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
23/12/2020 51.00p 51.00p 49.00p 51.00p 7938
22/12/2020 51.00p 51.00p 51.00p 51.00p 0
21/12/2020 51.00p 51.90p 51.00p 51.00p 2840
18/12/2020 51.00p 51.00p 50.00p 51.00p 1000
17/12/2020 51.00p 51.00p 51.00p 51.00p 6415
16/12/2020 51.00p 51.00p 51.00p 51.00p 0
15/12/2020 51.00p 51.11p 50.00p 51.00p 18710
14/12/2020 51.00p 51.00p 51.00p 51.00p 0
11/12/2020 51.00p 51.00p 51.00p 51.00p 0
10/12/2020 51.00p 51.00p 50.00p 51.00p 560
09/12/2020 51.00p 51.00p 51.00p 51.00p 0
08/12/2020 51.00p 51.00p 51.00p 51.00p 0
07/12/2020 51.00p 51.00p 51.00p 51.00p 0
04/12/2020 51.00p 51.00p 51.00p 51.00p 24209
03/12/2020 51.00p 51.00p 51.00p 51.00p 0
02/12/2020 51.00p 51.00p 51.00p 51.00p 0
01/12/2020 51.00p 51.00p 51.00p 51.00p 0
30/11/2020 51.00p 51.00p 51.00p 51.00p 0
27/11/2020 51.00p 51.00p 51.00p 51.00p 0
26/11/2020 51.00p 51.00p 50.00p 51.00p 2000
25/11/2020 51.00p 51.00p 50.00p 51.00p 11942
24/11/2020 51.00p 51.00p 51.00p 51.00p 0
23/11/2020 51.00p 51.00p 51.00p 51.00p 0
20/11/2020 51.00p 51.90p 51.00p 51.00p 6709
19/11/2020 51.00p 51.00p 51.00p 51.00p 0
18/11/2020 51.00p 51.00p 50.00p 51.00p 2567
17/11/2020 51.00p 51.00p 50.00p 51.00p 1000
16/11/2020 51.00p 51.00p 51.00p 51.00p 0
13/11/2020 51.00p 51.00p 50.00p 51.00p 4713
12/11/2020 51.00p 51.00p 51.00p 51.00p 0
10/11/2020 52.00p 53.40p 50.50p 52.00p 34758
09/11/2020 52.00p 52.00p 52.00p 52.00p 0
06/11/2020 52.00p 52.00p 50.50p 52.00p 3166
05/11/2020 52.00p 52.00p 52.00p 52.00p 0
04/11/2020 52.00p 52.00p 52.00p 52.00p 0
03/11/2020 52.00p 52.54p 52.00p 52.00p 78071
02/11/2020 52.00p 52.00p 52.00p 52.00p 0
30/10/2020 52.00p 52.00p 50.80p 52.00p 0
29/10/2020 50.80p 50.80p 47.00p 50.80p 2000
28/10/2020 50.80p 50.80p 50.80p 50.80p 0
27/10/2020 50.80p 50.80p 50.80p 50.80p 0
26/10/2020 50.80p 50.80p 50.80p 50.80p 0
23/10/2020 50.80p 50.80p 50.80p 50.80p 0
22/10/2020 50.80p 50.80p 50.80p 50.80p 0
21/10/2020 50.80p 50.80p 50.80p 50.80p 0
20/10/2020 50.80p 50.80p 50.80p 50.80p 0
19/10/2020 50.80p 50.80p 50.80p 50.80p 0
16/10/2020 50.80p 50.80p 50.80p 50.80p 0
15/10/2020 50.80p 50.80p 50.80p 50.80p 0
14/10/2020 50.80p 50.80p 45.00p 50.80p 5685
13/10/2020 50.80p 50.80p 49.00p 50.80p 9116
12/10/2020 50.80p 50.80p 49.00p 50.80p 5866
09/10/2020 50.80p 50.80p 48.00p 50.80p 6180
08/10/2020 50.80p 50.80p 50.80p 50.80p 0
07/10/2020 50.80p 50.80p 50.80p 50.80p 0
06/10/2020 50.80p 50.80p 48.00p 50.80p 4324
05/10/2020 50.80p 50.80p 48.00p 50.80p 6037
02/10/2020 50.80p 50.80p 50.80p 50.80p 0
01/10/2020 50.80p 50.80p 50.80p 50.80p 0
30/09/2020 50.80p 50.80p 48.50p 50.80p 7587
29/09/2020 50.80p 50.80p 50.80p 50.80p 0
28/09/2020 50.80p 50.80p 50.80p 50.80p 0
25/09/2020 50.80p 50.80p 50.80p 50.80p 0
24/09/2020 50.80p 50.80p 50.80p 50.80p 0
23/09/2020 50.80p 50.80p 50.80p 50.80p 0
22/09/2020 50.80p 50.80p 50.80p 50.80p 0
