Maven Income & Growth 3 VCT (MIG3) Share Price

Financial Services Sector


Date Open High Low Close* Volume
08/07/2022 56.00p 56.00p 56.00p 56.00p 0
07/07/2022 56.00p 56.00p 55.00p 56.00p 3835
06/07/2022 56.00p 57.00p 56.00p 56.00p 35087
05/07/2022 56.00p 56.00p 56.00p 56.00p 0
04/07/2022 56.00p 56.00p 56.00p 56.00p 0
01/07/2022 56.00p 56.00p 56.00p 56.00p 0
30/06/2022 56.00p 56.00p 56.00p 56.00p 0
29/06/2022 56.00p 56.00p 56.00p 56.00p 0
28/06/2022 56.00p 56.00p 56.00p 56.00p 0
27/06/2022 56.00p 56.00p 56.00p 56.00p 0
24/06/2022 56.00p 56.00p 56.00p 56.00p 0
23/06/2022 56.00p 56.00p 56.00p 56.00p 0
22/06/2022 56.00p 56.00p 56.00p 56.00p 0
21/06/2022 56.00p 56.00p 56.00p 56.00p 0
20/06/2022 56.00p 56.00p 56.00p 56.00p 0
17/06/2022 56.00p 56.00p 56.00p 56.00p 0
16/06/2022 56.00p 56.00p 56.00p 56.00p 0
15/06/2022 56.00p 56.00p 56.00p 56.00p 0
14/06/2022 56.00p 56.00p 56.00p 56.00p 0
13/06/2022 56.00p 56.00p 56.00p 56.00p 0
10/06/2022 56.00p 56.00p 56.00p 56.00p 0
09/06/2022 56.00p 56.00p 56.00p 56.00p 0
08/06/2022 56.00p 56.00p 56.00p 56.00p 0
07/06/2022 56.00p 56.00p 56.00p 56.00p 0
06/06/2022 56.00p 56.00p 55.00p 56.00p 13294
01/06/2022 56.00p 56.00p 56.00p 56.00p 0
31/05/2022 56.00p 56.00p 56.00p 56.00p 0
27/05/2022 56.00p 56.00p 56.00p 56.00p 0
26/05/2022 56.00p 56.00p 55.50p 56.00p 132137
25/05/2022 57.00p 57.00p 55.00p 56.00p 2
24/05/2022 57.00p 57.00p 57.00p 57.00p 0
23/05/2022 57.00p 57.00p 57.00p 57.00p 0
20/05/2022 57.00p 57.00p 57.00p 57.00p 0
19/05/2022 57.00p 57.00p 57.00p 57.00p 0
18/05/2022 57.00p 57.00p 57.00p 57.00p 0
17/05/2022 57.00p 57.00p 57.00p 57.00p 0
16/05/2022 57.00p 57.00p 57.00p 57.00p 0
13/05/2022 57.00p 57.00p 57.00p 57.00p 0
12/05/2022 57.00p 57.00p 57.00p 57.00p 0
11/05/2022 57.00p 57.00p 57.00p 57.00p 0
10/05/2022 57.00p 57.00p 57.00p 57.00p 0
09/05/2022 57.00p 57.00p 57.00p 57.00p 0
06/05/2022 57.00p 57.00p 57.00p 57.00p 0
05/05/2022 57.00p 58.00p 57.00p 57.00p 5139
04/05/2022 57.00p 57.00p 57.00p 57.00p 0
03/05/2022 57.00p 57.00p 57.00p 57.00p 0
29/04/2022 57.00p 57.00p 57.00p 57.00p 0
28/04/2022 57.00p 58.00p 57.00p 57.00p 2296
27/04/2022 57.00p 58.00p 57.00p 57.00p 36
26/04/2022 57.00p 57.00p 57.00p 57.00p 0
25/04/2022 57.00p 57.00p 56.00p 57.00p 1000
22/04/2022 57.00p 57.00p 57.00p 57.00p 0
21/04/2022 57.00p 57.00p 57.00p 57.00p 0
20/04/2022 57.00p 57.00p 57.00p 57.00p 0
19/04/2022 57.00p 58.00p 57.00p 57.00p 8493
14/04/2022 57.00p 57.00p 57.00p 57.00p 0
13/04/2022 57.00p 57.00p 57.00p 57.00p 0
12/04/2022 57.00p 57.00p 56.00p 57.00p 1660
11/04/2022 57.00p 57.00p 57.00p 57.00p 0
08/04/2022 57.00p 57.00p 57.00p 57.00p 0
07/04/2022 57.00p 57.00p 57.00p 57.00p 0
06/04/2022 57.00p 57.00p 57.00p 57.00p 0
05/04/2022 57.00p 57.00p 57.00p 57.00p 0
04/04/2022 57.00p 58.00p 57.00p 57.00p 1594
01/04/2022 57.00p 57.00p 57.00p 57.00p 0
31/03/2022 57.00p 57.00p 57.00p 57.00p 0
