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
24/06/2020 63.00p 63.00p 61.50p 63.00p 5285
23/06/2020 63.00p 63.00p 63.00p 63.00p 0
22/06/2020 63.00p 63.00p 63.00p 63.00p 0
19/06/2020 63.00p 63.00p 61.50p 63.00p 78588
18/06/2020 66.00p 66.00p 63.00p 63.00p 0
17/06/2020 66.00p 67.50p 66.00p 66.00p 923
16/06/2020 66.00p 66.00p 66.00p 66.00p 0
15/06/2020 66.00p 66.00p 66.00p 66.00p 0
12/06/2020 66.00p 67.50p 64.25p 66.00p 5339
11/06/2020 66.00p 67.50p 66.00p 66.00p 726
10/06/2020 66.00p 66.00p 66.00p 66.00p 0
09/06/2020 66.00p 66.00p 66.00p 66.00p 0
08/06/2020 66.00p 66.00p 64.50p 66.00p 1894
05/06/2020 66.00p 66.00p 66.00p 66.00p 0
04/06/2020 66.00p 66.00p 66.00p 66.00p 0
03/06/2020 66.00p 66.00p 66.00p 66.00p 0
02/06/2020 66.00p 66.00p 66.00p 66.00p 0
01/06/2020 66.00p 66.00p 65.50p 66.00p 0
29/05/2020 65.50p 65.50p 65.50p 65.50p 0
28/05/2020 65.50p 65.50p 65.50p 65.50p 0
27/05/2020 65.50p 65.50p 65.50p 65.50p 0
26/05/2020 65.50p 65.50p 64.00p 65.50p 3031
25/05/2020 65.50p 65.50p 65.50p 65.50p 0
22/05/2020 65.50p 65.50p 65.50p 65.50p 0
21/05/2020 65.50p 65.50p 65.50p 65.50p 0
20/05/2020 65.50p 65.50p 65.50p 65.50p 0
19/05/2020 65.50p 65.50p 65.50p 65.50p 0
18/05/2020 65.50p 65.50p 65.50p 65.50p 0
15/05/2020 65.50p 65.50p 65.50p 65.50p 0
14/05/2020 65.50p 65.50p 65.50p 65.50p 0
13/05/2020 65.50p 65.50p 64.00p 65.50p 499
12/05/2020 65.50p 65.50p 65.50p 65.50p 0
11/05/2020 65.50p 65.50p 65.50p 65.50p 0
08/05/2020 65.50p 65.50p 65.50p 65.50p 0
07/05/2020 65.50p 65.50p 65.50p 65.50p 0
06/05/2020 65.50p 65.50p 65.50p 65.50p 0
05/05/2020 65.50p 65.50p 65.50p 65.50p 0
04/05/2020 65.50p 65.50p 65.50p 65.50p 0
01/05/2020 65.50p 65.50p 65.50p 65.50p 0
30/04/2020 65.50p 65.50p 65.50p 65.50p 0
29/04/2020 65.50p 65.50p 65.50p 65.50p 0
28/04/2020 65.50p 65.50p 65.50p 65.50p 0
27/04/2020 65.50p 65.50p 65.50p 65.50p 0
24/04/2020 65.50p 67.00p 65.50p 65.50p 1468
23/04/2020 65.50p 67.00p 65.50p 65.50p 731
22/04/2020 65.50p 65.50p 65.50p 65.50p 0
21/04/2020 65.50p 65.50p 65.50p 65.50p 0
20/04/2020 66.50p 66.50p 65.00p 65.50p 3789
17/04/2020 66.50p 66.50p 66.50p 66.50p 0
16/04/2020 66.50p 68.00p 66.50p 66.50p 2894
15/04/2020 66.50p 66.50p 66.50p 66.50p 0
14/04/2020 66.50p 67.50p 65.00p 66.50p 2657
13/04/2020 66.50p 66.50p 66.50p 66.50p 0
10/04/2020 66.50p 66.50p 66.50p 66.50p 0
09/04/2020 66.50p 66.50p 66.50p 66.50p 0
08/04/2020 66.50p 66.50p 66.50p 66.50p 0
07/04/2020 66.50p 66.50p 66.50p 66.50p 0
06/04/2020 66.50p 66.50p 66.50p 66.50p 0
03/04/2020 66.50p 66.50p 66.50p 66.50p 0
02/04/2020 66.50p 66.50p 66.50p 66.50p 0
01/04/2020 66.50p 66.50p 66.50p 66.50p 0
31/03/2020 66.50p 66.50p 66.50p 66.50p 0
30/03/2020 66.50p 66.50p 66.50p 66.50p 0
27/03/2020 66.50p 70.00p 66.50p 66.50p 0
26/03/2020 70.00p 70.00p 70.00p 70.00p 0
25/03/2020 70.00p 70.00p 70.00p 70.00p 0
24/03/2020 70.00p 70.00p 69.50p 70.00p 89650
23/03/2020 70.00p 70.00p 69.50p 70.00p 1937
