04/2022 90.50p 90.50p 89.00p 90.50p 2040
18/04/2022 90.50p 92.00p 90.50p 90.50p 3163
15/04/2022 90.50p 92.00p 90.50p 90.50p 3163
14/04/2022 90.50p 92.00p 90.50p 90.50p 3163
13/04/2022 90.50p 92.00p 90.50p 92.00p 105
12/04/2022 90.50p 90.50p 90.50p 90.50p 0
11/04/2022 90.50p 90.50p 90.50p 90.50p 0
08/04/2022 90.50p 93.00p 89.25p 90.50p 21163
07/04/2022 90.50p 91.90p 90.50p 90.50p 15500
06/04/2022 90.50p 90.50p 90.50p 90.50p 0
05/04/2022 90.50p 90.50p 90.50p 90.50p 0
04/04/2022 90.50p 92.00p 90.50p 90.50p 2391
01/04/2022 90.50p 90.50p 90.50p 90.50p 0
31/03/2022 90.50p 91.75p 90.50p 90.50p 2162
30/03/2022 90.50p 90.50p 90.50p 90.50p 0
29/03/2022 90.50p 91.75p 89.61p 90.50p 10350
28/03/2022 90.50p 92.00p 89.61p 92.00p 22026
25/03/2022 90.50p 90.50p 90.50p 90.50p 0
24/03/2022 90.50p 90.50p 90.50p 90.50p 0
23/03/2022 90.50p 90.50p 90.50p 90.50p 0
22/03/2022 90.50p 90.50p 89.00p 90.50p 4547
21/03/2022 90.50p 92.00p 89.00p 90.50p 23338
18/03/2022 90.50p 90.50p 90.50p 90.50p 0
17/03/2022 90.50p 90.50p 90.50p 90.50p 0
16/03/2022 90.50p 90.50p 90.50p 90.50p 0
15/03/2022 90.50p 90.50p 89.00p 90.50p 21218
14/03/2022 90.50p 90.50p 90.50p 90.50p 0
11/03/2022 90.50p 90.50p 89.61p 90.50p 14303
10/03/2022 90.50p 90.50p 89.61p 90.50p 1747
09/03/2022 90.50p 95.00p 89.00p 90.50p 25086
08/03/2022 90.50p 90.50p 90.50p 90.50p 0
07/03/2022 90.50p 94.00p 90.50p 90.50p 5799
04/03/2022 98.00p 98.00p 91.75p 95.00p 4288
03/03/2022 98.00p 98.00p 95.50p 98.00p 1128
02/03/2022 98.00p 99.25p 98.00p 98.00p 1022
01/03/2022 98.00p 99.25p 98.00p 98.00p 14
28/02/2022 98.00p 99.50p 96.50p 98.00p 21692
25/02/2022 92.00p 98.00p 92.00p 98.00p 19343
24/02/2022 92.00p 93.50p 92.00p 92.00p 1064
23/02/2022 92.00p 93.50p 92.00p 92.00p 20000
22/02/2022 92.00p 92.00p 92.00p 92.00p 0
21/02/2022 92.00p 92.00p 92.00p 92.00p 0
18/02/2022 92.00p 93.50p 90.50p 92.00p 9026
17/02/2022 92.00p 92.00p 92.00p 92.00p 0
16/02/2022 92.00p 92.00p 90.50p 92.00p 22665
15/02/2022 92.00p 92.00p 90.50p 92.00p 15249
14/02/2022 92.00p 92.00p 92.00p 92.00p 0
11/02/2022 92.00p 92.00p 90.50p 92.00p 10826
10/02/2022 92.00p 92.00p 90.50p 92.00p 800
09/02/2022 92.00p 92.00p 92.00p 92.00p 0
08/02/2022 92.00p 93.50p 90.00p 90.00p 3920
07/02/2022 92.00p 92.00p 92.00p 92.00p 0
04/02/2022 92.00p 92.00p 92.00p 92.00p 0
03/02/2022 92.00p 93.50p 90.50p 93.50p 7598
02/02/2022 92.00p 93.50p 90.50p 92.00p 1472
01/02/2022 92.00p 93.50p 92.00p 92.00p 10
31/01/2022 92.00p 93.50p 92.00p 92.00p 10440
28/01/2022 92.00p 93.50p 92.00p 92.00p 446
27/01/2022 92.00p 93.50p 92.00p 92.00p 4471
26/01/2022 92.00p 93.50p 90.50p 92.00p 2282
25/01/2022 92.00p 92.00p 90.50p 92.00p 3342
24/01/2022 92.00p 93.50p 90.50p 92.00p 36961
21/01/2022 92.00p 93.50p 90.00p 92.00p 40767
20/01/2022 92.00p 93.50p 90.50p 92.00p 9983
19/01/2022 92.00p 92.00p 90.50p 92.00p 11367
18/01/2022 92.00p 92.00p 90.50p 92.00p 8790
