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
05/01/2015 78.00p 78.00p 77.00p 78.00p 2956
02/01/2015 78.00p 78.00p 78.00p 78.00p 0
31/12/2014 78.00p 78.00p 78.00p 78.00p 0
30/12/2014 78.00p 78.00p 78.00p 78.00p 0
29/12/2014 78.00p 78.00p 78.00p 78.00p 0
24/12/2014 78.00p 78.00p 78.00p 78.00p 0
23/12/2014 78.00p 78.00p 77.00p 78.00p 321
22/12/2014 78.00p 78.22p 77.50p 78.00p 3087
19/12/2014 78.00p 78.00p 78.00p 78.00p 0
18/12/2014 78.00p 78.00p 78.00p 78.00p 980
17/12/2014 78.00p 78.00p 78.00p 78.00p 0
16/12/2014 78.00p 78.00p 78.00p 78.00p 0
15/12/2014 78.50p 78.50p 77.02p 78.00p 12718
12/12/2014 78.50p 78.50p 78.50p 78.50p 0
11/12/2014 78.50p 78.50p 78.50p 78.50p 5000
10/12/2014 78.50p 78.50p 78.50p 78.50p 0
09/12/2014 78.50p 78.50p 78.50p 78.50p 0
08/12/2014 78.50p 79.21p 78.50p 78.50p 125
05/12/2014 78.50p 78.50p 77.02p 78.50p 25000
04/12/2014 78.50p 78.50p 78.50p 78.50p 0
03/12/2014 78.50p 78.50p 78.50p 78.50p 0
02/12/2014 78.50p 78.50p 78.50p 78.50p 0
01/12/2014 78.50p 78.50p 77.02p 78.50p 5634
28/11/2014 78.00p 78.50p 77.00p 78.50p 11782
27/11/2014 78.00p 78.00p 78.00p 78.00p 0
26/11/2014 78.00p 78.00p 78.00p 78.00p 0
25/11/2014 78.00p 79.00p 78.00p 78.00p 373
24/11/2014 78.00p 78.22p 78.00p 78.00p 315
21/11/2014 78.00p 78.00p 78.00p 78.00p 0
20/11/2014 78.00p 78.22p 78.00p 78.00p 629
19/11/2014 78.00p 78.00p 77.02p 78.00p 5150
18/11/2014 78.00p 78.00p 77.02p 78.00p 9433
17/11/2014 78.00p 78.00p 78.00p 78.00p 0
14/11/2014 78.00p 78.00p 78.00p 78.00p 0
13/11/2014 78.00p 78.00p 77.00p 78.00p 60650
12/11/2014 78.00p 78.00p 77.02p 78.00p 5000
11/11/2014 78.00p 78.22p 78.00p 78.00p 9629
10/11/2014 78.00p 78.00p 76.00p 78.00p 50000
07/11/2014 78.00p 78.00p 78.00p 78.00p 0
06/11/2014 78.00p 78.00p 78.00p 78.00p 0
05/11/2014 78.00p 78.00p 78.00p 78.00p 0
04/11/2014 78.00p 78.00p 77.02p 78.00p 31888
03/11/2014 78.00p 78.00p 78.00p 78.00p 0
31/10/2014 78.00p 78.00p 77.02p 78.00p 5000
30/10/2014 78.00p 78.00p 77.02p 78.00p 2528
29/10/2014 80.00p 80.00p 79.00p 80.00p 11855
28/10/2014 80.00p 80.00p 79.00p 80.00p 12650
27/10/2014 80.00p 81.00p 80.00p 80.00p 607
24/10/2014 80.00p 80.00p 80.00p 80.00p 0
23/10/2014 80.00p 80.00p 80.00p 80.00p 0
22/10/2014 78.50p 80.00p 78.50p 80.00p 737
21/10/2014 78.50p 78.50p 78.10p 78.50p 5256
20/10/2014 78.50p 78.50p 78.50p 78.50p 0
17/10/2014 78.50p 78.77p 78.50p 78.50p 500
16/10/2014 78.50p 78.50p 78.50p 78.50p 0
15/10/2014 77.75p 78.50p 77.75p 78.50p 1000
14/10/2014 77.75p 77.75p 77.75p 77.75p 0
13/10/2014 77.75p 77.75p 77.75p 77.75p 0
10/10/2014 77.75p 77.75p 77.75p 77.75p 0
09/10/2014 77.75p 77.75p 77.75p 77.75p 0
08/10/2014 77.75p 77.90p 77.75p 77.75p 3900
07/10/2014 77.75p 77.75p 77.75p 77.75p 0
06/10/2014 77.75p 77.90p 77.75p 77.75p 631
03/10/2014 77.75p 79.00p 77.75p 77.75p 0
02/10/2014 79.00p 79.00p 79.00p 79.00p 0
01/10/2014 79.00p 79.00p 79.00p 79.00p 0
30/09/2014 79.00p 79.00p 78.00p 79.00p 5150
