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
27/07/2020 50.00p 50.00p 50.00p 50.00p 0
24/07/2020 50.00p 50.00p 50.00p 50.00p 0
23/07/2020 50.00p 50.00p 50.00p 50.00p 0
22/07/2020 50.00p 50.00p 50.00p 50.00p 0
21/07/2020 50.00p 50.80p 50.00p 50.00p 450
20/07/2020 50.00p 50.00p 50.00p 50.00p 0
17/07/2020 50.00p 50.00p 50.00p 50.00p 0
16/07/2020 50.00p 50.00p 50.00p 50.00p 0
15/07/2020 50.00p 50.00p 50.00p 50.00p 0
14/07/2020 50.00p 50.00p 50.00p 50.00p 0
13/07/2020 50.00p 50.00p 50.00p 50.00p 0
10/07/2020 50.00p 50.00p 50.00p 50.00p 0
09/07/2020 50.00p 50.00p 50.00p 50.00p 0
08/07/2020 50.00p 51.00p 50.00p 50.00p 8693
07/07/2020 50.00p 50.00p 50.00p 50.00p 0
06/07/2020 50.00p 50.90p 50.00p 50.00p 40
03/07/2020 50.00p 50.00p 50.00p 50.00p 0
02/07/2020 50.00p 50.00p 50.00p 50.00p 0
01/07/2020 50.00p 50.00p 50.00p 50.00p 0
30/06/2020 50.00p 50.00p 50.00p 50.00p 0
29/06/2020 50.00p 50.00p 50.00p 50.00p 0
26/06/2020 50.00p 50.00p 50.00p 50.00p 0
25/06/2020 50.00p 50.00p 50.00p 50.00p 0
24/06/2020 50.00p 50.00p 50.00p 50.00p 0
23/06/2020 50.00p 50.00p 50.00p 50.00p 0
22/06/2020 50.00p 50.00p 50.00p 50.00p 0
19/06/2020 50.00p 50.00p 50.00p 50.00p 0
18/06/2020 50.00p 50.00p 50.00p 50.00p 0
17/06/2020 50.00p 50.00p 50.00p 50.00p 0
16/06/2020 50.00p 50.00p 50.00p 50.00p 0
15/06/2020 50.00p 50.00p 50.00p 50.00p 0
12/06/2020 50.00p 50.00p 50.00p 50.00p 0
11/06/2020 50.00p 50.00p 50.00p 50.00p 0
10/06/2020 50.00p 50.00p 50.00p 50.00p 0
09/06/2020 50.00p 50.00p 50.00p 50.00p 0
08/06/2020 50.00p 50.00p 50.00p 50.00p 0
05/06/2020 50.00p 50.00p 50.00p 50.00p 0
04/06/2020 50.00p 50.00p 50.00p 50.00p 0
03/06/2020 50.00p 50.00p 50.00p 50.00p 0
02/06/2020 50.00p 50.00p 50.00p 50.00p 0
01/06/2020 50.00p 50.00p 50.00p 50.00p 0
01/06/2020 50.00p 50.00p 50.00p 50.00p 0
01/06/2020 50.00p 50.00p 50.00p 50.00p 0
01/06/2020 50.00p 50.00p 50.00p 50.00p 0
29/05/2020 50.00p 50.00p 50.00p 50.00p 0
28/05/2020 50.00p 50.00p 50.00p 50.00p 0
27/05/2020 50.00p 50.00p 50.00p 50.00p 0
26/05/2020 50.00p 50.00p 50.00p 50.00p 15000
22/05/2020 50.00p 50.00p 50.00p 50.00p 0
21/05/2020 50.00p 50.00p 50.00p 50.00p 0
20/05/2020 50.00p 50.00p 50.00p 50.00p 0
19/05/2020 50.00p 50.00p 50.00p 50.00p 0
18/05/2020 50.00p 50.00p 50.00p 50.00p 0
15/05/2020 50.00p 50.00p 49.00p 50.00p 81298
14/05/2020 50.00p 50.00p 50.00p 50.00p 0
13/05/2020 50.00p 50.00p 50.00p 50.00p 0
12/05/2020 50.00p 50.00p 50.00p 50.00p 0
11/05/2020 50.00p 50.00p 50.00p 50.00p 0
07/05/2020 50.00p 50.00p 50.00p 50.00p 0
06/05/2020 50.00p 50.00p 50.00p 50.00p 0
