ProVen Growth & Income VCT (PGOO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProVen Growth & Income VCT

Date Open High Low Close* Volume
23/01/2017 74.75p 74.75p 74.75p 74.75p 0
20/01/2017 74.75p 74.75p 73.50p 74.75p 9139
19/01/2017 74.75p 74.75p 73.50p 74.75p 2962
18/01/2017 74.75p 75.49p 74.75p 74.75p 3311
17/01/2017 74.75p 74.75p 74.75p 74.75p 0
16/01/2017 74.75p 74.75p 74.75p 74.75p 0
13/01/2017 74.75p 74.75p 74.75p 74.75p 0
12/01/2017 74.75p 74.75p 74.75p 74.75p 0
11/01/2017 74.75p 74.75p 73.00p 74.75p 51394
10/01/2017 74.75p 74.75p 73.50p 74.75p 11510
09/01/2017 74.75p 74.75p 74.75p 74.75p 0
06/01/2017 74.75p 74.75p 74.75p 74.75p 0
05/01/2017 74.75p 74.75p 73.50p 74.75p 678
04/01/2017 74.75p 74.75p 74.75p 74.75p 0
03/01/2017 74.75p 75.49p 74.75p 74.75p 5255
30/12/2016 74.75p 74.75p 74.75p 74.75p 0
29/12/2016 74.75p 74.75p 74.75p 74.75p 0
28/12/2016 74.75p 74.75p 73.50p 74.75p 12928
23/12/2016 74.75p 74.75p 74.75p 74.75p 0
22/12/2016 74.75p 74.75p 74.75p 74.75p 0
21/12/2016 74.75p 74.75p 74.75p 74.75p 0
20/12/2016 74.75p 75.49p 74.75p 74.75p 218
19/12/2016 74.75p 74.75p 73.50p 74.75p 9484
16/12/2016 74.75p 74.75p 74.75p 74.75p 0
15/12/2016 74.75p 74.75p 73.00p 74.75p 20693
14/12/2016 74.75p 74.75p 73.75p 74.75p 5684
13/12/2016 74.75p 74.75p 73.50p 74.75p 14481
12/12/2016 74.75p 74.75p 73.50p 74.75p 5000
09/12/2016 74.75p 74.75p 73.50p 74.75p 18171
08/12/2016 74.75p 74.75p 73.50p 74.75p 12397
07/12/2016 74.75p 74.75p 74.75p 74.75p 0
06/12/2016 74.75p 74.75p 74.75p 74.75p 0
05/12/2016 74.75p 74.75p 74.75p 74.75p 0
02/12/2016 74.75p 74.75p 74.75p 74.75p 0
01/12/2016 74.75p 74.75p 74.75p 74.75p 0
30/11/2016 74.75p 74.75p 73.50p 74.75p 1270
29/11/2016 74.75p 74.75p 74.75p 74.75p 0
28/11/2016 74.75p 74.75p 73.50p 74.75p 325
25/11/2016 74.75p 74.75p 73.50p 74.75p 7957
24/11/2016 74.75p 74.75p 73.50p 74.75p 6993
23/11/2016 74.75p 74.75p 73.50p 74.75p 30990
22/11/2016 74.75p 74.75p 73.50p 74.75p 6000
21/11/2016 74.75p 74.75p 73.60p 74.75p 5518
18/11/2016 74.75p 74.75p 74.75p 74.75p 0
17/11/2016 74.75p 74.75p 73.50p 74.75p 16324
16/11/2016 76.75p 76.75p 75.50p 76.75p 1922
15/11/2016 76.75p 76.75p 76.75p 76.75p 0
14/11/2016 76.75p 77.69p 76.75p 76.75p 1000
11/11/2016 76.75p 76.75p 76.75p 76.75p 0
10/11/2016 76.75p 77.69p 76.75p 76.75p 1270
09/11/2016 73.75p 76.75p 73.75p 76.75p 50086
08/11/2016 74.00p 74.00p 73.50p 73.75p 3614
07/11/2016 74.00p 74.00p 74.00p 74.00p 0
04/11/2016 74.00p 74.00p 73.50p 74.00p 1980
03/11/2016 74.00p 74.00p 74.00p 74.00p 0
02/11/2016 74.00p 74.00p 73.50p 74.00p 62374
01/11/2016 74.00p 74.00p 73.00p 74.00p 30657
31/10/2016 74.00p 74.20p 73.50p 74.00p 12250
28/10/2016 74.00p 74.00p 74.00p 74.00p 0
27/10/2016 74.00p 74.00p 73.50p 74.00p 12723
26/10/2016 74.00p 74.00p 73.50p 74.00p 10100
25/10/2016 74.00p 74.00p 74.00p 74.00p 0
24/10/2016 74.00p 74.00p 73.00p 74.00p 46128
21/10/2016 74.00p 74.00p 73.50p 74.00p 6691
20/10/2016 74.00p 74.00p 74.00p 74.00p 0
