Maven Income & Growth 3 VCT (MIG3) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/12/2016 82.75p 82.75p 82.75p 82.75p 0
28/12/2016 82.75p 82.75p 82.75p 82.75p 0
23/12/2016 82.75p 82.75p 82.75p 82.75p 0
22/12/2016 82.75p 82.75p 82.75p 82.75p 0
21/12/2016 82.75p 82.75p 82.75p 82.75p 0
20/12/2016 82.75p 82.75p 82.75p 82.75p 0
19/12/2016 83.25p 83.25p 80.00p 82.75p 18307
16/12/2016 83.25p 83.25p 83.25p 83.25p 0
15/12/2016 83.25p 83.25p 83.25p 83.25p 0
14/12/2016 83.25p 83.25p 83.25p 83.25p 0
13/12/2016 83.25p 83.25p 81.00p 83.25p 4614
12/12/2016 84.00p 84.00p 81.00p 83.25p 13560
09/12/2016 84.00p 84.00p 84.00p 84.00p 0
08/12/2016 84.00p 84.00p 84.00p 84.00p 0
07/12/2016 84.00p 84.00p 84.00p 84.00p 0
06/12/2016 84.00p 84.00p 84.00p 84.00p 0
05/12/2016 84.00p 84.00p 84.00p 84.00p 0
02/12/2016 84.00p 84.00p 84.00p 84.00p 0
01/12/2016 84.00p 84.00p 84.00p 84.00p 0
30/11/2016 84.00p 84.00p 84.00p 84.00p 0
29/11/2016 84.00p 84.00p 84.00p 84.00p 0
28/11/2016 84.00p 84.00p 84.00p 84.00p 0
25/11/2016 84.00p 84.00p 84.00p 84.00p 0
24/11/2016 84.00p 84.00p 84.00p 84.00p 0
23/11/2016 84.00p 84.00p 82.00p 84.00p 3250
22/11/2016 84.00p 84.00p 84.00p 84.00p 0
21/11/2016 84.00p 84.00p 84.00p 84.00p 0
18/11/2016 84.00p 84.00p 83.00p 84.00p 1954
17/11/2016 84.00p 84.00p 84.00p 84.00p 0
16/11/2016 84.00p 84.00p 84.00p 84.00p 0
15/11/2016 84.00p 84.00p 84.00p 84.00p 0
14/11/2016 84.00p 84.00p 84.00p 84.00p 0
11/11/2016 84.00p 84.00p 83.00p 84.00p 5000
10/11/2016 84.00p 84.00p 84.00p 84.00p 0
09/11/2016 84.00p 84.00p 83.00p 84.00p 8500
08/11/2016 84.00p 84.00p 83.00p 84.00p 15000
07/11/2016 84.00p 84.00p 83.75p 84.00p 16000
04/11/2016 84.00p 85.00p 84.00p 84.00p 20000
03/11/2016 84.00p 84.00p 84.00p 84.00p 0
02/11/2016 84.00p 84.00p 84.00p 84.00p 0
01/11/2016 84.00p 84.00p 84.00p 84.00p 0
31/10/2016 84.25p 84.25p 81.50p 84.00p 7122
28/10/2016 84.25p 84.25p 82.00p 84.25p 4120
27/10/2016 84.25p 84.25p 84.25p 84.25p 0
26/10/2016 84.25p 84.25p 84.25p 84.25p 0
25/10/2016 84.25p 84.25p 84.25p 84.25p 0
24/10/2016 84.25p 84.25p 84.25p 84.25p 0
21/10/2016 84.25p 84.25p 84.25p 84.25p 0
20/10/2016 84.25p 84.25p 84.25p 84.25p 0
19/10/2016 84.25p 84.25p 84.25p 84.25p 0
18/10/2016 84.25p 84.25p 84.25p 84.25p 0
17/10/2016 84.25p 84.25p 84.25p 84.25p 0
14/10/2016 84.25p 84.25p 84.25p 84.25p 0
13/10/2016 84.25p 84.25p 84.25p 84.25p 0
12/10/2016 84.25p 84.25p 84.25p 84.25p 0
11/10/2016 84.25p 84.25p 84.25p 84.25p 0
10/10/2016 84.25p 84.25p 84.25p 84.25p 0
07/10/2016 84.25p 84.25p 84.25p 84.25p 0
06/10/2016 84.25p 84.25p 84.25p 84.25p 0
05/10/2016 84.25p 84.25p 84.25p 84.25p 0
04/10/2016 84.25p 84.25p 84.25p 84.25p 0
03/10/2016 84.25p 84.25p 84.25p 84.25p 0
30/09/2016 84.25p 84.25p 84.25p 84.25p 0
29/09/2016 84.25p 84.25p 84.25p 84.25p 0
28/09/2016 84.25p 84.25p 84.25p 84.25p 0
27/09/2016 84.25p 84.25p 84.25p 84.25p 0