05/05/2020 50.00p 50.00p 50.00p 50.00p 0
01/05/2020 50.00p 50.00p 50.00p 50.00p 0
30/04/2020 50.00p 50.00p 50.00p 50.00p 0
29/04/2020 50.00p 50.00p 50.00p 50.00p 0
28/04/2020 50.00p 50.00p 50.00p 50.00p 0
27/04/2020 50.00p 50.00p 50.00p 50.00p 0
24/04/2020 50.00p 50.00p 50.00p 50.00p 0
23/04/2020 50.00p 50.00p 50.00p 50.00p 0
22/04/2020 50.00p 50.00p 50.00p 50.00p 0
21/04/2020 50.00p 50.00p 50.00p 50.00p 0
20/04/2020 50.00p 50.00p 50.00p 50.00p 0
17/04/2020 50.00p 50.90p 50.00p 50.00p 738
16/04/2020 50.00p 50.00p 50.00p 50.00p 0
15/04/2020 50.00p 50.00p 50.00p 50.00p 0
14/04/2020 50.00p 50.00p 50.00p 50.00p 0
09/04/2020 50.00p 50.00p 50.00p 50.00p 0
08/04/2020 50.00p 50.00p 50.00p 50.00p 0
07/04/2020 50.00p 50.00p 50.00p 50.00p 0
06/04/2020 50.00p 50.00p 50.00p 50.00p 0
03/04/2020 50.00p 50.00p 50.00p 50.00p 0
02/04/2020 50.00p 50.00p 50.00p 50.00p 0
01/04/2020 50.00p 50.00p 50.00p 50.00p 0
31/03/2020 50.00p 50.00p 50.00p 50.00p 0
30/03/2020 50.00p 50.00p 50.00p 50.00p 0
27/03/2020 50.00p 52.00p 50.00p 50.00p 0
26/03/2020 52.00p 52.00p 52.00p 52.00p 0
25/03/2020 52.00p 52.00p 52.00p 52.00p 0
24/03/2020 52.00p 52.00p 52.00p 52.00p 0
23/03/2020 52.00p 52.00p 52.00p 52.00p 0
20/03/2020 52.00p 52.00p 52.00p 52.00p 0
19/03/2020 52.00p 54.00p 52.00p 52.00p 0
18/03/2020 54.00p 54.00p 54.00p 54.00p 0
17/03/2020 54.00p 54.00p 53.00p 54.00p 1602
16/03/2020 54.00p 54.00p 54.00p 54.00p 0
13/03/2020 54.00p 54.00p 54.00p 54.00p 0
12/03/2020 54.00p 54.00p 53.00p 54.00p 1144
11/03/2020 54.00p 54.00p 54.00p 54.00p 0
10/03/2020 54.00p 54.00p 54.00p 54.00p 0
09/03/2020 54.00p 54.00p 54.00p 54.00p 0
06/03/2020 54.00p 54.00p 54.00p 54.00p 0
05/03/2020 54.00p 54.00p 53.00p 54.00p 15056
04/03/2020 54.00p 54.00p 54.00p 54.00p 0
03/03/2020 54.00p 54.00p 54.00p 54.00p 0
02/03/2020 54.00p 54.00p 53.00p 54.00p 2591
28/02/2020 54.00p 54.00p 53.00p 54.00p 7032
27/02/2020 54.00p 54.00p 54.00p 54.00p 0
26/02/2020 54.00p 54.00p 53.00p 54.00p 6867
25/02/2020 54.00p 54.00p 54.00p 54.00p 0
24/02/2020 54.00p 54.00p 53.00p 54.00p 9899
21/02/2020 54.00p 54.00p 53.00p 54.00p 4678
20/02/2020 54.00p 54.00p 54.00p 54.00p 0
19/02/2020 54.00p 54.00p 54.00p 54.00p 22521
18/02/2020 54.00p 54.00p 53.00p 54.00p 12442
17/02/2020 54.00p 54.00p 53.00p 54.00p 11535
14/02/2020 54.00p 54.00p 54.00p 54.00p 0
13/02/2020 54.00p 54.00p 54.00p 54.00p 0
12/02/2020 54.00p 54.00p 54.00p 54.00p 0
11/02/2020 54.00p 55.00p 53.00p 54.00p 2669
10/02/2020 54.00p 54.00p 54.00p 54.00p 0
07/02/2020 54.50p 54.50p 53.00p 54.00p 6156
06/02/2020 54.50p 54.50p 54.50p 54.50p 0