20/03/2020 70.00p 70.00p 70.00p 70.00p 0
19/03/2020 70.00p 70.00p 70.00p 70.00p 0
18/03/2020 71.00p 71.00p 69.50p 70.00p 2000
17/03/2020 71.00p 71.00p 70.00p 71.00p 1000
16/03/2020 71.00p 71.00p 70.00p 71.00p 1000
13/03/2020 71.00p 71.00p 71.00p 71.00p 0
12/03/2020 71.00p 71.00p 60.00p 71.00p 12188
11/03/2020 71.00p 71.00p 71.00p 71.00p 0
10/03/2020 71.00p 71.00p 71.00p 71.00p 0
09/03/2020 71.00p 71.00p 71.00p 71.00p 0
06/03/2020 71.00p 71.00p 71.00p 71.00p 0
05/03/2020 71.00p 71.00p 70.00p 71.00p 4388
04/03/2020 71.00p 71.00p 71.00p 71.00p 0
03/03/2020 71.00p 71.00p 70.00p 71.00p 5544
02/03/2020 71.00p 71.00p 70.00p 71.00p 15096
28/02/2020 71.00p 71.00p 71.00p 71.00p 13862
27/02/2020 71.00p 71.00p 71.00p 71.00p 0
26/02/2020 71.00p 71.00p 71.00p 71.00p 0
25/02/2020 71.00p 71.00p 71.00p 71.00p 0
24/02/2020 71.00p 71.00p 70.00p 71.00p 11730
21/02/2020 71.00p 71.00p 71.00p 71.00p 0
20/02/2020 71.00p 71.00p 71.00p 71.00p 0
19/02/2020 71.00p 71.00p 70.00p 71.00p 12928
18/02/2020 71.00p 71.00p 70.00p 71.00p 15958
17/02/2020 71.00p 71.00p 70.00p 71.00p 1732
14/02/2020 71.00p 71.00p 71.00p 71.00p 29188
13/02/2020 71.00p 71.00p 71.00p 71.00p 0
12/02/2020 71.00p 71.00p 70.00p 71.00p 12368
11/02/2020 71.00p 71.00p 70.00p 71.00p 4588
10/02/2020 71.00p 72.00p 70.00p 71.00p 2311
07/02/2020 71.00p 71.00p 71.00p 71.00p 0
06/02/2020 71.00p 71.00p 70.00p 71.00p 3938
05/02/2020 71.00p 71.00p 71.00p 71.00p 26524
04/02/2020 71.00p 71.00p 70.00p 71.00p 6148
03/02/2020 71.00p 71.00p 71.00p 71.00p 14648
31/01/2020 71.00p 71.00p 70.00p 71.00p 5081
30/01/2020 71.00p 71.00p 70.00p 71.00p 2193
29/01/2020 71.00p 71.00p 71.00p 71.00p 0
28/01/2020 71.00p 71.00p 71.00p 71.00p 0
27/01/2020 71.00p 71.00p 71.00p 71.00p 14683
24/01/2020 71.00p 71.00p 70.00p 71.00p 4971
23/01/2020 71.00p 72.00p 70.00p 71.00p 3092
22/01/2020 71.00p 71.00p 71.00p 71.00p 0
21/01/2020 71.00p 71.00p 71.00p 71.00p 0
20/01/2020 71.00p 71.00p 70.00p 71.00p 11008
17/01/2020 71.00p 71.00p 70.00p 71.00p 16877
16/01/2020 71.00p 72.00p 70.00p 71.00p 13467
15/01/2020 71.00p 71.00p 70.00p 71.00p 13860
14/01/2020 71.00p 71.00p 71.00p 71.00p 18480
13/01/2020 71.00p 72.00p 70.00p 71.00p 8463
10/01/2020 71.00p 71.00p 70.00p 71.00p 2566
09/01/2020 71.00p 71.50p 71.00p 71.00p 7000
08/01/2020 71.00p 71.00p 70.00p 71.00p 4820
07/01/2020 71.00p 71.00p 70.00p 71.00p 12198
06/01/2020 71.00p 72.00p 71.00p 71.00p 1491
03/01/2020 71.00p 71.00p 71.00p 71.00p 0
02/01/2020 71.00p 71.00p 70.00p 71.00p 9014
01/01/2020 71.00p 71.00p 71.00p 71.00p 0
31/12/2019 71.00p 71.00p 71.00p 71.00p 0
30/12/2019 71.00p 71.00p 70.00p 71.00p 4267
27/12/2019 71.00p 72.00p 71.00p 71.00p 1372
26/12/2019 71.00p 71.00p 71.00p 71.00p 0
25/12/2019 71.00p 71.00p 71.00p 71.00p 0
24/12/2019 71.00p 71.00p 71.00p 71.00p 0
23/12/2019 71.00p 72.00p 71.00p 71.00p 1386
20/12/2019 71.00p 71.00p 70.00p 71.00p 4879
