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
07/06/2019 70.00p 70.00p 69.00p 70.00p 40454
06/06/2019 70.00p 70.00p 69.00p 70.00p 1555
05/06/2019 68.50p 70.00p 67.50p 70.00p 847
04/06/2019 68.50p 68.50p 68.50p 68.50p 0
03/06/2019 68.50p 68.50p 68.50p 68.50p 20722
31/05/2019 68.50p 68.50p 68.50p 68.50p 0
30/05/2019 67.50p 68.50p 67.50p 68.50p 0
29/05/2019 67.50p 67.50p 67.50p 67.50p 0
28/05/2019 67.50p 67.50p 66.50p 67.50p 9225
24/05/2019 67.50p 67.50p 66.50p 67.50p 3116
23/05/2019 67.50p 67.50p 66.50p 67.50p 22661
22/05/2019 67.50p 67.50p 67.50p 67.50p 0
21/05/2019 67.50p 67.50p 66.50p 67.50p 23216
20/05/2019 67.50p 67.50p 66.50p 67.50p 1894
17/05/2019 67.50p 67.50p 67.50p 67.50p 0
16/05/2019 67.50p 67.50p 67.50p 67.50p 0
15/05/2019 67.50p 67.50p 66.50p 67.50p 4322
14/05/2019 67.50p 67.50p 66.50p 67.50p 3540
13/05/2019 67.50p 67.50p 66.50p 67.50p 6002
10/05/2019 67.50p 67.50p 67.50p 67.50p 0
09/05/2019 67.50p 67.50p 67.50p 67.50p 0
08/05/2019 67.50p 67.50p 66.50p 67.50p 3211
07/05/2019 67.50p 67.50p 67.50p 67.50p 0
03/05/2019 67.50p 67.50p 66.50p 67.50p 2143
02/05/2019 67.50p 67.50p 67.50p 67.50p 0
01/05/2019 67.50p 67.50p 67.50p 67.50p 31328
30/04/2019 67.50p 67.50p 66.50p 67.50p 4135
29/04/2019 67.50p 67.50p 67.50p 67.50p 0
26/04/2019 67.50p 67.50p 66.50p 67.50p 2325
25/04/2019 67.50p 67.50p 67.50p 67.50p 18946
24/04/2019 67.50p 67.50p 67.50p 67.50p 0
23/04/2019 67.50p 68.30p 66.50p 67.50p 6078
18/04/2019 67.50p 67.50p 66.50p 67.50p 6716
17/04/2019 67.50p 67.50p 67.50p 67.50p 0
16/04/2019 67.50p 67.50p 67.50p 67.50p 13103
15/04/2019 67.50p 67.50p 66.50p 67.50p 5205
12/04/2019 67.50p 67.50p 67.50p 67.50p 0
11/04/2019 67.50p 67.50p 67.50p 67.50p 0
10/04/2019 67.50p 67.50p 66.50p 67.50p 3357
09/04/2019 67.50p 67.50p 67.50p 67.50p 0
08/04/2019 67.50p 67.50p 66.50p 67.50p 16767
05/04/2019 67.50p 67.50p 67.50p 67.50p 0
04/04/2019 67.50p 67.50p 66.50p 67.50p 4388
03/04/2019 67.50p 67.50p 66.50p 67.50p 8978
02/04/2019 67.50p 67.50p 66.50p 67.50p 14756
01/04/2019 67.00p 67.50p 66.50p 67.50p 4645
29/03/2019 67.00p 67.00p 67.00p 67.00p 0
28/03/2019 67.00p 67.00p 67.00p 67.00p 0
27/03/2019 67.50p 67.50p 67.00p 67.00p 0
26/03/2019 67.50p 68.00p 67.25p 67.50p 11206
25/03/2019 67.50p 67.50p 67.50p 67.50p 0
22/03/2019 67.50p 67.50p 66.50p 67.50p 7578
21/03/2019 67.50p 67.50p 66.50p 67.50p 10800
20/03/2019 67.50p 67.50p 66.50p 67.50p 5008
19/03/2019 67.50p 67.50p 67.50p 67.50p 0
18/03/2019 67.50p 67.50p 66.50p 67.50p 3239
15/03/2019 67.50p 67.50p 66.50p 67.50p 4831
14/03/2019 67.50p 67.50p 67.50p 67.50p 0
13/03/2019 67.50p 67.50p 67.50p 67.50p 0
12/03/2019 67.50p 67.50p 67.50p 67.50p 15000
11/03/2019 67.50p 68.30p 66.50p 67.50p 12126
08/03/2019 67.50p 67.50p 67.50p 67.50p 0
07/03/2019 67.50p 67.50p 67.50p 67.50p 0
06/03/2019 67.50p 67.50p 67.50p 67.50p 0
05/03/2019 67.50p 67.50p 66.50p 67.50p 2911
04/03/2019 67.50p 67.50p 66.50p 67.50p 26251