26/09/2016 84.25p 84.25p 84.25p 84.25p 0
23/09/2016 84.25p 84.25p 84.25p 84.25p 0
22/09/2016 84.25p 84.25p 84.25p 84.25p 0
21/09/2016 84.25p 84.25p 84.25p 84.25p 0
20/09/2016 84.25p 84.25p 84.25p 84.25p 5890
19/09/2016 84.25p 84.25p 84.25p 84.25p 0
16/09/2016 84.25p 84.25p 84.25p 84.25p 0
15/09/2016 84.25p 84.25p 84.25p 84.25p 0
14/09/2016 85.25p 85.25p 81.00p 84.25p 6257
13/09/2016 85.25p 85.25p 85.25p 85.25p 0
12/09/2016 85.25p 85.25p 85.25p 85.25p 0
09/09/2016 85.25p 85.25p 85.25p 85.25p 0
08/09/2016 85.25p 85.25p 85.25p 85.25p 0
07/09/2016 85.25p 85.25p 85.25p 85.25p 0
06/09/2016 85.25p 85.49p 85.25p 85.25p 505
05/09/2016 85.25p 85.25p 85.25p 85.25p 0
02/09/2016 85.25p 85.49p 85.25p 85.25p 81
01/09/2016 85.25p 85.25p 85.25p 85.25p 0
31/08/2016 85.25p 85.49p 85.25p 85.25p 3000
30/08/2016 85.25p 85.25p 82.00p 85.25p 14962
26/08/2016 85.25p 85.25p 84.00p 85.25p 37321
25/08/2016 85.25p 85.25p 85.25p 85.25p 0
24/08/2016 85.25p 85.25p 85.25p 85.25p 0
23/08/2016 85.25p 85.25p 85.25p 85.25p 0
22/08/2016 85.25p 85.50p 85.25p 85.25p 8771
19/08/2016 85.25p 85.50p 85.25p 85.25p 6000
18/08/2016 85.25p 85.25p 85.25p 85.25p 0
17/08/2016 87.50p 87.50p 81.00p 85.25p 8378
16/08/2016 87.50p 87.50p 87.50p 87.50p 0
15/08/2016 88.50p 88.50p 87.50p 87.50p 0
12/08/2016 88.50p 88.50p 88.50p 88.50p 0
11/08/2016 88.50p 88.50p 88.50p 88.50p 0
10/08/2016 88.50p 88.50p 88.50p 88.50p 0
09/08/2016 89.00p 89.00p 86.00p 88.50p 9764
08/08/2016 89.00p 89.00p 89.00p 89.00p 0
05/08/2016 89.00p 89.00p 89.00p 89.00p 0
04/08/2016 89.00p 89.00p 88.95p 89.00p 898
03/08/2016 90.00p 90.00p 87.00p 89.50p 2255
02/08/2016 90.00p 90.00p 90.00p 90.00p 0
01/08/2016 90.00p 90.25p 90.00p 90.00p 2202
29/07/2016 90.00p 90.00p 90.00p 90.00p 0
28/07/2016 90.00p 90.00p 90.00p 90.00p 0
27/07/2016 90.00p 90.00p 90.00p 90.00p 0
26/07/2016 90.00p 90.00p 90.00p 90.00p 0
25/07/2016 90.00p 90.00p 90.00p 90.00p 0
22/07/2016 90.00p 90.00p 90.00p 90.00p 0
21/07/2016 90.00p 90.25p 90.00p 90.00p 12000
20/07/2016 90.00p 90.00p 90.00p 90.00p 0
19/07/2016 90.00p 90.00p 90.00p 90.00p 0
18/07/2016 90.00p 90.00p 87.50p 90.00p 1500
15/07/2016 90.00p 90.00p 90.00p 90.00p 0
14/07/2016 90.00p 90.00p 90.00p 90.00p 0
13/07/2016 90.00p 90.00p 90.00p 90.00p 0
12/07/2016 90.00p 90.00p 90.00p 90.00p 0
11/07/2016 90.00p 90.00p 90.00p 90.00p 0
08/07/2016 90.00p 90.00p 90.00p 90.00p 0
07/07/2016 90.00p 90.00p 90.00p 90.00p 0
06/07/2016 90.00p 90.00p 90.00p 90.00p 0
05/07/2016 90.00p 90.00p 90.00p 90.00p 0
04/07/2016 90.00p 90.00p 90.00p 90.00p 0
01/07/2016 90.00p 90.25p 90.00p 90.00p 1420
30/06/2016 90.00p 90.00p 90.00p 90.00p 0
29/06/2016 90.00p 90.25p 90.00p 90.00p 5501
28/06/2016 90.00p 90.00p 90.00p 90.00p 0
27/06/2016 90.00p 90.00p 90.00p 90.00p 0
24/06/2016 90.50p 90.50p 90.00p 90.00p 0
23/06/2016 90.50p 90.50p 90.50p 90.50p 0
22/06/2016 90.50p 90.50p 90.50p 90.50p 0
