Maven Income & Growth VCT (MIG1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maven Income & Growth VCT

Date Open High Low Close* Volume
12/02/2016 66.50p 66.50p 66.50p 66.50p 0
11/02/2016 66.50p 66.50p 66.50p 66.50p 0
10/02/2016 66.50p 66.50p 66.50p 66.50p 0
09/02/2016 66.50p 66.99p 66.50p 66.50p 10000
08/02/2016 66.50p 66.50p 66.50p 66.50p 0
05/02/2016 66.50p 66.50p 64.50p 66.50p 365000
04/02/2016 66.50p 68.00p 65.00p 66.50p 100858
03/02/2016 65.25p 68.00p 65.25p 66.50p 5817
02/02/2016 65.25p 65.25p 63.00p 65.25p 7346
01/02/2016 65.25p 65.25p 65.25p 65.25p 0
29/01/2016 65.25p 65.25p 65.25p 65.25p 0
28/01/2016 65.25p 65.25p 65.25p 65.25p 0
27/01/2016 65.25p 65.25p 65.25p 65.25p 0
26/01/2016 66.25p 66.25p 61.00p 65.25p 25000
25/01/2016 66.25p 66.25p 63.00p 66.25p 5000
22/01/2016 66.25p 66.25p 65.00p 66.25p 103000
21/01/2016 66.25p 66.25p 66.25p 66.25p 0
20/01/2016 66.25p 66.25p 66.25p 66.25p 0
19/01/2016 66.75p 66.75p 62.00p 66.25p 10000
18/01/2016 66.75p 66.75p 66.75p 66.75p 0
15/01/2016 66.75p 66.75p 66.75p 66.75p 0
14/01/2016 66.75p 67.19p 66.75p 66.75p 6700
13/01/2016 66.75p 67.19p 66.75p 66.75p 5851
12/01/2016 66.75p 66.75p 66.75p 66.75p 0
11/01/2016 66.75p 66.75p 65.00p 66.75p 2835
08/01/2016 66.75p 66.75p 64.50p 66.75p 10000
07/01/2016 66.75p 66.75p 65.00p 66.75p 13117
06/01/2016 66.75p 66.75p 66.75p 66.75p 0
05/01/2016 66.75p 66.75p 65.00p 66.75p 5000
04/01/2016 66.75p 66.75p 66.75p 66.75p 0
31/12/2015 66.75p 66.75p 66.75p 66.75p 0
30/12/2015 66.75p 66.75p 66.75p 66.75p 0
29/12/2015 66.75p 66.75p 66.75p 66.75p 0
24/12/2015 66.75p 66.75p 66.00p 66.75p 2876
23/12/2015 66.75p 66.75p 66.75p 66.75p 0
22/12/2015 67.25p 67.25p 65.00p 66.75p 10000
21/12/2015 67.25p 67.25p 66.00p 67.25p 3685
18/12/2015 67.25p 67.25p 67.25p 67.25p 0
17/12/2015 67.25p 67.25p 67.25p 67.25p 0
16/12/2015 67.25p 67.25p 64.75p 67.25p 35000
15/12/2015 67.25p 67.25p 64.50p 67.25p 4000
14/12/2015 67.25p 67.25p 67.25p 67.25p 0
11/12/2015 67.25p 67.25p 67.25p 67.25p 0
10/12/2015 67.25p 67.74p 67.00p 67.25p 17381
09/12/2015 67.25p 67.25p 67.25p 67.25p 0
08/12/2015 67.25p 67.25p 66.00p 67.25p 2000
07/12/2015 67.25p 67.25p 67.25p 67.25p 0
04/12/2015 67.25p 67.25p 64.50p 67.25p 16367
03/12/2015 67.25p 67.25p 66.00p 67.25p 3500
02/12/2015 67.25p 67.25p 66.00p 67.25p 4000
01/12/2015 67.25p 67.75p 65.00p 67.25p 6603
30/11/2015 67.25p 67.25p 64.00p 67.25p 13353
27/11/2015 67.25p 67.25p 67.00p 67.25p 5000
26/11/2015 67.25p 67.25p 67.25p 67.25p 0
25/11/2015 67.25p 67.25p 67.25p 67.25p 0
24/11/2015 67.25p 67.25p 67.25p 67.25p 0
23/11/2015 67.50p 68.24p 65.00p 67.25p 19470
20/11/2015 67.50p 67.50p 67.50p 67.50p 0
19/11/2015 67.50p 67.50p 67.50p 67.50p 0
18/11/2015 67.50p 67.50p 66.10p 67.50p 20916
17/11/2015 67.50p 70.00p 67.50p 67.50p 20245
16/11/2015 67.50p 67.50p 66.00p 67.50p 1983
13/11/2015 67.50p 67.50p 65.00p 67.50p 11000
12/11/2015 67.50p 67.50p 67.50p 67.50p 0
11/11/2015 67.50p 67.50p 67.50p 67.50p 0
