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
14/10/2022 77.50p 77.50p 77.50p 77.50p 0
13/10/2022 77.50p 77.50p 77.50p 77.50p 0
12/10/2022 77.50p 77.50p 77.50p 77.50p 0
11/10/2022 77.50p 77.50p 77.50p 77.50p 0
10/10/2022 77.50p 77.50p 77.50p 77.50p 0
07/10/2022 77.50p 78.64p 77.50p 77.50p 162724
06/10/2022 77.50p 77.50p 77.50p 77.50p 0
05/10/2022 77.50p 77.50p 77.50p 77.50p 0
04/10/2022 77.50p 78.50p 77.50p 77.50p 1000
03/10/2022 77.50p 78.50p 77.50p 77.50p 3
30/09/2022 77.50p 77.50p 77.50p 77.50p 0
29/09/2022 77.50p 77.50p 77.50p 77.50p 0
28/09/2022 77.50p 77.50p 77.50p 77.50p 0
27/09/2022 77.50p 78.50p 77.50p 77.50p 2
26/09/2022 78.50p 78.50p 74.50p 77.50p 13828
23/09/2022 78.50p 78.50p 78.14p 78.50p 53277
22/09/2022 78.50p 79.50p 78.50p 78.50p 2503
21/09/2022 82.50p 82.50p 82.50p 82.50p 0
20/09/2022 82.50p 83.50p 82.50p 82.50p 2
19/09/2022 82.50p 82.50p 82.50p 82.50p 0
16/09/2022 82.50p 82.50p 82.50p 82.50p 0
15/09/2022 82.50p 83.50p 82.50p 82.50p 31
14/09/2022 82.50p 82.50p 82.50p 82.50p 0
13/09/2022 82.50p 82.50p 80.50p 82.50p 10229
12/09/2022 82.50p 84.00p 81.00p 82.50p 87
09/09/2022 82.50p 82.50p 82.50p 82.50p 0
08/09/2022 82.50p 82.50p 82.50p 82.50p 0
07/09/2022 82.50p 82.50p 82.50p 82.50p 0
06/09/2022 82.50p 82.50p 82.50p 82.50p 0
05/09/2022 82.50p 82.50p 82.50p 82.50p 0
02/09/2022 82.50p 82.50p 82.50p 82.50p 0
01/09/2022 82.50p 83.50p 82.50p 82.50p 292
31/08/2022 82.50p 82.50p 82.50p 82.50p 0
30/08/2022 83.00p 83.00p 80.50p 82.50p 15500
29/08/2022 83.00p 83.00p 83.00p 83.00p 0
26/08/2022 83.00p 83.00p 83.00p 83.00p 0
25/08/2022 83.00p 83.00p 83.00p 83.00p 0
24/08/2022 83.00p 83.00p 83.00p 83.00p 0
23/08/2022 83.00p 83.00p 83.00p 83.00p 0
22/08/2022 83.00p 83.00p 81.94p 83.00p 84239
19/08/2022 83.00p 83.00p 83.00p 83.00p 0
18/08/2022 83.00p 84.00p 83.00p 83.00p 5952
17/08/2022 83.00p 83.00p 83.00p 83.00p 0
16/08/2022 83.00p 84.00p 81.00p 81.50p 32937
15/08/2022 83.00p 83.00p 81.00p 83.00p 6803
12/08/2022 83.00p 83.00p 83.00p 83.00p 150
11/08/2022 83.00p 83.00p 83.00p 83.00p 0
10/08/2022 83.00p 83.00p 83.00p 83.00p 0
09/08/2022 83.00p 83.00p 83.00p 83.00p 0
08/08/2022 83.00p 83.00p 83.00p 83.00p 0
05/08/2022 83.00p 84.00p 83.00p 83.00p 2364
04/08/2022 83.00p 83.00p 83.00p 83.00p 0
03/08/2022 83.00p 83.00p 83.00p 83.00p 0
02/08/2022 83.00p 83.00p 83.00p 83.00p 0
01/08/2022 89.50p 89.50p 87.00p 89.00p 9573
29/07/2022 89.50p 90.50p 89.50p 89.50p 672
28/07/2022 90.00p 90.00p 87.50p 89.50p 19372
27/07/2022 90.00p 91.00p 90.00p 90.00p 5494
26/07/2022 90.00p 91.50p 90.00p 90.00p 104
25/07/2022 90.00p 90.00p 88.50p 90.00p 18376
22/07/2022 90.00p 90.00p 90.00p 90.00p 0
21/07/2022 90.00p 90.00p 90.00p 90.00p 0
20/07/2022 90.00p 90.00p 90.00p 90.00p 0
19/07/2022 90.00p 90.00p 88.50p 90.00p 0
18/07/2022 90.00p 90.00p 90.00p 90.00p 0
15/07/2022 90.00p 90.00p 90.00p 90.00p 0
14/07/2022 90.00p 91.50p 90.00p 90.00p 12021