01/03/2019 67.50p 67.50p 66.50p 67.50p 6081
28/02/2019 67.50p 67.50p 66.50p 67.50p 1285
27/02/2019 67.50p 67.50p 67.50p 67.50p 0
26/02/2019 67.50p 67.50p 66.50p 67.50p 6729
25/02/2019 67.50p 67.50p 66.50p 67.50p 2867
22/02/2019 67.50p 67.50p 67.50p 67.50p 0
21/02/2019 67.50p 67.50p 67.50p 67.50p 31732
20/02/2019 67.50p 67.50p 66.50p 67.50p 5920
19/02/2019 67.50p 67.50p 66.50p 67.50p 5000
18/02/2019 67.00p 67.50p 67.00p 67.50p 29193
15/02/2019 67.00p 67.25p 66.00p 67.00p 56357
14/02/2019 67.00p 67.00p 67.00p 67.00p 0
13/02/2019 67.00p 67.00p 66.00p 67.00p 2143
12/02/2019 67.00p 67.00p 66.00p 67.00p 24801
11/02/2019 67.00p 67.00p 67.00p 67.00p 14801
08/02/2019 67.00p 67.00p 66.00p 67.00p 3603
07/02/2019 67.00p 67.00p 66.00p 67.00p 4547
06/02/2019 66.50p 67.00p 66.00p 67.00p 4484
05/02/2019 66.50p 66.50p 65.50p 66.50p 3564
04/02/2019 66.50p 66.50p 66.50p 66.50p 0
01/02/2019 66.50p 66.50p 66.50p 66.50p 0
31/01/2019 66.50p 66.50p 65.50p 66.50p 19304
30/01/2019 66.50p 67.30p 66.50p 66.50p 1500
29/01/2019 66.50p 66.50p 65.50p 66.50p 8067
28/01/2019 66.50p 66.50p 66.50p 66.50p 0
25/01/2019 66.50p 66.50p 66.50p 66.50p 0
24/01/2019 66.50p 66.50p 66.50p 66.50p 0
23/01/2019 66.50p 66.50p 65.50p 66.50p 3839
22/01/2019 66.50p 66.50p 65.50p 66.50p 2307
21/01/2019 66.50p 66.50p 66.50p 66.50p 0
18/01/2019 66.50p 67.30p 65.50p 66.50p 12196
17/01/2019 66.50p 66.50p 65.50p 66.50p 8683
16/01/2019 67.00p 67.00p 65.50p 66.50p 800
15/01/2019 67.00p 67.00p 66.00p 67.00p 1214
14/01/2019 67.00p 67.00p 67.00p 67.00p 0
11/01/2019 67.00p 67.00p 66.75p 67.00p 8776
10/01/2019 67.00p 67.00p 66.00p 67.00p 1138
09/01/2019 70.50p 71.30p 69.50p 70.50p 6176
08/01/2019 70.50p 71.30p 70.50p 70.50p 700
07/01/2019 70.50p 70.50p 69.50p 70.50p 2591
04/01/2019 70.50p 70.50p 69.50p 70.50p 4925
03/01/2019 70.50p 71.30p 70.50p 70.50p 4000
02/01/2019 70.50p 70.50p 69.50p 70.50p 7578
31/12/2018 70.50p 70.50p 70.50p 70.50p 0
28/12/2018 70.50p 70.50p 70.50p 70.50p 14222
27/12/2018 70.50p 70.50p 70.50p 70.50p 11368
24/12/2018 70.50p 70.50p 70.50p 70.50p 0
21/12/2018 70.50p 71.30p 70.50p 70.50p 1255
20/12/2018 70.50p 70.50p 70.50p 70.50p 0
19/12/2018 70.50p 70.50p 70.00p 70.50p 24995
18/12/2018 70.50p 70.50p 70.50p 70.50p 0
17/12/2018 70.50p 70.50p 70.50p 70.50p 0
14/12/2018 69.50p 70.50p 69.50p 70.50p 0
13/12/2018 69.50p 69.50p 69.50p 69.50p 0
12/12/2018 69.00p 69.50p 69.00p 69.50p 0
11/12/2018 69.00p 69.00p 69.00p 69.00p 0
10/12/2018 69.00p 69.00p 69.00p 69.00p 0
07/12/2018 69.00p 69.00p 69.00p 69.00p 0
06/12/2018 69.00p 69.00p 68.00p 69.00p 2511
05/12/2018 69.00p 69.00p 68.00p 69.00p 4973
04/12/2018 69.00p 69.00p 69.00p 69.00p 10650
03/12/2018 69.00p 69.00p 69.00p 69.00p 0
30/11/2018 69.00p 69.00p 69.00p 69.00p 0
29/11/2018 69.00p 69.00p 68.00p 69.00p 5162
28/11/2018 69.00p 69.00p 68.00p 69.00p 1133
27/11/2018 69.00p 69.00p 69.00p 69.00p 0
26/11/2018 69.00p 69.00p 69.00p 69.00p 0