29/09/2014 79.50p 79.50p 79.00p 79.00p 0
26/09/2014 79.50p 79.50p 79.50p 79.50p 0
25/09/2014 79.50p 79.50p 79.50p 79.50p 0
24/09/2014 79.50p 79.50p 78.00p 79.50p 5421
23/09/2014 79.50p 79.50p 78.00p 79.50p 38037
22/09/2014 79.50p 79.50p 78.00p 79.50p 634
19/09/2014 79.50p 79.50p 78.00p 79.50p 6332
18/09/2014 79.50p 79.50p 78.00p 79.50p 14623
17/09/2014 79.50p 79.50p 79.50p 79.50p 0
16/09/2014 79.50p 79.50p 78.00p 79.50p 1888
15/09/2014 79.50p 79.50p 78.00p 79.50p 3790
12/09/2014 79.50p 79.50p 78.00p 79.50p 27357
11/09/2014 79.50p 79.50p 79.50p 79.50p 0
10/09/2014 79.50p 79.50p 78.00p 79.50p 1103
09/09/2014 79.50p 79.50p 79.50p 79.50p 0
08/09/2014 79.50p 79.50p 78.26p 79.50p 5927
05/09/2014 79.50p 79.50p 78.26p 79.50p 3013
04/09/2014 79.50p 79.50p 79.50p 79.50p 0
03/09/2014 79.50p 79.50p 78.26p 79.50p 5150
02/09/2014 79.50p 79.50p 79.50p 79.50p 0
01/09/2014 79.50p 79.50p 79.50p 79.50p 0
29/08/2014 78.50p 79.50p 78.50p 79.50p 45983
28/08/2014 78.50p 78.50p 78.50p 78.50p 50000
27/08/2014 78.50p 78.50p 78.50p 78.50p 0
26/08/2014 78.50p 78.50p 78.00p 78.50p 7862
22/08/2014 78.50p 78.50p 78.00p 78.50p 3973
21/08/2014 78.50p 78.50p 78.50p 78.50p 0
20/08/2014 78.50p 78.50p 78.50p 78.50p 0
19/08/2014 78.50p 78.50p 78.00p 78.50p 4457
18/08/2014 78.50p 78.50p 78.00p 78.50p 7035
15/08/2014 78.50p 78.50p 78.50p 78.50p 0
14/08/2014 78.50p 78.50p 78.00p 78.50p 5713
13/08/2014 78.50p 78.50p 78.50p 78.50p 0
12/08/2014 78.50p 78.50p 78.00p 78.50p 6867
11/08/2014 78.50p 78.50p 78.50p 78.50p 0
08/08/2014 78.50p 78.50p 78.50p 78.50p 0
07/08/2014 78.50p 78.50p 78.50p 78.50p 0
06/08/2014 78.50p 78.50p 78.00p 78.50p 0
05/08/2014 78.50p 78.50p 78.00p 78.50p 0
04/08/2014 78.50p 78.50p 78.00p 78.50p 5000
01/08/2014 78.50p 78.50p 78.00p 78.50p 6780
31/07/2014 78.50p 78.50p 78.00p 78.50p 0
30/07/2014 78.50p 78.50p 78.00p 78.50p 10300
29/07/2014 78.50p 78.50p 78.00p 78.50p 0
28/07/2014 78.50p 78.50p 78.00p 78.50p 13692
25/07/2014 78.50p 78.50p 78.05p 78.50p 0
24/07/2014 78.50p 78.50p 78.05p 78.50p 0
23/07/2014 78.50p 78.50p 78.05p 78.50p 1129
22/07/2014 78.50p 78.50p 78.50p 78.50p 0
21/07/2014 78.50p 78.50p 78.50p 78.50p 46621
18/07/2014 78.50p 78.50p 78.05p 78.50p 0
17/07/2014 78.50p 78.50p 78.05p 78.50p 672
16/07/2014 78.00p 78.50p 78.00p 78.50p 7820
15/07/2014 78.00p 78.00p 77.05p 78.00p 0
14/07/2014 78.00p 78.00p 77.05p 78.00p 0
11/07/2014 78.00p 78.00p 77.05p 78.00p 0
10/07/2014 78.00p 78.00p 77.05p 78.00p 6332
09/07/2014 78.00p 78.00p 77.05p 78.00p 0
08/07/2014 78.00p 78.00p 77.05p 78.00p 13714
07/07/2014 78.00p 78.00p 77.00p 78.00p 1260
04/07/2014 78.00p 78.00p 77.05p 78.00p 1060
03/07/2014 78.00p 78.00p 77.05p 78.00p 0
02/07/2014 78.00p 78.00p 77.05p 78.00p 0
01/07/2014 78.00p 78.00p 77.05p 78.00p 5150
30/06/2014 78.00p 78.00p 77.05p 78.00p 20000
27/06/2014 78.00p 80.00p 77.05p 78.00p 0
26/06/2014 78.00p 80.00p 77.05p 78.00p 0