13/07/2022 90.00p 90.00p 90.00p 90.00p 0
12/07/2022 90.00p 91.00p 88.50p 90.00p 9441
11/07/2022 90.00p 90.00p 90.00p 90.00p 0
08/07/2022 90.00p 91.00p 90.00p 90.00p 447
07/07/2022 90.00p 90.00p 90.00p 90.00p 0
06/07/2022 90.00p 91.00p 90.00p 90.00p 2182
05/07/2022 90.00p 90.00p 90.00p 90.00p 0
04/07/2022 90.00p 90.00p 90.00p 90.00p 0
01/07/2022 90.00p 90.00p 90.00p 90.00p 0
30/06/2022 90.00p 91.00p 90.00p 90.00p 2197
29/06/2022 90.50p 90.50p 89.00p 90.00p 643
28/06/2022 90.50p 90.50p 90.50p 90.50p 2
27/06/2022 90.50p 90.50p 90.50p 90.50p 0
24/06/2022 90.50p 91.00p 90.50p 90.50p 5000
23/06/2022 90.50p 90.50p 90.50p 90.50p 0
22/06/2022 90.50p 90.50p 90.50p 90.50p 0
21/06/2022 90.50p 90.50p 89.00p 90.50p 9697
20/06/2022 90.50p 90.50p 89.00p 90.50p 2462
17/06/2022 90.50p 90.50p 89.00p 90.50p 4000
16/06/2022 90.50p 90.50p 90.50p 90.50p 0
15/06/2022 90.50p 92.00p 90.50p 90.50p 10000
14/06/2022 90.50p 90.50p 90.50p 90.50p 0
13/06/2022 90.50p 90.50p 89.00p 90.50p 3061
10/06/2022 90.50p 90.50p 89.55p 90.50p 130471
09/06/2022 90.50p 91.50p 90.50p 91.50p 5
08/06/2022 90.50p 92.00p 90.50p 90.50p 1305
07/06/2022 90.50p 90.50p 89.00p 90.50p 3252
06/06/2022 90.00p 91.50p 89.00p 90.50p 12805
03/06/2022 94.00p 94.00p 90.00p 90.00p 0
02/06/2022 94.00p 94.00p 90.00p 90.00p 0
01/06/2022 94.00p 94.00p 90.00p 90.00p 0
31/05/2022 94.00p 94.00p 94.00p 94.00p 0
30/05/2022 94.00p 95.50p 94.00p 94.00p 24851
27/05/2022 94.00p 95.50p 94.00p 94.00p 1414
26/05/2022 94.00p 95.50p 94.00p 94.00p 10105
25/05/2022 92.50p 95.50p 92.50p 94.00p 1242
24/05/2022 91.50p 93.50p 89.00p 92.00p 25175
23/05/2022 93.50p 94.00p 91.00p 94.00p 6710
20/05/2022 90.50p 94.00p 90.50p 93.50p 17457
19/05/2022 90.50p 90.50p 89.00p 90.50p 13448
18/05/2022 90.50p 90.50p 90.50p 90.50p 0
17/05/2022 90.50p 90.50p 89.00p 90.50p 15603
16/05/2022 90.50p 90.50p 89.00p 90.50p 2599
13/05/2022 90.00p 91.00p 89.00p 90.50p 7918
12/05/2022 90.00p 90.00p 88.50p 90.00p 2657
11/05/2022 90.00p 90.00p 90.00p 90.00p 0
10/05/2022 90.00p 90.00p 90.00p 90.00p 0
09/05/2022 90.00p 90.00p 90.00p 90.00p 0
06/05/2022 90.00p 90.00p 88.00p 90.00p 6001
05/05/2022 90.00p 90.00p 90.00p 90.00p 0
04/05/2022 90.00p 90.00p 90.00p 90.00p 0
03/05/2022 90.00p 91.00p 88.50p 90.00p 1698
02/05/2022 90.00p 90.00p 90.00p 90.00p 0
29/04/2022 90.00p 90.00p 90.00p 90.00p 0
28/04/2022 90.00p 91.50p 88.50p 90.00p 5770
27/04/2022 90.50p 90.50p 88.00p 90.00p 26346
26/04/2022 90.50p 92.00p 89.00p 90.50p 14714
25/04/2022 90.50p 92.00p 89.00p 90.50p 813
22/04/2022 90.50p 92.00p 89.00p 92.00p 9577
21/04/2022 90.50p 92.00p 89.00p 90.50p 5316
20/04/2022 90.50p 90.50p 90.50p 90.50p 0
19/04/2022 90.50p 90.50p 89.00p 90.50p 2040
18/04/2022 90.50p 92.00p 90.50p 90.50p 3163
15/04/2022 90.50p 92.00p 90.50p 90.50p 3163
14/04/2022 90.50p 92.00p 90.50p 90.50p 3163
13/04/2022 90.50p 92.00p 90.50p 92.00p 105
12/04/2022 90.50p 90.50p 90.50p 90.50p 0
11/04/2022 90.50p 90.50p 90.50p 90.50p 0