23/11/2018 69.00p 69.80p 69.00p 69.00p 1300
22/11/2018 69.00p 69.00p 68.00p 69.00p 7574
21/11/2018 69.00p 69.00p 68.00p 69.00p 4000
20/11/2018 69.00p 69.00p 68.00p 69.00p 9518
19/11/2018 69.00p 69.00p 69.00p 69.00p 0
16/11/2018 69.00p 69.00p 68.00p 69.00p 5000
15/11/2018 69.00p 69.00p 69.00p 69.00p 0
14/11/2018 69.00p 69.00p 69.00p 69.00p 0
13/11/2018 69.00p 69.00p 68.00p 69.00p 8240
12/11/2018 69.00p 69.00p 69.00p 69.00p 0
09/11/2018 69.00p 69.00p 69.00p 69.00p 0
08/11/2018 69.00p 69.00p 69.00p 69.00p 0
07/11/2018 69.00p 69.00p 69.00p 69.00p 0
06/11/2018 69.00p 69.00p 69.00p 69.00p 0
05/11/2018 69.00p 69.00p 68.00p 69.00p 2989
02/11/2018 69.00p 69.00p 69.00p 69.00p 0
01/11/2018 69.00p 69.00p 69.00p 69.00p 0
31/10/2018 69.00p 69.00p 69.00p 69.00p 0
30/10/2018 69.00p 69.00p 69.00p 69.00p 0
29/10/2018 69.00p 69.00p 69.00p 69.00p 0
26/10/2018 69.00p 69.00p 68.00p 69.00p 3726
25/10/2018 69.00p 69.00p 69.00p 69.00p 2444
24/10/2018 69.00p 69.00p 69.00p 69.00p 0
23/10/2018 69.00p 69.00p 68.00p 69.00p 3789
22/10/2018 69.00p 69.00p 69.00p 69.00p 0
19/10/2018 69.00p 69.80p 69.00p 69.00p 2989
18/10/2018 69.00p 69.00p 68.00p 69.00p 1793
17/10/2018 69.00p 69.80p 69.00p 69.00p 7163
16/10/2018 70.00p 70.00p 68.00p 69.00p 5519
15/10/2018 70.00p 70.00p 69.00p 70.00p 6820
12/10/2018 70.00p 70.00p 70.00p 70.00p 0
11/10/2018 70.00p 70.00p 70.00p 70.00p 0
10/10/2018 70.00p 70.00p 69.00p 70.00p 5304
09/10/2018 70.00p 70.00p 69.00p 70.00p 8293
08/10/2018 70.00p 70.00p 70.00p 70.00p 0
05/10/2018 70.00p 70.00p 70.00p 70.00p 18446
04/10/2018 70.00p 70.00p 70.00p 70.00p 0
03/10/2018 70.00p 70.00p 70.00p 70.00p 0
02/10/2018 70.00p 70.00p 69.00p 70.00p 12570
01/10/2018 70.00p 70.00p 69.00p 70.00p 3564
28/09/2018 70.00p 70.80p 69.00p 70.00p 3192
27/09/2018 70.00p 70.00p 69.25p 70.00p 7901
26/09/2018 69.50p 70.00p 68.50p 70.00p 7612
25/09/2018 69.50p 69.50p 69.50p 69.50p 0
24/09/2018 69.50p 69.50p 69.50p 69.50p 0
21/09/2018 69.50p 69.50p 69.50p 69.50p 0
20/09/2018 69.50p 69.50p 68.50p 69.50p 8334
19/09/2018 69.50p 69.50p 68.50p 69.50p 1000
18/09/2018 69.50p 69.50p 68.50p 69.50p 6478
17/09/2018 69.50p 69.50p 68.50p 69.50p 5750
14/09/2018 69.50p 69.50p 69.50p 69.50p 0
13/09/2018 69.50p 69.50p 68.50p 69.50p 4422
12/09/2018 69.50p 69.50p 69.50p 69.50p 0
11/09/2018 69.50p 69.50p 69.50p 69.50p 0
10/09/2018 69.50p 69.50p 69.50p 69.50p 0
07/09/2018 69.50p 69.50p 68.50p 69.50p 9169
06/09/2018 69.50p 69.50p 69.50p 69.50p 15108
05/09/2018 69.50p 69.50p 69.50p 69.50p 0
04/09/2018 69.50p 69.50p 68.50p 69.50p 4484
03/09/2018 69.50p 69.50p 68.50p 69.50p 9664
31/08/2018 69.50p 69.50p 69.50p 69.50p 0
30/08/2018 69.50p 69.50p 69.50p 69.50p 0
29/08/2018 69.50p 69.50p 68.50p 69.50p 700
28/08/2018 69.50p 69.50p 69.50p 69.50p 0
24/08/2018 69.50p 69.50p 68.50p 69.50p 2989
23/08/2018 69.50p 69.50p 69.50p 69.50p 0
22/08/2018 69.50p 69.50p 68.50p 69.50p 7643

*Close Price adjusted for both dividends and splits