21/06/2016 90.50p 90.50p 90.50p 90.50p 0
20/06/2016 90.50p 90.50p 87.50p 90.50p 5166
17/06/2016 90.50p 90.50p 90.50p 90.50p 0
16/06/2016 90.50p 90.50p 90.50p 90.50p 0
15/06/2016 90.50p 90.50p 90.50p 90.50p 0
14/06/2016 90.50p 90.50p 88.00p 90.50p 4559
13/06/2016 90.50p 90.50p 88.00p 90.50p 9473
10/06/2016 90.50p 90.50p 90.50p 90.50p 0
09/06/2016 90.50p 90.50p 90.50p 90.50p 0
08/06/2016 90.50p 90.50p 90.50p 90.50p 0
07/06/2016 90.50p 90.50p 90.50p 90.50p 0
06/06/2016 90.50p 91.89p 90.50p 90.50p 4518
03/06/2016 90.50p 90.50p 90.50p 90.50p 0
02/06/2016 90.50p 90.50p 90.50p 90.50p 0
01/06/2016 90.50p 90.50p 89.00p 90.50p 3948
31/05/2016 90.50p 90.50p 90.50p 90.50p 0
27/05/2016 90.50p 90.50p 88.00p 90.50p 2638
26/05/2016 90.50p 90.50p 90.50p 90.50p 0
25/05/2016 90.50p 90.50p 90.50p 90.50p 0
24/05/2016 90.50p 90.50p 90.50p 90.50p 0
23/05/2016 91.00p 91.00p 88.00p 90.50p 15104
20/05/2016 91.00p 91.00p 88.25p 91.00p 6073
19/05/2016 91.00p 91.00p 91.00p 91.00p 0
18/05/2016 91.00p 91.00p 91.00p 91.00p 0
17/05/2016 91.00p 91.00p 91.00p 91.00p 0
16/05/2016 91.00p 91.00p 91.00p 91.00p 0
13/05/2016 91.00p 91.00p 91.00p 91.00p 0
12/05/2016 91.00p 91.00p 91.00p 91.00p 0
11/05/2016 91.00p 91.00p 89.00p 91.00p 3258
10/05/2016 91.00p 91.00p 91.00p 91.00p 0
09/05/2016 91.00p 91.00p 91.00p 91.00p 0
06/05/2016 91.00p 92.00p 91.00p 91.00p 4313
05/05/2016 91.00p 91.50p 91.00p 91.00p 0
04/05/2016 91.00p 92.20p 91.00p 91.00p 6851
03/05/2016 91.00p 91.00p 88.00p 91.00p 3033
29/04/2016 91.00p 92.25p 91.00p 91.00p 80
28/04/2016 91.00p 91.00p 91.00p 91.00p 0
27/04/2016 91.50p 91.50p 88.00p 91.00p 17248
26/04/2016 91.50p 91.50p 89.00p 91.50p 0
25/04/2016 91.50p 91.50p 91.50p 91.50p 0
22/04/2016 91.50p 91.50p 89.00p 91.50p 5000
21/04/2016 91.50p 91.50p 91.50p 91.50p 0
20/04/2016 91.50p 93.70p 91.50p 91.50p 5299
19/04/2016 91.50p 91.50p 91.50p 91.50p 0
18/04/2016 91.50p 91.50p 91.50p 91.50p 0
15/04/2016 91.50p 93.74p 91.50p 91.50p 2116
14/04/2016 91.50p 91.50p 89.00p 91.50p 539
13/04/2016 91.50p 93.75p 91.50p 91.50p 10000
12/04/2016 91.50p 91.50p 88.50p 91.50p 6102
11/04/2016 91.50p 91.50p 91.50p 91.50p 0
08/04/2016 91.50p 93.70p 91.50p 91.50p 5791
07/04/2016 91.50p 91.50p 88.00p 91.50p 8414
06/04/2016 91.50p 93.00p 91.50p 91.50p 3500
05/04/2016 91.50p 91.50p 88.50p 91.50p 4428
04/04/2016 91.50p 94.00p 89.00p 91.50p 9171
01/04/2016 91.50p 93.50p 91.50p 91.50p 1042
31/03/2016 92.00p 94.00p 89.00p 91.50p 48125
30/03/2016 95.50p 98.00p 95.50p 95.50p 1002
29/03/2016 92.50p 98.00p 92.00p 95.50p 36217
24/03/2016 92.50p 92.50p 92.50p 92.50p 0
23/03/2016 92.50p 92.50p 91.51p 92.50p 2199
22/03/2016 91.50p 93.00p 91.50p 92.50p 500
21/03/2016 88.75p 92.00p 88.75p 90.50p 1539
18/03/2016 81.50p 89.88p 81.50p 88.75p 52087
17/03/2016 81.50p 81.50p 81.50p 81.50p 0
16/03/2016 81.50p 81.50p 81.50p 81.50p 0

*Close Price adjusted for both dividends and splits