The Income & Growth VCT Ord (IGV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:02PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 02, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 01, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 30, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 3,533 |
| Apr 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 26, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 39 |
| Apr 25, 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 78 |
| Apr 24, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 3,496 |
| Apr 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 22, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 2,401 |
| Apr 19, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 1,819 |
| Apr 18, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 6,094 |
| Apr 17, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 15, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 175 |
| Apr 12, 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 15,512 |
| Apr 11, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 2 |
| Apr 10, 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 27,333 |
| Apr 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 08, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 04, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 03, 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 19 |
| Apr 02, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 28, 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 74 |
| Mar 27, 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 70.00 | 76,535 |
| Mar 26, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 2,893 |
| Mar 25, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 6,944 |
| Mar 22, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 9,978 |
| Mar 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 20, 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 685 |
| Mar 19, 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.50 | 27,173 |
| Mar 18, 2024 | 70.00 | 71.50 | 69.00 | 71.50 | 71.50 | 34 |
| Mar 15, 2024 | 70.00 | 71.50 | 71.50 | 71.50 | 71.50 | 1 |
| Mar 14, 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 19 |
| Mar 13, 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 2,246 |
| Mar 12, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 31,638 |
| Mar 11, 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 8,280 |
| Mar 08, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 341 |
| Mar 07, 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 70.00 | 306,051 |
| Mar 06, 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 4,736 |
| Mar 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 04, 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 250 |
| Mar 01, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 16 |
| Feb 29, 2024 | 70.00 | 69.00 | 68.50 | 70.00 | 70.00 | 6,811 |
| Feb 28, 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.50 | 1,788 |
| Feb 27, 2024 | 69.00 | 71.50 | 67.50 | 70.00 | 70.00 | 15,036 |
| Feb 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 23, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 22, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 21, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 20, 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 276 |
| Feb 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 16, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 15, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 14, 2024 | 69.00 | 70.50 | 67.50 | 69.00 | 69.00 | 6,790 |
| Feb 13, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 12, 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 3,596 |
| Feb 09, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 08, 2024 | 69.00 | 70.50 | 70.00 | 70.50 | 70.50 | 487 |
| Feb 07, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 06, 2024 | 69.00 | 70.00 | 70.00 | 70.00 | 70.00 | 12 |
| Feb 05, 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 69.00 | 2,891 |
| Feb 02, 2024 | 69.00 | 70.50 | 70.50 | 69.00 | 69.00 | 2,089 |
| Feb 01, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 31, 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 5,373 |
| Jan 30, 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 45 |
| Jan 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1 |
| Jan 25, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 24, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 23, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 22, 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 1 |
| Jan 19, 2024 | 69.00 | 70.50 | 68.21 | 69.00 | 69.00 | 538,216 |
| Jan 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 17, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jan 16, 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 69.00 | 4,207 |
| Jan 15, 2024 | 67.50 | 67.50 | 67.50 | 69.00 | 69.00 | 5,935 |
| Jan 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 11, 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 5,135 |
| Jan 10, 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 3,688 |
| Jan 09, 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 12,835 |
| Jan 08, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 05, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 04, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 03, 2024 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 169 |
| Jan 02, 2024 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6,353 |
| Dec 29, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 28, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 27, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 22, 2023 | 67.00 | 70.00 | 65.50 | 67.00 | 67.00 | 29,036 |
| Dec 21, 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 129 |
| Dec 20, 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 3,657 |
| Dec 19, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 18, 2023 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 170 |
| Dec 15, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 14, 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 2,025 |
| Dec 13, 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 10,612 |
| Dec 12, 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 7,277 |
| Dec 11, 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 6,099 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.