30/03/2022 57.00p 57.00p 57.00p 57.00p 0
29/03/2022 57.00p 58.00p 57.00p 57.00p 5
28/03/2022 57.00p 57.00p 56.00p 57.00p 1221
25/03/2022 57.00p 58.00p 57.00p 57.00p 3100
24/03/2022 57.00p 57.00p 56.00p 57.00p 7000
23/03/2022 58.00p 58.00p 58.00p 58.00p 0
22/03/2022 58.00p 58.00p 58.00p 58.00p 0
21/03/2022 58.00p 59.00p 58.00p 58.00p 3000
18/03/2022 58.00p 58.00p 58.00p 58.00p 0
17/03/2022 58.00p 58.00p 58.00p 58.00p 0
16/03/2022 58.00p 58.00p 58.00p 58.00p 0
15/03/2022 58.00p 59.00p 57.00p 58.00p 16916
14/03/2022 58.00p 58.00p 58.00p 58.00p 0
11/03/2022 58.00p 59.00p 58.00p 58.00p 1395
10/03/2022 58.00p 58.00p 57.00p 58.00p 3664
09/03/2022 58.00p 58.00p 57.00p 58.00p 5466
08/03/2022 58.00p 58.00p 58.00p 58.00p 0
07/03/2022 58.00p 58.00p 58.00p 58.00p 0
04/03/2022 58.00p 58.10p 58.00p 58.00p 54594
03/03/2022 58.00p 58.00p 58.00p 58.00p 0
02/03/2022 58.00p 58.00p 58.00p 58.00p 0
01/03/2022 58.00p 58.00p 58.00p 58.00p 0
28/02/2022 58.00p 58.00p 58.00p 58.00p 0
25/02/2022 58.00p 58.00p 58.00p 58.00p 0
24/02/2022 58.00p 58.00p 58.00p 58.00p 0
23/02/2022 58.00p 58.00p 58.00p 58.00p 0
22/02/2022 58.00p 58.00p 58.00p 58.00p 15515
21/02/2022 58.00p 58.00p 57.00p 58.00p 4887
18/02/2022 58.00p 58.00p 58.00p 58.00p 0
17/02/2022 58.00p 58.00p 57.00p 58.00p 527
16/02/2022 58.00p 58.00p 58.00p 58.00p 0
15/02/2022 58.00p 58.00p 57.00p 58.00p 2193
14/02/2022 58.00p 58.00p 58.00p 58.00p 0
11/02/2022 58.00p 58.00p 58.00p 58.00p 0
10/02/2022 57.00p 59.00p 57.00p 58.00p 5945
09/02/2022 59.00p 60.00p 59.00p 59.50p 31412
08/02/2022 59.00p 60.00p 59.00p 59.00p 8000
07/02/2022 59.00p 59.00p 58.50p 59.00p 2000
04/02/2022 58.00p 60.00p 58.00p 59.00p 7
03/02/2022 58.00p 58.00p 58.00p 58.00p 0
02/02/2022 58.00p 58.00p 58.00p 58.00p 0
01/02/2022 58.00p 58.00p 58.00p 58.00p 0
31/01/2022 58.00p 58.00p 58.00p 58.00p 0
28/01/2022 58.00p 59.00p 58.00p 58.00p 350
27/01/2022 58.00p 59.00p 58.00p 58.00p 1500
26/01/2022 58.00p 58.00p 58.00p 58.00p 0
25/01/2022 58.00p 58.00p 58.00p 58.00p 0
24/01/2022 58.00p 59.00p 58.00p 58.00p 3359
21/01/2022 58.00p 58.00p 58.00p 58.00p 150
20/01/2022 58.00p 58.00p 58.00p 58.00p 0
19/01/2022 58.00p 58.00p 58.00p 58.00p 0
18/01/2022 58.00p 58.00p 58.00p 58.00p 0
17/01/2022 58.00p 58.00p 58.00p 58.00p 0
14/01/2022 58.00p 59.00p 58.00p 58.00p 16949
13/01/2022 58.00p 58.00p 58.00p 58.00p 0
12/01/2022 58.00p 58.00p 58.00p 58.00p 0
10/01/2022 58.00p 58.00p 58.00p 58.00p 0
07/01/2022 58.00p 58.00p 58.00p 58.00p 0
06/01/2022 58.00p 58.00p 57.00p 58.00p 90
05/01/2022 58.00p 58.00p 57.00p 58.00p 90
04/01/2022 58.00p 58.00p 58.00p 58.00p 0
03/01/2022 58.00p 58.00p 58.00p 58.00p 0
31/12/2021 58.00p 58.00p 58.00p 58.00p 0
30/12/2021 58.00p 58.00p 58.00p 58.00p 0
29/12/2021 58.00p 58.00p 58.00p 58.00p 0
28/12/2021 58.00p 58.00p 58.00p 58.00p 0
27/12/2021 58.00p 58.00p 58.00p 58.00p 0