25/06/2014 78.50p 80.00p 77.05p 78.00p 15293
24/06/2014 80.00p 80.40p 80.00p 80.00p 0
23/06/2014 80.00p 80.40p 80.00p 80.00p 3000
20/06/2014 78.87p 80.00p 78.86p 80.00p 0
19/06/2014 78.87p 78.87p 78.86p 78.87p 0
18/06/2014 78.87p 78.87p 78.86p 78.87p 0
17/06/2014 78.87p 78.87p 78.86p 78.87p 0
16/06/2014 78.87p 78.87p 78.86p 78.87p 0
13/06/2014 78.87p 78.87p 78.86p 78.87p 0
12/06/2014 78.87p 78.87p 78.86p 78.87p 0
11/06/2014 78.87p 78.87p 78.86p 78.87p 1192
10/06/2014 78.87p 78.87p 78.25p 78.87p 0
09/06/2014 78.87p 78.87p 78.25p 78.87p 25125
06/06/2014 78.87p 78.87p 78.75p 78.87p 4942
05/06/2014 78.87p 78.87p 78.75p 78.87p 13830
04/06/2014 78.87p 78.87p 78.75p 78.87p 0
03/06/2014 78.87p 78.87p 78.75p 78.87p 0
02/06/2014 78.87p 78.87p 78.75p 78.87p 0
30/05/2014 78.87p 78.87p 78.75p 78.87p 0
29/05/2014 78.87p 78.87p 78.75p 78.87p 0
28/05/2014 78.87p 78.87p 78.75p 78.87p 0
27/05/2014 78.87p 78.87p 78.75p 78.87p 1369
23/05/2014 78.87p 78.87p 78.75p 78.87p 0
22/05/2014 78.87p 78.87p 78.75p 78.87p 0
21/05/2014 78.87p 78.87p 78.75p 78.87p 0
20/05/2014 78.87p 78.87p 78.75p 78.87p 5896
19/05/2014 78.87p 78.90p 78.87p 78.87p 0
16/05/2014 78.87p 78.90p 78.87p 78.87p 3790
15/05/2014 78.87p 78.87p 78.75p 78.87p 0
14/05/2014 78.87p 78.87p 78.75p 78.87p 0
13/05/2014 78.87p 78.87p 78.75p 78.87p 4116
12/05/2014 78.87p 78.87p 78.26p 78.87p 34313
09/05/2014 78.87p 78.87p 78.75p 78.87p 0
08/05/2014 78.87p 78.87p 78.75p 78.87p 6949
07/05/2014 78.87p 78.87p 78.75p 78.87p 10132
06/05/2014 78.87p 78.90p 78.87p 78.87p 0
02/05/2014 78.87p 78.90p 78.87p 78.87p 623
01/05/2014 78.87p 78.87p 78.75p 78.87p 0
30/04/2014 78.87p 78.87p 78.75p 78.87p 30266
29/04/2014 78.87p 78.87p 78.75p 78.87p 0
28/04/2014 78.87p 78.87p 78.75p 78.87p 0
25/04/2014 78.87p 78.87p 78.75p 78.87p 6611
24/04/2014 78.87p 78.87p 78.75p 78.87p 5150
23/04/2014 78.87p 78.95p 78.87p 78.87p 10132
22/04/2014 78.87p 78.87p 78.75p 78.87p 13186
17/04/2014 78.87p 78.95p 78.87p 78.87p 3530
16/04/2014 78.87p 78.87p 78.75p 78.87p 6177
15/04/2014 78.87p 78.87p 78.75p 78.87p 6140
14/04/2014 78.87p 78.87p 78.75p 78.87p 0
11/04/2014 78.87p 78.87p 78.75p 78.87p 0
10/04/2014 78.87p 78.87p 78.75p 78.87p 0
09/04/2014 78.87p 78.87p 78.75p 78.87p 5665
08/04/2014 78.87p 78.87p 78.75p 78.87p 2566
07/04/2014 78.87p 78.87p 78.50p 78.87p 40048
04/04/2014 78.87p 78.87p 78.75p 78.87p 3013
03/04/2014 78.87p 78.87p 78.75p 78.87p 0
02/04/2014 78.87p 78.87p 78.75p 78.87p 0
01/04/2014 78.87p 78.87p 78.75p 78.87p 5912
31/03/2014 78.87p 78.87p 78.75p 78.87p 1711
28/03/2014 78.87p 78.87p 78.75p 78.87p 5927
27/03/2014 78.87p 78.87p 78.75p 78.87p 11900
26/03/2014 79.12p 79.12p 78.76p 78.87p 4312
25/03/2014 79.12p 79.12p 77.75p 79.12p 21684
24/03/2014 79.37p 79.37p 77.75p 79.12p 25000
21/03/2014 79.37p 79.37p 78.76p 79.37p 0
20/03/2014 79.37p 79.37p 78.76p 79.37p 6916

*Close Price adjusted for both dividends and splits