21/09/2020 50.80p 50.80p 50.80p 50.80p 0
18/09/2020 50.80p 50.80p 50.80p 50.80p 0
17/09/2020 51.50p 51.90p 49.00p 50.80p 12498
16/09/2020 51.50p 51.50p 51.50p 51.50p 0
15/09/2020 51.50p 51.50p 49.00p 51.50p 12781
14/09/2020 51.50p 51.50p 50.00p 51.50p 1450
11/09/2020 51.50p 51.50p 50.00p 51.50p 5455
10/09/2020 51.50p 51.50p 50.00p 51.50p 3416
09/09/2020 51.50p 51.50p 51.50p 51.50p 16978
08/09/2020 51.50p 51.50p 51.50p 51.50p 0
07/09/2020 51.50p 53.00p 50.00p 51.50p 17983
04/09/2020 51.50p 51.50p 51.50p 51.50p 0
03/09/2020 51.50p 51.50p 49.00p 51.50p 7140
02/09/2020 51.50p 51.50p 49.00p 51.50p 10300
01/09/2020 51.50p 51.50p 51.50p 51.50p 0
31/08/2020 51.50p 51.50p 51.23p 51.50p 17500
28/08/2020 51.50p 51.50p 51.23p 51.50p 17500
27/08/2020 51.50p 51.50p 51.50p 51.50p 0
26/08/2020 51.50p 51.50p 51.50p 51.50p 0
25/08/2020 51.50p 51.50p 51.50p 51.50p 0
24/08/2020 51.50p 51.50p 51.50p 51.50p 0
21/08/2020 51.50p 51.50p 49.50p 51.50p 7052
20/08/2020 51.50p 51.50p 51.50p 51.50p 0
19/08/2020 51.50p 51.50p 49.50p 51.50p 11371
18/08/2020 51.50p 51.50p 50.00p 51.50p 1084
17/08/2020 51.50p 51.50p 51.50p 51.50p 0
14/08/2020 51.50p 51.50p 51.50p 51.50p 0
13/08/2020 51.50p 51.50p 51.50p 51.50p 0
12/08/2020 51.50p 51.50p 51.50p 51.50p 0
11/08/2020 51.50p 51.50p 50.00p 51.50p 2500
10/08/2020 51.50p 51.50p 51.50p 51.50p 0
07/08/2020 51.50p 51.50p 50.00p 51.50p 3077
06/08/2020 51.50p 51.50p 50.00p 51.50p 3166
05/08/2020 53.50p 53.50p 53.50p 53.50p 0
04/08/2020 53.50p 53.50p 53.50p 53.50p 560
03/08/2020 53.50p 53.50p 50.00p 53.50p 17049
31/07/2020 53.50p 53.50p 53.50p 53.50p 0
30/07/2020 53.50p 53.50p 53.50p 53.50p 0
29/07/2020 53.50p 53.50p 53.50p 53.50p 0
28/07/2020 53.50p 53.50p 53.50p 53.50p 0
27/07/2020 53.50p 53.50p 53.50p 53.50p 0
24/07/2020 53.50p 53.50p 53.50p 53.50p 0
23/07/2020 53.50p 53.50p 53.50p 53.50p 0
22/07/2020 53.50p 53.50p 52.00p 53.50p 1807
21/07/2020 53.50p 53.50p 53.50p 53.50p 0
20/07/2020 53.50p 53.50p 53.50p 53.50p 0
17/07/2020 53.50p 53.50p 52.89p 53.50p 116670
16/07/2020 53.50p 53.50p 53.50p 53.50p 0
15/07/2020 53.50p 53.50p 53.50p 53.50p 0
14/07/2020 51.00p 53.50p 51.00p 53.50p 0
13/07/2020 51.00p 51.00p 51.00p 51.00p 0
10/07/2020 51.00p 51.00p 51.00p 51.00p 0
09/07/2020 51.00p 51.00p 51.00p 51.00p 0
08/07/2020 51.00p 51.00p 51.00p 51.00p 0
07/07/2020 51.00p 51.00p 47.00p 51.00p 1445
06/07/2020 51.00p 51.00p 51.00p 51.00p 0
03/07/2020 51.00p 51.00p 47.00p 51.00p 3614
02/07/2020 51.00p 51.00p 47.00p 51.00p 6022
01/07/2020 51.00p 51.00p 51.00p 51.00p 0
30/06/2020 51.00p 51.00p 51.00p 51.00p 0
29/06/2020 51.00p 51.00p 51.00p 51.00p 0
26/06/2020 51.00p 51.00p 51.00p 51.00p 0
25/06/2020 51.00p 51.00p 51.00p 51.00p 0
24/06/2020 51.00p 51.00p 51.00p 51.00p 0
23/06/2020 51.00p 51.00p 51.00p 51.00p 0
22/06/2020 51.00p 51.00p 51.00p 51.00p 0
19/06/2020 51.00p 51.00p 51.00p 51.00p 0