24/12/2021 58.00p 58.00p 58.00p 58.00p 0
23/12/2021 58.00p 58.00p 58.00p 58.00p 0
22/12/2021 58.00p 58.00p 58.00p 58.00p 0
21/12/2021 58.00p 58.00p 58.00p 58.00p 0
20/12/2021 58.00p 58.00p 58.00p 58.00p 0
17/12/2021 58.00p 58.00p 58.00p 58.00p 0
16/12/2021 58.00p 58.00p 58.00p 58.00p 0
15/12/2021 58.00p 58.00p 58.00p 58.00p 0
14/12/2021 58.00p 58.00p 57.00p 58.00p 1209
13/12/2021 58.00p 58.00p 57.00p 58.00p 1181
10/12/2021 58.00p 58.00p 58.00p 58.00p 0
09/12/2021 58.00p 58.00p 58.00p 58.00p 0
08/12/2021 58.00p 58.00p 58.00p 58.00p 0
07/12/2021 58.00p 58.00p 57.00p 58.00p 2250
06/12/2021 58.00p 58.00p 57.00p 58.00p 7500
03/12/2021 58.00p 58.00p 57.00p 58.00p 5935
02/12/2021 58.00p 58.00p 58.00p 58.00p 0
01/12/2021 58.00p 58.00p 58.00p 58.00p 0
30/11/2021 58.00p 58.00p 58.00p 58.00p 0
29/11/2021 58.00p 58.00p 58.00p 58.00p 0
26/11/2021 58.00p 58.00p 57.00p 58.00p 10000
25/11/2021 58.00p 58.00p 57.00p 58.00p 1901
24/11/2021 58.00p 58.50p 57.00p 58.00p 215108
23/11/2021 58.00p 58.00p 58.00p 58.00p 0
22/11/2021 58.00p 58.00p 58.00p 58.00p 0
19/11/2021 58.00p 58.00p 58.00p 58.00p 0
18/11/2021 58.00p 58.00p 58.00p 58.00p 0
17/11/2021 58.00p 58.00p 57.00p 58.00p 1466
16/11/2021 58.00p 58.00p 58.00p 58.00p 0
15/11/2021 58.00p 59.00p 58.00p 58.00p 8474
12/11/2021 58.00p 58.00p 58.00p 58.00p 0
11/11/2021 58.00p 58.00p 58.00p 58.00p 0
10/11/2021 58.00p 58.00p 58.00p 58.00p 0
09/11/2021 58.00p 58.00p 43.00p 58.00p 0
08/11/2021 58.00p 58.00p 57.00p 58.00p 403
05/11/2021 58.00p 58.00p 58.00p 58.00p 0
04/11/2021 58.00p 58.00p 58.00p 58.00p 0
03/11/2021 58.00p 58.00p 58.00p 58.00p 0
02/11/2021 58.00p 58.00p 57.00p 58.00p 10000
01/11/2021 58.00p 58.00p 57.00p 58.00p 16939
29/10/2021 57.00p 58.00p 57.00p 58.00p 816
28/10/2021 57.00p 57.00p 56.00p 57.00p 44485
27/10/2021 57.00p 57.00p 57.00p 57.00p 0
26/10/2021 57.00p 57.00p 56.00p 57.00p 8804
25/10/2021 57.00p 57.00p 56.00p 57.00p 37060
22/10/2021 57.00p 57.00p 56.00p 57.00p 20574
21/10/2021 57.00p 57.00p 56.00p 57.00p 8383
20/10/2021 57.00p 57.00p 57.00p 57.00p 0
19/10/2021 57.00p 57.00p 56.00p 57.00p 5424
18/10/2021 57.00p 57.00p 57.00p 57.00p 0
15/10/2021 57.00p 57.00p 57.00p 57.00p 0
14/10/2021 57.00p 57.00p 57.00p 57.00p 0
13/10/2021 57.00p 57.00p 57.00p 57.00p 0
12/10/2021 57.00p 57.00p 57.00p 57.00p 0
11/10/2021 57.00p 57.00p 57.00p 57.00p 0
08/10/2021 57.00p 57.00p 57.00p 57.00p 0
07/10/2021 57.00p 57.00p 56.00p 57.00p 2166
06/10/2021 57.00p 57.00p 56.00p 57.00p 4632
05/10/2021 57.00p 57.00p 56.00p 57.00p 19139
04/10/2021 57.00p 57.00p 57.00p 57.00p 0
01/10/2021 57.00p 57.00p 57.00p 57.00p 0
30/09/2021 57.00p 57.00p 57.00p 57.00p 0
29/09/2021 57.00p 57.00p 57.00p 57.00p 0
28/09/2021 57.00p 57.00p 57.00p 57.00p 0
27/09/2021 57.00p 57.00p 57.00p 57.00p 0
24/09/2021 57.00p 57.00p 57.00p 57.00p 0
23/09/2021 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits