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
14/07/2021 85.50p 87.00p 84.00p 85.50p 9064
13/07/2021 85.50p 85.50p 84.00p 85.50p 9650
12/07/2021 85.50p 85.50p 84.00p 84.00p 15074
09/07/2021 85.50p 87.00p 84.00p 85.50p 4850
08/07/2021 85.50p 85.50p 85.50p 85.50p 0
07/07/2021 85.50p 85.50p 85.50p 85.50p 0
06/07/2021 85.50p 85.50p 85.50p 85.50p 0
05/07/2021 85.50p 85.50p 85.50p 85.50p 0
02/07/2021 85.50p 85.50p 85.50p 85.50p 0
01/07/2021 85.50p 85.50p 85.50p 85.50p 0
30/06/2021 85.50p 85.50p 85.50p 85.50p 0
29/06/2021 85.50p 85.50p 84.00p 85.50p 7604
28/06/2021 85.50p 87.00p 84.00p 85.50p 5520
25/06/2021 85.50p 85.50p 84.72p 85.50p 145611
24/06/2021 85.50p 87.00p 84.00p 85.50p 15379
23/06/2021 90.00p 90.50p 90.00p 90.00p 69327
22/06/2021 90.00p 90.50p 88.50p 90.00p 13594
21/06/2021 90.00p 91.50p 90.00p 90.00p 17972
18/06/2021 90.00p 90.50p 88.50p 90.00p 24082
17/06/2021 90.00p 90.00p 89.50p 90.00p 0
16/06/2021 82.50p 89.50p 80.50p 89.50p 11933
15/06/2021 82.50p 84.00p 82.50p 82.50p 588
14/06/2021 82.50p 82.50p 81.00p 82.50p 900
11/06/2021 82.50p 82.50p 82.50p 82.50p 0
10/06/2021 83.00p 83.00p 82.50p 82.50p 0
09/06/2021 83.00p 83.00p 83.00p 83.00p 0
08/06/2021 83.00p 83.00p 81.00p 83.00p 9066
07/06/2021 83.50p 83.50p 81.00p 83.00p 9478
04/06/2021 83.50p 83.50p 81.50p 83.50p 8000
03/06/2021 83.50p 83.50p 83.50p 83.50p 0
02/06/2021 83.50p 83.50p 82.00p 83.50p 7474
01/06/2021 83.50p 83.50p 82.00p 83.50p 11280
31/05/2021 83.50p 85.00p 82.00p 83.50p 401
28/05/2021 83.50p 85.00p 82.00p 83.50p 401
27/05/2021 83.50p 83.50p 83.50p 83.50p 0
26/05/2021 83.50p 85.00p 83.50p 83.50p 4000
25/05/2021 83.50p 83.50p 83.50p 83.50p 0
24/05/2021 83.50p 83.50p 83.50p 83.50p 0
21/05/2021 83.50p 85.00p 82.00p 83.50p 13789
20/05/2021 83.50p 83.50p 83.50p 83.50p 0
19/05/2021 84.00p 84.00p 82.00p 83.50p 4900
18/05/2021 84.00p 85.50p 84.00p 84.00p 5000
17/05/2021 84.00p 84.00p 84.00p 84.00p 0
14/05/2021 84.50p 84.50p 82.00p 84.00p 15789
13/05/2021 84.50p 84.50p 84.50p 84.50p 0
12/05/2021 84.50p 84.50p 84.50p 84.50p 0
11/05/2021 84.50p 84.50p 84.50p 84.50p 0
10/05/2021 84.50p 84.50p 83.00p 84.50p 6582
07/05/2021 77.50p 81.50p 77.50p 81.50p 0
06/05/2021 77.50p 77.50p 77.50p 77.50p 0
05/05/2021 77.50p 77.50p 76.00p 77.50p 6587
04/05/2021 77.50p 77.50p 77.50p 77.50p 0
03/05/2021 78.00p 78.00p 76.00p 77.50p 7513
30/04/2021 78.00p 78.00p 76.00p 77.50p 7513
29/04/2021 78.00p 78.00p 78.00p 78.00p 0
28/04/2021 78.50p 78.50p 76.00p 78.00p 13295
27/04/2021 78.50p 78.50p 78.50p 78.50p 0
26/04/2021 78.50p 78.50p 78.50p 78.50p 0
23/04/2021 78.50p 78.50p 78.50p 78.50p 0
22/04/2021 79.00p 79.00p 77.00p 78.50p 8000
21/04/2021 79.50p 79.50p 77.00p 79.00p 10064
20/04/2021 79.50p 81.00p 78.00p 79.50p 6958
19/04/2021 79.50p 79.50p 78.00p 79.50p 1382
16/04/2021 79.50p 79.50p 79.50p 79.50p 0
15/04/2021 79.50p 79.50p 79.50p 79.50p 0
14/04/2021 79.00p 82.75p 78.00p 79.50p 17519