17/01/2022 93.50p 93.50p 91.00p 92.00p 20125
14/01/2022 92.50p 95.00p 92.00p 93.50p 21532
13/01/2022 92.00p 94.00p 92.00p 92.50p 1717
12/01/2022 92.50p 94.00p 91.00p 92.00p 4307
10/01/2022 92.00p 92.00p 92.00p 92.00p 284
07/01/2022 92.00p 93.50p 90.50p 92.00p 7748
06/01/2022 92.00p 92.00p 92.00p 92.00p 0
05/01/2022 92.00p 92.00p 90.50p 92.00p 180
04/01/2022 92.00p 93.50p 92.00p 92.00p 13825
03/01/2022 92.00p 92.00p 91.13p 92.00p 133224
31/12/2021 92.00p 92.00p 91.13p 92.00p 133224
30/12/2021 92.00p 93.50p 92.00p 93.50p 960
29/12/2021 92.00p 93.50p 91.00p 92.00p 11716
28/12/2021 92.00p 92.00p 92.00p 92.00p 0
27/12/2021 92.00p 92.00p 92.00p 92.00p 0
24/12/2021 92.00p 92.00p 92.00p 92.00p 0
23/12/2021 92.00p 92.00p 92.00p 92.00p 0
22/12/2021 92.00p 92.00p 92.00p 92.00p 0
21/12/2021 92.00p 93.50p 90.50p 92.00p 13479
20/12/2021 89.50p 89.50p 89.50p 89.50p 0
17/12/2021 89.50p 89.50p 89.50p 89.50p 0
16/12/2021 89.50p 91.00p 89.50p 89.50p 4756
15/12/2021 89.50p 90.50p 89.50p 89.50p 400
14/12/2021 89.50p 91.00p 88.00p 89.50p 12537
13/12/2021 89.50p 89.50p 89.50p 89.50p 0
10/12/2021 90.00p 90.00p 89.50p 89.50p 0
09/12/2021 90.00p 93.00p 90.00p 90.00p 106
08/12/2021 94.50p 96.00p 92.00p 94.00p 21058
07/12/2021 94.00p 96.00p 92.50p 94.50p 12425
06/12/2021 94.00p 95.50p 94.00p 94.00p 10420
03/12/2021 94.00p 95.50p 94.00p 94.00p 1625
02/12/2021 93.50p 95.50p 93.50p 94.00p 3000
01/12/2021 93.50p 93.50p 93.50p 93.50p 0
30/11/2021 93.50p 95.00p 92.00p 93.50p 5436
29/11/2021 93.50p 93.50p 93.50p 93.50p 0
26/11/2021 93.50p 95.00p 93.50p 93.50p 513
25/11/2021 93.50p 93.50p 92.00p 93.50p 23882
24/11/2021 93.50p 93.50p 92.00p 93.50p 600
23/11/2021 93.00p 95.00p 93.00p 93.50p 24687
22/11/2021 93.00p 94.50p 93.00p 93.00p 5812
19/11/2021 93.00p 94.50p 91.50p 93.00p 2425
18/11/2021 93.00p 94.50p 93.00p 93.00p 3386
17/11/2021 93.00p 93.00p 93.00p 93.00p 0
16/11/2021 93.00p 94.50p 91.50p 93.00p 2602
15/11/2021 93.00p 93.00p 91.50p 93.00p 4022
12/11/2021 93.00p 93.00p 93.00p 93.00p 0
11/11/2021 93.00p 93.00p 93.00p 93.00p 0
10/11/2021 93.00p 93.00p 91.50p 93.00p 5220
09/11/2021 92.50p 93.00p 91.50p 93.00p 8270
08/11/2021 92.50p 92.50p 91.00p 92.50p 8844
05/11/2021 92.50p 93.50p 91.00p 92.50p 12962
04/11/2021 92.50p 93.50p 92.50p 92.50p 11
03/11/2021 92.50p 92.50p 92.50p 92.50p 0
02/11/2021 92.50p 93.50p 92.50p 92.50p 1117
01/11/2021 92.50p 93.50p 91.00p 92.50p 5693
29/10/2021 92.50p 93.50p 91.00p 92.50p 7732
28/10/2021 92.50p 92.50p 91.00p 92.50p 1618
27/10/2021 92.50p 93.50p 92.50p 92.50p 5347
26/10/2021 92.50p 93.50p 92.50p 92.50p 4000
25/10/2021 92.50p 93.50p 92.50p 92.50p 6003
22/10/2021 93.00p 93.00p 91.00p 92.50p 10268
21/10/2021 93.00p 93.00p 93.00p 93.00p 0
20/10/2021 93.00p 93.00p 93.00p 93.00p 0
19/10/2021 93.00p 93.00p 93.00p 93.00p 0
18/10/2021 93.00p 94.00p 93.00p 93.00p 4192
15/10/2021 93.00p 94.00p 91.50p 93.00p 2900
14/10/2021 93.00p 93.00p 93.00p 93.00p 0