10/11/2015 65.50p 69.00p 64.25p 67.50p 24412
09/11/2015 65.50p 65.50p 63.00p 65.50p 5458
06/11/2015 65.50p 65.50p 65.50p 65.50p 0
05/11/2015 64.50p 65.50p 64.50p 65.50p 0
04/11/2015 64.50p 66.00p 63.51p 64.50p 6475
03/11/2015 64.50p 64.50p 64.50p 64.50p 0
02/11/2015 64.25p 73.00p 63.25p 64.50p 17168
30/10/2015 64.25p 65.50p 64.25p 64.25p 8009
29/10/2015 64.25p 66.50p 64.25p 64.25p 0
28/10/2015 66.50p 68.00p 65.00p 66.50p 40000
27/10/2015 66.00p 67.00p 65.00p 66.50p 10000
26/10/2015 66.00p 66.00p 66.00p 66.00p 0
23/10/2015 66.00p 66.89p 66.00p 66.00p 1629
22/10/2015 66.00p 66.89p 66.00p 66.00p 4000
21/10/2015 66.00p 66.00p 66.00p 66.00p 0
20/10/2015 66.00p 66.00p 66.00p 66.00p 0
19/10/2015 66.00p 66.00p 66.00p 66.00p 0
16/10/2015 66.00p 66.00p 66.00p 66.00p 0
15/10/2015 66.00p 66.89p 65.00p 66.00p 4978
14/10/2015 66.00p 66.00p 66.00p 66.00p 0
13/10/2015 66.00p 66.00p 66.00p 66.00p 0
12/10/2015 66.00p 66.00p 66.00p 66.00p 0
09/10/2015 67.50p 67.50p 64.50p 66.00p 7663
08/10/2015 67.50p 67.50p 67.50p 67.50p 0
07/10/2015 67.50p 67.50p 67.50p 67.50p 0
06/10/2015 67.50p 67.50p 67.50p 67.50p 0
05/10/2015 67.50p 67.50p 67.50p 67.50p 0
02/10/2015 67.50p 67.50p 67.50p 67.50p 0
01/10/2015 67.50p 67.50p 67.50p 67.50p 0
30/09/2015 67.50p 67.50p 67.50p 67.50p 0
29/09/2015 67.50p 67.50p 67.50p 67.50p 0
28/09/2015 67.50p 67.50p 66.00p 67.50p 2836
25/09/2015 67.50p 67.50p 67.50p 67.50p 0
24/09/2015 67.50p 69.50p 67.50p 67.50p 0
23/09/2015 69.50p 69.50p 69.50p 69.50p 0
22/09/2015 69.50p 74.00p 69.50p 69.50p 16575
21/09/2015 69.50p 69.50p 69.50p 69.50p 0
18/09/2015 70.50p 70.50p 69.50p 69.50p 10000
17/09/2015 69.50p 74.00p 68.90p 70.50p 10944
16/09/2015 69.50p 69.50p 69.50p 69.50p 0
15/09/2015 70.50p 75.00p 68.56p 69.50p 54046
14/09/2015 66.50p 70.50p 66.50p 70.50p 9335
11/09/2015 66.50p 66.50p 66.50p 66.50p 0
10/09/2015 66.50p 66.50p 66.50p 66.50p 0
09/09/2015 66.50p 66.50p 66.50p 66.50p 0
08/09/2015 66.50p 66.50p 66.50p 66.50p 0
07/09/2015 66.50p 66.50p 66.50p 66.50p 0
04/09/2015 66.50p 66.50p 66.50p 66.50p 0
03/09/2015 66.50p 66.50p 65.01p 66.50p 1000
02/09/2015 66.50p 66.50p 65.21p 66.50p 4000
01/09/2015 66.50p 66.50p 66.50p 66.50p 0
28/08/2015 66.00p 68.00p 65.21p 66.50p 13000
27/08/2015 66.00p 67.00p 66.00p 66.00p 10000
26/08/2015 66.00p 66.00p 65.11p 66.00p 2810
25/08/2015 66.00p 66.00p 64.50p 66.00p 44000
24/08/2015 66.00p 66.89p 64.00p 66.00p 15000
21/08/2015 66.00p 66.00p 65.00p 66.00p 15000
20/08/2015 66.00p 66.00p 66.00p 66.00p 0
19/08/2015 66.00p 66.00p 66.00p 66.00p 0
18/08/2015 66.50p 66.50p 64.00p 66.00p 10000
17/08/2015 65.00p 66.50p 63.50p 66.50p 7500
14/08/2015 65.00p 67.50p 64.16p 65.00p 22000
13/08/2015 64.50p 66.00p 64.50p 65.00p 15000
12/08/2015 64.50p 64.50p 64.50p 64.50p 0
11/08/2015 64.50p 64.50p 63.00p 64.50p 8274
10/08/2015 64.50p 64.50p 63.00p 64.50p 2500
07/08/2015 64.50p 64.50p 63.00p 64.50p 2250
06/08/2015 64.50p 64.50p 64.50p 64.50p 0