13/04/2021 78.50p 82.75p 77.50p 79.00p 4134
12/04/2021 78.50p 78.50p 77.00p 78.50p 6943
09/04/2021 78.50p 78.50p 78.50p 78.50p 0
08/04/2021 78.50p 78.50p 78.50p 78.50p 0
07/04/2021 78.50p 78.50p 77.00p 78.50p 2205
06/04/2021 78.50p 78.50p 77.00p 78.50p 7246
05/04/2021 78.50p 78.50p 78.50p 78.50p 0
02/04/2021 78.50p 78.50p 78.50p 78.50p 0
01/04/2021 78.50p 78.50p 78.50p 78.50p 0
31/03/2021 79.00p 80.50p 77.50p 78.50p 17391
30/03/2021 79.00p 79.00p 79.00p 79.00p 0
29/03/2021 79.00p 79.00p 77.50p 79.00p 3789
26/03/2021 79.50p 79.50p 78.50p 79.00p 15157
25/03/2021 79.50p 79.50p 79.50p 79.50p 0
24/03/2021 79.50p 79.50p 79.50p 79.50p 0
23/03/2021 79.50p 79.50p 79.50p 79.50p 0
22/03/2021 79.50p 79.50p 79.50p 79.50p 0
19/03/2021 76.00p 79.50p 74.50p 79.50p 9342
18/03/2021 76.00p 76.00p 76.00p 76.00p 0
17/03/2021 76.00p 76.00p 76.00p 76.00p 9688
16/03/2021 76.00p 76.00p 76.00p 76.00p 0
15/03/2021 76.00p 76.00p 76.00p 76.00p 9978
12/03/2021 76.00p 76.00p 74.50p 76.00p 2193
11/03/2021 76.00p 76.00p 76.00p 76.00p 0
10/03/2021 76.00p 76.00p 74.71p 76.00p 7301
09/03/2021 76.00p 76.00p 76.00p 76.00p 0
08/03/2021 76.00p 77.50p 76.00p 76.00p 2000
05/03/2021 76.00p 77.50p 76.00p 76.00p 6149
04/03/2021 76.00p 77.50p 74.50p 76.00p 8245
03/03/2021 76.00p 76.00p 76.00p 76.00p 0
02/03/2021 75.00p 77.50p 74.50p 76.00p 8996
01/03/2021 75.00p 76.40p 75.00p 75.00p 1200
26/02/2021 75.00p 75.00p 73.50p 75.00p 945
25/02/2021 75.00p 76.40p 75.00p 75.00p 20392
24/02/2021 75.00p 75.00p 73.00p 75.00p 3903
23/02/2021 75.50p 75.50p 75.00p 75.00p 0
22/02/2021 75.50p 75.50p 75.50p 75.50p 0
19/02/2021 75.50p 76.90p 74.00p 75.50p 4758
18/02/2021 75.50p 75.50p 74.00p 75.50p 1363
17/02/2021 75.50p 75.50p 74.00p 75.50p 9024
16/02/2021 75.50p 76.90p 75.50p 75.50p 8300
15/02/2021 75.50p 75.50p 75.50p 75.50p 14875
12/02/2021 75.50p 75.50p 75.50p 75.50p 0
11/02/2021 75.50p 76.90p 75.50p 75.50p 3163
10/02/2021 75.50p 75.50p 74.00p 75.50p 3226
09/02/2021 66.50p 76.00p 66.50p 75.50p 10403
08/02/2021 66.50p 66.50p 63.50p 66.50p 3000
05/02/2021 66.50p 68.00p 63.50p 66.50p 13510
04/02/2021 66.50p 66.50p 66.50p 66.50p 0
03/02/2021 66.50p 66.50p 63.50p 66.50p 19610
02/02/2021 66.50p 66.50p 63.50p 66.50p 9978
01/02/2021 66.50p 66.50p 66.50p 66.50p 0
29/01/2021 66.50p 66.50p 64.00p 66.50p 5818
28/01/2021 66.50p 66.50p 66.50p 66.50p 0
27/01/2021 66.50p 66.50p 66.50p 66.50p 0
26/01/2021 66.50p 66.50p 65.00p 66.50p 7578
25/01/2021 66.50p 66.50p 66.50p 66.50p 10000
22/01/2021 66.50p 66.50p 66.50p 66.50p 0
21/01/2021 66.50p 66.50p 65.00p 66.50p 6828
20/01/2021 66.50p 67.90p 65.00p 66.50p 8946
19/01/2021 66.50p 66.50p 66.50p 66.50p 0
18/01/2021 66.50p 66.50p 66.50p 66.50p 0
15/01/2021 66.50p 66.50p 65.00p 66.50p 1331
14/01/2021 66.50p 67.90p 66.50p 66.50p 2000
13/01/2021 66.50p 66.50p 64.00p 66.50p 9466
12/01/2021 66.50p 66.50p 65.00p 66.50p 5758
11/01/2021 66.50p 66.50p 66.50p 66.50p 0