19/12/2019 71.00p 71.00p 71.00p 71.00p 0
18/12/2019 71.00p 71.00p 71.00p 71.00p 0
17/12/2019 71.00p 71.00p 71.00p 71.00p 0
16/12/2019 71.00p 72.00p 70.00p 71.00p 14363
13/12/2019 71.00p 71.00p 70.25p 71.00p 14123
12/12/2019 71.00p 71.00p 71.00p 71.00p 13323
11/12/2019 71.00p 71.00p 70.00p 71.00p 3789
10/12/2019 71.00p 71.00p 70.00p 71.00p 2273
09/12/2019 71.00p 71.00p 71.00p 71.00p 0
06/12/2019 71.00p 71.00p 70.00p 71.00p 17397
05/12/2019 71.00p 71.00p 71.00p 71.00p 0
04/12/2019 71.00p 71.00p 71.00p 71.00p 0
03/12/2019 71.00p 71.00p 71.00p 71.00p 0
02/12/2019 71.00p 71.00p 71.00p 71.00p 0
29/11/2019 71.00p 71.00p 71.00p 71.00p 0
28/11/2019 71.00p 71.00p 70.00p 71.00p 3789
27/11/2019 71.00p 71.00p 70.00p 71.00p 2325
26/11/2019 71.00p 71.00p 71.00p 71.00p 35000
25/11/2019 71.00p 71.00p 71.00p 71.00p 10000
22/11/2019 71.00p 71.00p 70.00p 71.00p 8
21/11/2019 71.00p 72.00p 70.00p 71.00p 2264
20/11/2019 71.00p 71.00p 71.00p 71.00p 0
19/11/2019 71.00p 71.00p 70.00p 71.00p 2652
18/11/2019 71.00p 71.00p 71.00p 71.00p 0
15/11/2019 71.00p 71.00p 70.00p 71.00p 10528
14/11/2019 71.00p 71.00p 71.00p 71.00p 0
13/11/2019 71.00p 71.00p 70.00p 71.00p 20894
12/11/2019 71.00p 71.00p 70.00p 71.00p 4443
11/11/2019 71.00p 71.00p 71.00p 71.00p 0
08/11/2019 71.00p 71.00p 70.00p 71.00p 4500
07/11/2019 71.00p 71.00p 71.00p 71.00p 0
06/11/2019 71.00p 71.00p 70.00p 71.00p 8952
05/11/2019 71.00p 71.00p 71.00p 71.00p 0
04/11/2019 71.00p 71.00p 71.00p 71.00p 0
01/11/2019 71.00p 71.00p 70.00p 71.00p 2202
31/10/2019 71.00p 71.00p 71.00p 71.00p 0
30/10/2019 71.00p 71.00p 70.00p 71.00p 2111
29/10/2019 71.00p 71.00p 71.00p 71.00p 0
28/10/2019 71.00p 71.00p 70.00p 71.00p 10727
25/10/2019 71.00p 71.00p 71.00p 71.00p 0
24/10/2019 71.00p 71.00p 71.00p 71.00p 0
23/10/2019 71.00p 71.00p 71.00p 71.00p 18946
22/10/2019 71.00p 71.00p 71.00p 71.00p 15557
21/10/2019 71.00p 71.00p 71.00p 71.00p 0
18/10/2019 71.00p 72.00p 70.00p 71.00p 5602
17/10/2019 71.00p 71.00p 71.00p 71.00p 0
16/10/2019 71.00p 72.00p 71.00p 71.00p 1381
15/10/2019 71.00p 72.00p 71.00p 71.00p 1390
14/10/2019 71.00p 71.00p 71.00p 71.00p 0
11/10/2019 71.00p 71.00p 71.00p 71.00p 0
10/10/2019 71.00p 71.00p 70.00p 71.00p 6441
09/10/2019 71.00p 71.00p 71.00p 71.00p 0
08/10/2019 71.00p 72.00p 71.00p 71.00p 100
07/10/2019 71.00p 71.00p 70.00p 71.00p 1285
04/10/2019 71.00p 71.00p 69.00p 71.00p 21846
03/10/2019 71.00p 71.00p 70.00p 71.00p 8251
02/10/2019 71.00p 71.00p 71.00p 71.00p 0
01/10/2019 71.00p 71.00p 70.00p 71.00p 14335
30/09/2019 71.00p 71.00p 71.00p 71.00p 0
27/09/2019 71.00p 71.00p 71.00p 71.00p 0
26/09/2019 71.00p 71.00p 70.00p 71.00p 23806
25/09/2019 75.50p 76.50p 75.50p 75.50p 2000
24/09/2019 75.50p 75.50p 75.50p 75.50p 0
23/09/2019 75.50p 75.50p 75.50p 75.50p 0
20/09/2019 75.50p 76.00p 75.50p 75.50p 2000
19/09/2019 75.50p 76.50p 75.50p 75.50p 20563

*Close Price adjusted for both dividends and splits