05/08/2015 64.50p 64.50p 63.00p 64.50p 2500
04/08/2015 64.50p 64.50p 63.00p 64.50p 2500
03/08/2015 64.50p 64.50p 64.50p 64.50p 0
31/07/2015 64.50p 64.50p 63.00p 64.50p 2500
30/07/2015 64.50p 66.00p 63.00p 64.50p 10433
29/07/2015 64.50p 64.50p 64.50p 64.50p 0
28/07/2015 64.50p 64.50p 64.50p 64.50p 0
27/07/2015 64.50p 64.50p 63.00p 64.50p 9340
24/07/2015 64.50p 65.75p 64.50p 64.50p 2000
23/07/2015 64.50p 64.50p 64.50p 64.50p 0
22/07/2015 64.50p 64.50p 64.50p 64.50p 0
21/07/2015 64.50p 64.50p 64.50p 64.50p 0
20/07/2015 64.50p 65.99p 63.50p 64.50p 5101
17/07/2015 64.50p 64.50p 64.50p 64.50p 0
16/07/2015 64.50p 66.00p 64.50p 64.50p 1500
15/07/2015 64.50p 64.50p 63.50p 64.50p 0
14/07/2015 63.50p 65.00p 63.50p 63.50p 1000
13/07/2015 63.00p 65.00p 62.50p 63.50p 10000
10/07/2015 62.50p 64.00p 62.50p 63.00p 5000
09/07/2015 62.50p 62.50p 62.50p 62.50p 0
08/07/2015 62.50p 62.50p 62.50p 62.50p 0
07/07/2015 62.50p 62.50p 61.00p 62.50p 2000
06/07/2015 62.50p 62.50p 62.50p 62.50p 0
03/07/2015 62.50p 63.88p 62.50p 62.50p 5000
02/07/2015 62.50p 62.50p 62.50p 62.50p 0
01/07/2015 62.50p 62.50p 62.50p 62.50p 0
30/06/2015 62.50p 62.50p 62.50p 62.50p 0
29/06/2015 62.50p 62.50p 61.02p 62.50p 5000
26/06/2015 62.50p 62.50p 62.50p 62.50p 0
25/06/2015 62.50p 62.50p 62.50p 62.50p 0
24/06/2015 60.50p 62.50p 60.50p 62.50p 16400
23/06/2015 60.50p 60.50p 60.01p 60.50p 3000
22/06/2015 60.50p 61.00p 60.00p 60.50p 10000
19/06/2015 60.50p 60.50p 60.50p 60.50p 0
18/06/2015 60.50p 63.25p 60.50p 60.50p 0
17/06/2015 63.25p 63.25p 62.00p 63.25p 5000
16/06/2015 63.25p 63.25p 63.25p 63.25p 0
15/06/2015 63.25p 63.25p 63.25p 63.25p 0
12/06/2015 63.25p 64.38p 63.25p 63.25p 3043
11/06/2015 63.25p 63.25p 63.25p 63.25p 0
10/06/2015 63.25p 64.38p 63.25p 63.25p 6000
09/06/2015 63.25p 63.25p 63.25p 63.25p 0
08/06/2015 63.25p 64.24p 63.25p 63.25p 5000
05/06/2015 63.25p 63.25p 62.00p 63.25p 450
04/06/2015 63.25p 64.25p 62.00p 63.25p 14000
03/06/2015 63.25p 63.25p 62.00p 63.25p 11546
02/06/2015 63.25p 63.25p 63.25p 63.25p 0
01/06/2015 63.25p 63.25p 62.50p 63.25p 10000
29/05/2015 63.25p 63.25p 63.25p 63.25p 0
28/05/2015 63.25p 63.25p 63.25p 63.25p 0
27/05/2015 63.25p 63.25p 63.25p 63.25p 0
26/05/2015 63.00p 65.25p 62.00p 63.25p 136106
22/05/2015 63.00p 63.00p 63.00p 63.00p 0
21/05/2015 63.00p 63.00p 63.00p 63.00p 0
20/05/2015 63.00p 63.00p 63.00p 63.00p 0
19/05/2015 63.00p 63.00p 63.00p 63.00p 0
18/05/2015 63.00p 63.99p 63.00p 63.00p 5000
15/05/2015 63.00p 63.00p 61.25p 63.00p 108195
14/05/2015 63.00p 63.00p 61.00p 63.00p 11353
13/05/2015 63.00p 63.75p 61.50p 63.00p 5946
12/05/2015 63.00p 63.00p 63.00p 63.00p 0
11/05/2015 63.00p 63.00p 61.25p 63.00p 136000
08/05/2015 63.00p 63.00p 61.50p 63.00p 5000
07/05/2015 63.00p 64.50p 60.50p 63.00p 16151
06/05/2015 63.00p 63.00p 63.00p 63.00p 0
05/05/2015 63.00p 63.00p 63.00p 63.00p 0
01/05/2015 63.00p 63.99p 63.00p 63.00p 5000

*Close Price adjusted for both dividends and splits