13/10/2021 93.00p 93.00p 93.00p 93.00p 0
12/10/2021 93.00p 93.00p 93.00p 93.00p 0
11/10/2021 93.00p 93.00p 91.50p 93.00p 7838
08/10/2021 93.00p 93.00p 93.00p 93.00p 0
07/10/2021 93.00p 93.00p 93.00p 93.00p 0
06/10/2021 93.00p 93.00p 93.00p 93.00p 0
05/10/2021 93.00p 93.00p 93.00p 93.00p 0
04/10/2021 93.00p 94.00p 93.00p 93.00p 1058
01/10/2021 93.00p 94.00p 93.00p 93.00p 846
30/09/2021 93.00p 94.00p 93.00p 93.00p 442
29/09/2021 93.00p 93.00p 93.00p 93.00p 0
28/09/2021 93.00p 94.00p 91.50p 93.00p 4152
27/09/2021 93.00p 94.50p 91.50p 93.00p 140141
24/09/2021 93.00p 93.00p 93.00p 93.00p 0
23/09/2021 93.00p 93.00p 91.50p 93.00p 590
22/09/2021 93.00p 93.00p 91.50p 93.00p 3008
21/09/2021 93.00p 93.00p 93.00p 93.00p 0
20/09/2021 93.00p 93.00p 91.50p 93.00p 189
17/09/2021 93.00p 93.00p 91.00p 93.00p 0
16/09/2021 92.00p 94.00p 91.00p 91.00p 55985
15/09/2021 89.50p 89.50p 89.50p 89.50p 0
14/09/2021 87.00p 90.00p 87.00p 89.50p 3393
13/09/2021 86.00p 87.00p 86.00p 87.00p 0
10/09/2021 86.00p 86.00p 84.50p 86.00p 3331
09/09/2021 86.00p 86.00p 84.50p 86.00p 6838
08/09/2021 85.50p 86.00p 85.50p 86.00p 0
07/09/2021 85.50p 85.50p 84.00p 85.50p 10325
06/09/2021 85.50p 87.00p 85.50p 85.50p 0
03/09/2021 85.50p 87.00p 84.00p 87.00p 11493
02/09/2021 85.50p 85.50p 84.00p 85.50p 3487
01/09/2021 85.50p 87.00p 85.50p 85.50p 5697
31/08/2021 85.50p 87.00p 84.00p 85.50p 2685
30/08/2021 85.50p 85.50p 84.00p 85.50p 3307
27/08/2021 85.50p 85.50p 84.00p 85.50p 3307
26/08/2021 85.50p 85.50p 84.00p 85.50p 4620
25/08/2021 85.50p 85.50p 84.00p 85.50p 0
24/08/2021 85.50p 85.50p 84.00p 84.00p 160
23/08/2021 85.50p 87.00p 84.00p 85.50p 15008
20/08/2021 85.50p 87.00p 85.50p 85.50p 908
19/08/2021 85.50p 87.00p 85.50p 85.50p 1899
18/08/2021 85.50p 85.50p 85.50p 85.50p 0
17/08/2021 85.50p 87.00p 85.50p 85.50p 0
16/08/2021 85.50p 87.00p 85.50p 87.00p 600
13/08/2021 85.50p 87.00p 85.50p 85.50p 1136
12/08/2021 85.50p 87.00p 84.00p 84.50p 5721
11/08/2021 85.50p 85.50p 85.50p 85.50p 0
10/08/2021 85.50p 87.00p 84.00p 85.50p 6721
09/08/2021 85.50p 87.00p 85.50p 85.50p 3990
06/08/2021 85.50p 87.00p 85.50p 85.50p 2854
05/08/2021 85.50p 87.00p 85.50p 85.50p 411
04/08/2021 85.50p 87.00p 85.50p 85.50p 2282
03/08/2021 85.50p 87.00p 85.50p 85.50p 2282
02/08/2021 85.50p 87.00p 85.50p 85.50p 5747
30/07/2021 85.50p 87.00p 85.50p 85.50p 2397
29/07/2021 85.50p 87.00p 85.50p 85.50p 2282
28/07/2021 85.50p 85.50p 85.50p 85.50p 0
27/07/2021 85.50p 87.00p 84.00p 85.50p 12495
26/07/2021 85.50p 85.50p 85.50p 85.50p 0
23/07/2021 85.50p 87.00p 85.50p 85.50p 8836
22/07/2021 85.50p 85.50p 84.00p 85.50p 6064
21/07/2021 85.50p 87.00p 85.50p 85.50p 300
20/07/2021 85.50p 87.00p 85.50p 85.50p 5700
19/07/2021 85.50p 87.00p 85.50p 85.50p 5700
16/07/2021 85.50p 87.00p 83.50p 85.50p 27809
15/07/2021 85.50p 87.00p 84.00p 85.50p 5045

*Close Price adjusted for both dividends and splits