Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,058.00 -3.82 (-0.08%) Dow
37,849.87 +114.76 (+0.30%) Nasdaq
15,891.04 +6.02 (+0.04%) Bitcoin USD
62,661.87 -3,188.44 (-4.84%) CMC Crypto 200
885.54 0.00 (0.00%)
The Income & Growth VCT Ord (IGV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:00AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 0.00 | 0.00 | 0.00 | 70.00 | 70.00 | 1,375 |
| 12 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 15,512 |
| 11 Apr 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 2 |
| 10 Apr 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 27,333 |
| 09 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 08 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 05 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 04 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 03 Apr 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 19 |
| 02 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 28 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 74 |
| 27 Mar 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 70.00 | 76,535 |
| 26 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 2,893 |
| 25 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 6,944 |
| 22 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 9,978 |
| 21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 685 |
| 19 Mar 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.50 | 27,173 |
| 18 Mar 2024 | 70.00 | 71.50 | 69.00 | 71.50 | 71.50 | 34 |
| 15 Mar 2024 | 70.00 | 71.50 | 71.50 | 71.50 | 71.50 | 1 |
| 14 Mar 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 19 |
| 13 Mar 2024 | 70.00 | 71.50 | 68.50 | 70.00 | 70.00 | 2,246 |
| 12 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 31,638 |
| 11 Mar 2024 | 70.00 | 71.50 | 71.50 | 70.00 | 70.00 | 8,280 |
| 08 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 341 |
| 07 Mar 2024 | 70.00 | 69.36 | 69.36 | 70.00 | 70.00 | 306,051 |
| 06 Mar 2024 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | 4,736 |
| 05 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 04 Mar 2024 | 70.00 | 69.00 | 69.00 | 70.00 | 70.00 | 250 |
| 01 Mar 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 16 |
| 29 Feb 2024 | 70.00 | 69.00 | 68.50 | 70.00 | 70.00 | 6,811 |
| 28 Feb 2024 | 70.00 | 71.50 | 68.50 | 71.50 | 71.50 | 1,788 |
| 27 Feb 2024 | 69.00 | 71.50 | 67.50 | 70.00 | 70.00 | 15,036 |
| 26 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 23 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 21 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 Feb 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 276 |
| 19 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 16 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 15 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 14 Feb 2024 | 69.00 | 70.50 | 67.50 | 69.00 | 69.00 | 6,790 |
| 13 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 12 Feb 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 3,596 |
| 09 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 08 Feb 2024 | 69.00 | 70.50 | 70.00 | 70.50 | 70.50 | 487 |
| 07 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 06 Feb 2024 | 69.00 | 70.00 | 70.00 | 70.00 | 70.00 | 12 |
| 05 Feb 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 69.00 | 2,891 |
| 02 Feb 2024 | 69.00 | 70.50 | 70.50 | 69.00 | 69.00 | 2,089 |
| 01 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 31 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 5,373 |
| 30 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | 45 |
| 29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1 |
| 25 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 24 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 Jan 2024 | 69.00 | 67.50 | 67.50 | 69.00 | 69.00 | 1 |
| 19 Jan 2024 | 69.00 | 70.50 | 68.21 | 69.00 | 69.00 | 538,216 |
| 18 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 17 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 16 Jan 2024 | 69.00 | 70.50 | 70.00 | 69.00 | 69.00 | 4,207 |
| 15 Jan 2024 | 67.50 | 67.50 | 67.50 | 69.00 | 69.00 | 5,935 |
| 12 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 11 Jan 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 5,135 |
| 10 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 3,688 |
| 09 Jan 2024 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 12,835 |
| 08 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 05 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 04 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 03 Jan 2024 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 169 |
| 02 Jan 2024 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6,353 |
| 29 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 28 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 27 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 22 Dec 2023 | 67.00 | 70.00 | 65.50 | 67.00 | 67.00 | 29,036 |
| 21 Dec 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 129 |
| 20 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 3,657 |
| 19 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 18 Dec 2023 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 170 |
| 15 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 14 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 2,025 |
| 13 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 10,612 |
| 12 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 7,277 |
| 11 Dec 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 6,099 |
| 08 Dec 2023 | 67.00 | 68.50 | 65.50 | 65.50 | 65.50 | 443 |
| 07 Dec 2023 | 67.00 | 70.00 | 65.50 | 67.00 | 67.00 | 15,112 |
| 06 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 05 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Dec 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 7,016 |
| 01 Dec 2023 | 67.00 | 68.50 | 65.50 | 67.00 | 67.00 | 2,045 |
| 30 Nov 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 270 |
| 29 Nov 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 28 Nov 2023 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 2,896 |
| 27 Nov 2023 | 67.00 | 68.50 | 68.50 | 67.00 | 67.00 | 1,409 |
| 24 Nov 2023 | 67.00 | 70.00 | 70.00 | 67.00 | 67.00 | 112 |
| 23 Nov 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 22 Nov 2023 | 67.00 | 68.50 | 65.50 | 68.50 | 68.50 | 5,493 |
| 21 Nov 2023 | 67.00 | 65.50 | 65.50 | 67.00 | 67.00 | 34,165 |
| *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.