19/10/2016 74.00p 74.00p 74.00p 74.00p 0
18/10/2016 74.00p 74.00p 74.00p 74.00p 0
17/10/2016 74.00p 74.20p 74.00p 74.00p 26704
14/10/2016 74.00p 74.00p 73.50p 74.00p 3614
13/10/2016 74.00p 74.00p 74.00p 74.00p 0
12/10/2016 74.00p 74.20p 73.50p 74.00p 7984
11/10/2016 74.00p 74.20p 74.00p 74.00p 4043
10/10/2016 74.00p 74.00p 74.00p 74.00p 0
07/10/2016 74.00p 74.00p 73.50p 74.00p 15150
06/10/2016 74.00p 74.00p 74.00p 74.00p 0
05/10/2016 74.00p 74.00p 73.50p 74.00p 1445
04/10/2016 74.00p 74.00p 73.50p 74.00p 10000
03/10/2016 74.00p 74.00p 73.50p 74.00p 6325
30/09/2016 74.00p 74.00p 74.00p 74.00p 0
29/09/2016 74.00p 74.00p 73.50p 74.00p 11037
28/09/2016 74.00p 74.00p 74.00p 74.00p 0
27/09/2016 74.00p 74.00p 74.00p 74.00p 0
26/09/2016 74.00p 74.00p 74.00p 74.00p 0
23/09/2016 74.00p 74.00p 74.00p 74.00p 0
22/09/2016 74.00p 74.00p 73.50p 74.00p 5739
21/09/2016 74.00p 74.00p 74.00p 74.00p 0
20/09/2016 74.00p 74.00p 74.00p 74.00p 0
19/09/2016 74.00p 74.00p 73.50p 74.00p 5927
16/09/2016 74.00p 74.00p 73.50p 74.00p 22500
15/09/2016 74.00p 74.00p 73.50p 74.00p 15767
14/09/2016 74.00p 74.00p 74.00p 74.00p 0
13/09/2016 74.00p 74.00p 73.50p 74.00p 10000
12/09/2016 74.00p 74.00p 74.00p 74.00p 0
09/09/2016 74.00p 74.00p 74.00p 74.00p 0
08/09/2016 74.00p 74.00p 74.00p 74.00p 0
07/09/2016 74.00p 74.00p 73.50p 74.00p 6177
06/09/2016 74.00p 74.00p 73.50p 74.00p 23530
05/09/2016 74.00p 74.00p 74.00p 74.00p 0
02/09/2016 74.00p 74.00p 74.00p 74.00p 0
01/09/2016 74.00p 74.00p 73.50p 74.00p 18573
31/08/2016 74.00p 74.00p 73.75p 74.00p 31446
30/08/2016 74.00p 74.00p 73.50p 74.00p 13228
26/08/2016 74.00p 74.00p 74.00p 74.00p 0
25/08/2016 73.75p 74.20p 73.75p 74.00p 419
24/08/2016 73.75p 73.75p 73.75p 73.75p 0
23/08/2016 73.75p 73.75p 73.00p 73.75p 10225
22/08/2016 73.75p 73.75p 73.75p 73.75p 0
19/08/2016 73.75p 73.75p 73.75p 73.75p 0
18/08/2016 73.75p 73.75p 73.00p 73.75p 3088
17/08/2016 73.75p 73.75p 73.75p 73.75p 0
16/08/2016 73.75p 73.75p 73.75p 73.75p 0
15/08/2016 73.75p 73.75p 73.00p 73.75p 9372
12/08/2016 73.75p 73.75p 73.00p 73.75p 26963
11/08/2016 73.75p 73.75p 73.00p 73.75p 327
10/08/2016 73.75p 73.75p 73.00p 73.75p 24064
09/08/2016 73.75p 73.75p 73.00p 73.75p 7737
08/08/2016 73.75p 73.75p 73.00p 73.75p 11202
05/08/2016 73.75p 73.75p 73.75p 73.75p 0
04/08/2016 73.75p 73.75p 73.75p 73.75p 0
03/08/2016 73.75p 73.75p 73.02p 73.75p 7110
02/08/2016 73.75p 73.75p 73.75p 73.75p 0
01/08/2016 73.75p 73.75p 73.00p 73.75p 9058
29/07/2016 73.75p 73.75p 73.75p 73.75p 0
28/07/2016 73.75p 73.75p 73.75p 73.75p 0
27/07/2016 73.75p 73.75p 73.75p 73.75p 0
26/07/2016 73.75p 73.75p 73.02p 73.75p 10000
25/07/2016 73.75p 73.75p 73.02p 73.75p 7570
22/07/2016 73.75p 73.75p 73.02p 73.75p 15000
21/07/2016 73.75p 73.75p 73.00p 73.75p 2962
20/07/2016 73.75p 73.75p 73.75p 73.75p 0
19/07/2016 73.75p 74.24p 73.75p 73.75p 2515
18/07/2016 73.75p 73.75p 73.75p 73.75p 0
15/07/2016 73.75p 73.75p 73.00p 73.75p 24142