18/06/2020 51.00p 51.00p 51.00p 51.00p 0
17/06/2020 51.00p 51.00p 47.00p 51.00p 7500
16/06/2020 51.00p 51.00p 51.00p 51.00p 0
15/06/2020 51.00p 51.00p 51.00p 51.00p 0
12/06/2020 51.00p 51.00p 51.00p 51.00p 0
11/06/2020 51.00p 51.00p 51.00p 51.00p 0
10/06/2020 51.00p 51.00p 51.00p 51.00p 0
09/06/2020 51.00p 51.00p 51.00p 51.00p 0
08/06/2020 51.00p 51.00p 51.00p 51.00p 0
05/06/2020 51.00p 51.00p 51.00p 51.00p 0
04/06/2020 51.00p 51.00p 51.00p 51.00p 0
03/06/2020 51.00p 51.00p 51.00p 51.00p 0
02/06/2020 51.00p 51.00p 51.00p 51.00p 0
01/06/2020 51.00p 51.00p 51.00p 51.00p 0
29/05/2020 51.00p 51.00p 51.00p 51.00p 0
28/05/2020 51.00p 51.00p 47.00p 51.00p 5196
27/05/2020 51.00p 51.00p 51.00p 51.00p 0
26/05/2020 51.00p 51.00p 51.00p 51.00p 0
25/05/2020 51.00p 51.00p 51.00p 51.00p 0
22/05/2020 51.00p 51.00p 51.00p 51.00p 0
21/05/2020 51.00p 51.00p 51.00p 51.00p 0
20/05/2020 51.00p 51.00p 51.00p 51.00p 0
19/05/2020 51.00p 51.00p 51.00p 51.00p 0
18/05/2020 51.00p 51.00p 51.00p 51.00p 0
15/05/2020 51.00p 51.00p 48.00p 51.00p 2958
14/05/2020 51.00p 51.00p 51.00p 51.00p 0
13/05/2020 51.00p 51.00p 51.00p 51.00p 0
12/05/2020 51.00p 51.00p 51.00p 51.00p 0
11/05/2020 51.00p 51.00p 48.00p 51.00p 1945
08/05/2020 51.00p 51.00p 51.00p 51.00p 0
07/05/2020 51.00p 51.00p 51.00p 51.00p 0
06/05/2020 51.00p 51.00p 51.00p 51.00p 0
05/05/2020 51.00p 51.00p 51.00p 51.00p 0
04/05/2020 51.00p 51.00p 51.00p 51.00p 0
01/05/2020 51.00p 51.00p 44.00p 51.00p 22345
30/04/2020 51.00p 51.00p 51.00p 51.00p 0
29/04/2020 51.00p 51.00p 51.00p 51.00p 0
28/04/2020 51.00p 51.00p 51.00p 51.00p 0
27/04/2020 51.00p 51.00p 51.00p 51.00p 0
24/04/2020 51.00p 51.00p 51.00p 51.00p 0
23/04/2020 51.00p 51.00p 51.00p 51.00p 0
22/04/2020 51.00p 51.00p 51.00p 51.00p 0
21/04/2020 51.00p 51.00p 51.00p 51.00p 0
20/04/2020 51.00p 51.00p 51.00p 51.00p 0
17/04/2020 51.00p 51.00p 51.00p 51.00p 0
16/04/2020 51.00p 51.00p 51.00p 51.00p 0
15/04/2020 51.00p 51.00p 51.00p 51.00p 0
14/04/2020 51.00p 51.00p 51.00p 51.00p 0
13/04/2020 51.00p 51.00p 51.00p 51.00p 0
10/04/2020 51.00p 51.00p 51.00p 51.00p 0
09/04/2020 51.00p 51.00p 51.00p 51.00p 0
08/04/2020 51.00p 51.00p 51.00p 51.00p 0
07/04/2020 51.00p 51.00p 51.00p 51.00p 0
06/04/2020 51.00p 51.00p 51.00p 51.00p 0
03/04/2020 51.00p 51.00p 51.00p 51.00p 0
02/04/2020 51.00p 51.00p 51.00p 51.00p 0
01/04/2020 51.00p 51.00p 51.00p 51.00p 0
31/03/2020 51.00p 51.00p 51.00p 51.00p 0
30/03/2020 51.00p 51.00p 51.00p 51.00p 0
27/03/2020 51.00p 51.25p 51.00p 51.00p 5150
26/03/2020 51.00p 51.25p 51.00p 51.00p 12938
25/03/2020 51.00p 51.00p 51.00p 51.00p 0
24/03/2020 51.00p 51.00p 51.00p 51.00p 0
23/03/2020 56.50p 56.50p 51.00p 51.00p 0
20/03/2020 56.50p 56.50p 56.50p 56.50p 0
19/03/2020 56.50p 56.50p 56.50p 56.50p 0
18/03/2020 56.50p 56.50p 55.00p 56.50p 750

*Close Price adjusted for both dividends and splits