Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,802.23 +1,030.05 (+1.50%) CMC Crypto 200
1,512.55 +24.00 (+1.61%)
The Income & Growth VCT Ord (IGV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:59AM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 355 |
| 17 May 2024 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 72 |
| 16 May 2024 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 2,500 |
| 16 May 2024 | 0.03 Dividend | |||||
| 15 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 14 May 2024 | 70.00 | 71.50 | 67.50 | 71.50 | 71.47 | 28,200 |
| 13 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 10 May 2024 | 70.00 | 71.50 | 71.50 | 71.50 | 71.47 | 7,137 |
| 09 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 08 May 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 1,144 |
| 07 May 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 41 |
| 03 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 02 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 01 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 30 Apr 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 3,533 |
| 29 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 26 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 39 |
| 25 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 69.97 | 78 |
| 24 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 3,496 |
| 23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 22 Apr 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 2,401 |
| 19 Apr 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 1,819 |
| 18 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 6,094 |
| 17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 16 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 15 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 175 |
| 12 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 69.97 | 15,512 |
| 11 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 2 |
| 10 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 69.97 | 27,333 |
| 09 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 08 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 05 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 04 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 03 Apr 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 69.97 | 19 |
| 02 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 28 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 69.97 | 74 |
| 27 Mar 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 69.97 | 76,535 |
| 26 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 2,893 |
| 25 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 6,944 |
| 22 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 9,978 |
| 21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 20 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 69.97 | 685 |
| 19 Mar 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.47 | 27,173 |
| 18 Mar 2024 | 70.00 | 71.50 | 69.00 | 71.50 | 71.47 | 34 |
| 15 Mar 2024 | 70.00 | 71.50 | 71.50 | 71.50 | 71.47 | 1 |
| 14 Mar 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 69.97 | 19 |
| 13 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 69.97 | 2,246 |
| 12 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 31,638 |
| 11 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 69.97 | 8,280 |
| 08 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 341 |
| 07 Mar 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 69.97 | 306,051 |
| 06 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 69.97 | 4,736 |
| 05 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | - |
| 04 Mar 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 69.97 | 250 |
| 01 Mar 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 70.97 | 16 |
| 29 Feb 2024 | 70.00 | 69.00 | 68.50 | 70.00 | 69.97 | 6,811 |
| 28 Feb 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.47 | 1,788 |
| 27 Feb 2024 | 69.00 | 71.50 | 67.50 | 70.00 | 69.97 | 15,036 |
| 26 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 23 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 22 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 21 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 20 Feb 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 68.97 | 276 |
| 19 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 16 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 15 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 14 Feb 2024 | 69.00 | 70.50 | 67.50 | 69.00 | 68.97 | 6,790 |
| 13 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 12 Feb 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 68.97 | 3,596 |
| 09 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 08 Feb 2024 | 69.00 | 70.50 | 70.00 | 70.50 | 70.47 | 487 |
| 07 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 06 Feb 2024 | 69.00 | 70.00 | 70.00 | 70.00 | 69.97 | 12 |
| 05 Feb 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 68.97 | 2,891 |
| 02 Feb 2024 | 69.00 | 70.50 | 70.50 | 69.00 | 68.97 | 2,089 |
| 01 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 31 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 68.97 | 5,373 |
| 30 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 68.97 | 45 |
| 29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | 1 |
| 25 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 24 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 22 Jan 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 68.97 | 1 |
| 19 Jan 2024 | 69.00 | 70.50 | 68.21 | 69.00 | 68.97 | 538,216 |
| 18 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 17 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | - |
| 16 Jan 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 68.97 | 4,207 |
| 15 Jan 2024 | 67.50 | 67.50 | 67.50 | 69.00 | 68.97 | 5,935 |
| 12 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.47 | - |
| 11 Jan 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.47 | 5,135 |
| 10 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.47 | 3,688 |
| 09 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.47 | 12,835 |
| 08 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.47 | - |
| 05 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.47 | - |
| 04 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.47 | - |
| 03 Jan 2024 | 67.50 | 69.00 | 69.00 | 67.50 | 67.47 | 169 |
| 02 Jan 2024 | 67.00 | 70.00 | 66.00 | 70.00 | 69.97 | 6,353 |
| 29 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.97 | - |
| 28 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.