08/01/2021 66.50p 66.50p 65.00p 66.50p 3140
07/01/2021 66.50p 66.50p 66.50p 66.50p 0
06/01/2021 66.50p 66.50p 66.50p 66.50p 0
05/01/2021 66.50p 66.50p 66.50p 66.50p 0
04/01/2021 66.50p 66.50p 66.50p 66.50p 0
01/01/2021 67.00p 67.00p 66.50p 66.50p 12296
31/12/2020 67.00p 67.00p 66.50p 66.50p 12296
30/12/2020 67.00p 67.00p 67.00p 67.00p 0
29/12/2020 67.00p 67.00p 67.00p 67.00p 0
28/12/2020 67.00p 67.00p 67.00p 67.00p 0
25/12/2020 67.00p 67.00p 67.00p 67.00p 0
24/12/2020 67.00p 67.00p 67.00p 67.00p 0
23/12/2020 67.00p 67.00p 67.00p 67.00p 0
22/12/2020 67.00p 67.00p 65.50p 67.00p 351
21/12/2020 67.00p 67.00p 65.00p 67.00p 5513
18/12/2020 67.00p 67.00p 67.00p 67.00p 0
17/12/2020 67.00p 67.00p 67.00p 67.00p 0
16/12/2020 67.00p 67.00p 66.06p 67.00p 31742
15/12/2020 67.00p 67.00p 67.00p 67.00p 0
14/12/2020 67.00p 67.00p 67.00p 67.00p 0
11/12/2020 67.50p 67.50p 67.00p 67.00p 0
10/12/2020 64.50p 67.50p 64.50p 67.50p 3819
09/12/2020 64.50p 64.50p 64.50p 64.50p 18946
08/12/2020 64.50p 64.50p 64.50p 64.50p 0
07/12/2020 64.50p 64.50p 64.50p 64.50p 0
04/12/2020 64.50p 64.50p 64.50p 64.50p 30345
03/12/2020 64.50p 64.50p 62.00p 64.50p 9679
02/12/2020 64.50p 64.50p 64.50p 64.50p 0
01/12/2020 64.50p 64.50p 64.50p 64.50p 0
30/11/2020 64.50p 65.40p 64.50p 64.50p 760
27/11/2020 64.50p 64.50p 63.00p 64.50p 2219
26/11/2020 64.50p 64.50p 64.50p 64.50p 0
25/11/2020 64.50p 64.50p 63.00p 64.50p 1863
24/11/2020 63.50p 64.50p 63.50p 64.50p 10000
23/11/2020 63.50p 63.50p 63.50p 63.50p 0
20/11/2020 63.50p 63.50p 63.50p 63.50p 0
19/11/2020 61.50p 63.50p 61.50p 63.50p 0
18/11/2020 59.50p 61.50p 59.50p 61.50p 11404
17/11/2020 59.50p 59.50p 59.50p 59.50p 0
16/11/2020 59.50p 59.50p 58.00p 59.50p 1727
13/11/2020 59.50p 59.50p 59.50p 59.50p 0
12/11/2020 59.50p 59.50p 58.00p 59.50p 4457
10/11/2020 59.50p 59.50p 59.50p 59.50p 0
09/11/2020 59.50p 59.50p 58.00p 59.50p 1989
06/11/2020 59.50p 59.50p 58.00p 59.50p 3789
05/11/2020 59.50p 60.00p 58.00p 59.50p 2781
04/11/2020 59.50p 59.50p 59.50p 59.50p 0
03/11/2020 59.50p 59.50p 58.00p 59.50p 4612
02/11/2020 59.50p 59.50p 58.00p 59.50p 4776
30/10/2020 59.50p 59.50p 59.50p 59.50p 0
29/10/2020 59.50p 59.50p 59.50p 59.50p 0
28/10/2020 59.50p 59.50p 59.50p 59.50p 0
27/10/2020 59.50p 59.50p 58.00p 59.50p 3706
26/10/2020 59.50p 59.50p 58.00p 59.50p 2544
23/10/2020 59.50p 59.50p 59.50p 59.50p 0
22/10/2020 59.50p 59.50p 57.50p 59.50p 7578
21/10/2020 59.50p 59.50p 58.00p 59.50p 3307
20/10/2020 59.50p 59.50p 58.00p 59.50p 2200
19/10/2020 59.50p 61.00p 59.50p 59.50p 8149
16/10/2020 59.50p 59.50p 57.00p 59.50p 10325
15/10/2020 59.50p 59.50p 59.50p 59.50p 0
14/10/2020 59.50p 59.50p 59.50p 59.50p 0
13/10/2020 59.50p 59.50p 59.50p 59.50p 0
12/10/2020 59.50p 61.00p 59.50p 59.50p 3255
09/10/2020 59.50p 59.50p 57.00p 59.50p 14518
08/10/2020 59.50p 59.50p 59.50p 59.50p 0
07/10/2020 59.50p 59.50p 59.50p 59.50p 16528

*Close Price adjusted for both dividends and splits