08/04/2022 90.50p 93.00p 89.25p 90.50p 21163
07/04/2022 90.50p 91.90p 90.50p 90.50p 15500
06/04/2022 90.50p 90.50p 90.50p 90.50p 0
05/04/2022 90.50p 90.50p 90.50p 90.50p 0
04/04/2022 90.50p 92.00p 90.50p 90.50p 2391
01/04/2022 90.50p 90.50p 90.50p 90.50p 0
31/03/2022 90.50p 91.75p 90.50p 90.50p 2162
30/03/2022 90.50p 90.50p 90.50p 90.50p 0
29/03/2022 90.50p 91.75p 89.61p 90.50p 10350
28/03/2022 90.50p 92.00p 89.61p 92.00p 22026
25/03/2022 90.50p 90.50p 90.50p 90.50p 0
24/03/2022 90.50p 90.50p 90.50p 90.50p 0
23/03/2022 90.50p 90.50p 90.50p 90.50p 0
22/03/2022 90.50p 90.50p 89.00p 90.50p 4547
21/03/2022 90.50p 92.00p 89.00p 90.50p 23338
18/03/2022 90.50p 90.50p 90.50p 90.50p 0
17/03/2022 90.50p 90.50p 90.50p 90.50p 0
16/03/2022 90.50p 90.50p 90.50p 90.50p 0
15/03/2022 90.50p 90.50p 89.00p 90.50p 21218
14/03/2022 90.50p 90.50p 90.50p 90.50p 0
11/03/2022 90.50p 90.50p 89.61p 90.50p 14303
10/03/2022 90.50p 90.50p 89.61p 90.50p 1747
09/03/2022 90.50p 95.00p 89.00p 90.50p 25086
08/03/2022 90.50p 90.50p 90.50p 90.50p 0
07/03/2022 90.50p 94.00p 90.50p 90.50p 5799
04/03/2022 98.00p 98.00p 91.75p 95.00p 4288
03/03/2022 98.00p 98.00p 95.50p 98.00p 1128
02/03/2022 98.00p 99.25p 98.00p 98.00p 1022
01/03/2022 98.00p 99.25p 98.00p 98.00p 14
28/02/2022 98.00p 99.50p 96.50p 98.00p 21692
25/02/2022 92.00p 98.00p 92.00p 98.00p 19343
24/02/2022 92.00p 93.50p 92.00p 92.00p 1064
23/02/2022 92.00p 93.50p 92.00p 92.00p 20000
22/02/2022 92.00p 92.00p 92.00p 92.00p 0
21/02/2022 92.00p 92.00p 92.00p 92.00p 0
18/02/2022 92.00p 93.50p 90.50p 92.00p 9026
17/02/2022 92.00p 92.00p 92.00p 92.00p 0
16/02/2022 92.00p 92.00p 90.50p 92.00p 22665
15/02/2022 92.00p 92.00p 90.50p 92.00p 15249
14/02/2022 92.00p 92.00p 92.00p 92.00p 0
11/02/2022 92.00p 92.00p 90.50p 92.00p 10826
10/02/2022 92.00p 92.00p 90.50p 92.00p 800
09/02/2022 92.00p 92.00p 92.00p 92.00p 0
08/02/2022 92.00p 93.50p 90.00p 90.00p 3920
07/02/2022 92.00p 92.00p 92.00p 92.00p 0
04/02/2022 92.00p 92.00p 92.00p 92.00p 0
03/02/2022 92.00p 93.50p 90.50p 93.50p 7598
02/02/2022 92.00p 93.50p 90.50p 92.00p 1472
01/02/2022 92.00p 93.50p 92.00p 92.00p 10
31/01/2022 92.00p 93.50p 92.00p 92.00p 10440
28/01/2022 92.00p 93.50p 92.00p 92.00p 446
27/01/2022 92.00p 93.50p 92.00p 92.00p 4471
26/01/2022 92.00p 93.50p 90.50p 92.00p 2282
25/01/2022 92.00p 92.00p 90.50p 92.00p 3342
24/01/2022 92.00p 93.50p 90.50p 92.00p 36961
21/01/2022 92.00p 93.50p 90.00p 92.00p 40767
20/01/2022 92.00p 93.50p 90.50p 92.00p 9983
19/01/2022 92.00p 92.00p 90.50p 92.00p 11367
18/01/2022 92.00p 92.00p 90.50p 92.00p 8790
17/01/2022 93.50p 93.50p 91.00p 92.00p 20125
14/01/2022 92.50p 95.00p 92.00p 93.50p 21532
13/01/2022 92.00p 94.00p 92.00p 92.50p 1717
12/01/2022 92.50p 94.00p 91.00p 92.00p 4307
10/01/2022 92.00p 92.00p 92.00p 92.00p 284
07/01/2022 92.00p 93.50p 90.50p 92.00p 7748

*Close Price adjusted for both dividends and splits