14/07/2016 71.25p 73.75p 71.25p 73.75p 750
13/07/2016 71.25p 71.25p 71.00p 71.25p 10053
12/07/2016 71.25p 71.25p 71.00p 71.25p 9791
11/07/2016 71.25p 71.25p 70.00p 71.25p 50802
08/07/2016 71.25p 71.25p 71.25p 71.25p 0
07/07/2016 71.25p 71.25p 71.25p 71.25p 0
06/07/2016 71.25p 71.25p 71.00p 71.25p 13166
05/07/2016 71.25p 71.25p 71.00p 71.25p 2856
04/07/2016 71.25p 71.25p 71.00p 71.25p 4848
01/07/2016 71.25p 71.50p 71.25p 71.25p 29945
30/06/2016 71.50p 71.50p 71.00p 71.25p 11037
29/06/2016 71.50p 71.50p 71.50p 71.50p 0
28/06/2016 71.50p 71.50p 71.50p 71.50p 0
27/06/2016 72.25p 72.25p 71.50p 71.50p 11470
24/06/2016 72.25p 72.25p 72.25p 72.25p 0
23/06/2016 72.25p 72.25p 72.25p 72.25p 0
22/06/2016 72.25p 72.25p 72.25p 72.25p 0
21/06/2016 72.25p 72.25p 71.50p 72.25p 9139
20/06/2016 72.25p 72.25p 72.25p 72.25p 0
17/06/2016 72.25p 72.25p 72.25p 72.25p 0
16/06/2016 72.25p 76.25p 72.25p 72.25p 0
15/06/2016 76.25p 76.25p 76.25p 76.25p 0
14/06/2016 76.25p 76.25p 75.50p 76.25p 49198
13/06/2016 76.25p 76.25p 75.50p 76.25p 2956
10/06/2016 76.25p 76.25p 76.25p 76.25p 0
09/06/2016 76.25p 76.25p 76.25p 76.25p 0
08/06/2016 76.25p 76.25p 76.25p 76.25p 0
07/06/2016 76.75p 76.75p 75.50p 76.25p 40533
06/06/2016 77.00p 77.00p 76.75p 76.75p 0
03/06/2016 77.00p 77.00p 77.00p 77.00p 5000
02/06/2016 75.25p 77.00p 75.21p 77.00p 13679
01/06/2016 75.25p 75.25p 75.00p 75.25p 2856
31/05/2016 75.25p 75.25p 75.25p 75.25p 0
27/05/2016 75.25p 75.25p 75.25p 75.25p 0
26/05/2016 75.25p 75.25p 75.25p 75.25p 0
25/05/2016 75.25p 75.25p 75.25p 75.25p 0
24/05/2016 75.25p 75.25p 75.00p 75.25p 6176
23/05/2016 75.25p 75.25p 75.00p 75.25p 2575
20/05/2016 75.25p 75.25p 75.25p 75.25p 0
19/05/2016 75.25p 75.25p 75.05p 75.25p 5518
18/05/2016 75.25p 75.25p 75.00p 75.25p 6391
17/05/2016 75.25p 75.25p 75.25p 75.25p 0
16/05/2016 75.25p 75.25p 75.25p 75.25p 0
13/05/2016 75.25p 75.25p 75.25p 75.25p 0
12/05/2016 75.25p 75.25p 75.00p 75.25p 10749
11/05/2016 75.25p 75.25p 75.25p 75.25p 0
10/05/2016 75.25p 75.25p 75.00p 75.25p 5684
09/05/2016 75.25p 75.25p 73.50p 75.25p 0
06/05/2016 75.25p 75.25p 75.25p 75.25p 0
05/05/2016 75.25p 76.50p 75.25p 75.25p 0
04/05/2016 75.50p 75.50p 75.00p 75.25p 8611
03/05/2016 75.50p 75.50p 74.00p 75.50p 41157
29/04/2016 75.50p 75.50p 75.00p 75.50p 1445
28/04/2016 75.50p 75.50p 75.00p 75.50p 1626
27/04/2016 75.50p 75.50p 75.50p 75.50p 0
26/04/2016 75.50p 75.50p 75.50p 75.50p 0
25/04/2016 75.63p 75.63p 75.50p 75.50p 0
22/04/2016 75.63p 75.63p 75.25p 75.63p 8922
21/04/2016 75.63p 75.63p 75.25p 75.63p 1929
20/04/2016 75.63p 75.63p 75.25p 75.63p 8805
19/04/2016 75.63p 75.63p 75.25p 75.63p 5075
18/04/2016 75.63p 75.63p 75.25p 75.63p 7570
15/04/2016 75.63p 75.63p 75.63p 75.63p 0
14/04/2016 75.63p 75.63p 75.63p 75.63p 0
13/04/2016 75.63p 75.63p 75.63p 75.63p 0
12/04/2016 75.63p 75.63p 75.63p 75.63p 0
11/04/2016 75.63p 75.63p 75.25p 75.63p 11855

*Close Price adjusted for both dividends and splits