05/02/2020 54.50p 54.50p 53.00p 54.50p 12205
04/02/2020 54.50p 55.25p 54.50p 54.50p 1450
03/02/2020 54.50p 54.50p 53.50p 54.50p 4313
31/01/2020 54.50p 54.50p 54.50p 54.50p 0
30/01/2020 54.50p 54.50p 54.50p 54.50p 0
29/01/2020 54.50p 54.50p 54.50p 54.50p 0
28/01/2020 54.50p 54.50p 54.50p 54.50p 0
27/01/2020 54.50p 54.50p 53.50p 54.50p 4271
24/01/2020 54.50p 55.25p 53.50p 54.50p 5357
23/01/2020 54.50p 54.50p 54.50p 54.50p 0
22/01/2020 54.50p 54.50p 54.50p 54.50p 0
21/01/2020 54.50p 54.50p 53.50p 54.50p 14235
20/01/2020 54.50p 54.50p 54.00p 54.50p 23282
17/01/2020 54.50p 54.50p 54.00p 54.50p 16458
16/01/2020 54.50p 54.50p 54.50p 54.50p 0
15/01/2020 54.50p 54.50p 54.50p 54.50p 0
14/01/2020 54.50p 54.50p 54.50p 54.50p 0
13/01/2020 54.50p 54.50p 53.50p 54.50p 11850
10/01/2020 54.50p 54.50p 53.50p 54.50p 6348
09/01/2020 54.50p 54.50p 54.50p 54.50p 0
08/01/2020 54.50p 54.50p 54.50p 54.50p 0
07/01/2020 54.50p 54.50p 54.50p 54.50p 0
06/01/2020 54.50p 54.50p 53.50p 54.50p 4775
03/01/2020 54.50p 54.50p 54.50p 54.50p 0
02/01/2020 54.50p 54.50p 54.50p 54.50p 0
31/12/2019 54.50p 54.50p 54.50p 54.50p 0
30/12/2019 54.50p 54.50p 53.50p 54.50p 5722
27/12/2019 54.50p 54.50p 54.50p 54.50p 0
24/12/2019 54.50p 54.50p 54.50p 54.50p 7314
23/12/2019 54.50p 54.50p 54.50p 54.50p 0
20/12/2019 54.50p 54.50p 53.50p 54.50p 1221
19/12/2019 54.50p 54.50p 54.50p 54.50p 0
18/12/2019 54.50p 54.50p 54.50p 54.50p 0
17/12/2019 54.50p 54.50p 54.50p 54.50p 0
16/12/2019 54.50p 54.50p 54.50p 54.50p 0
13/12/2019 54.50p 54.50p 54.50p 54.50p 0
12/12/2019 54.50p 54.50p 53.50p 54.50p 2419
11/12/2019 54.50p 54.50p 54.50p 54.50p 0
10/12/2019 54.50p 54.50p 53.50p 54.50p 5940
09/12/2019 54.50p 54.50p 53.50p 54.50p 2000
06/12/2019 54.50p 54.50p 54.50p 54.50p 0
05/12/2019 54.50p 54.50p 54.50p 54.50p 0
04/12/2019 54.50p 54.50p 53.50p 54.50p 11930
03/12/2019 54.50p 54.50p 54.50p 54.50p 0
02/12/2019 54.50p 54.50p 54.50p 54.50p 0
29/11/2019 54.50p 54.50p 53.50p 54.50p 6102
28/11/2019 54.50p 54.50p 54.50p 54.50p 0
27/11/2019 54.50p 54.50p 54.50p 54.50p 13371
26/11/2019 54.50p 54.50p 54.50p 54.50p 0
25/11/2019 54.50p 54.50p 54.50p 54.50p 0
22/11/2019 54.50p 54.50p 54.50p 54.50p 0
21/11/2019 54.50p 54.50p 54.50p 54.50p 0
20/11/2019 54.50p 54.50p 54.50p 54.50p 52848
19/11/2019 54.50p 54.50p 53.50p 54.50p 3754
18/11/2019 54.50p 54.50p 54.50p 54.50p 0
15/11/2019 54.50p 54.50p 54.50p 54.50p 0
14/11/2019 54.50p 54.50p 54.50p 54.50p 0
13/11/2019 54.50p 54.50p 54.50p 54.50p 0
12/11/2019 54.50p 54.50p 54.50p 54.50p 0
11/11/2019 54.50p 54.50p 54.50p 54.50p 0
08/11/2019 54.50p 54.50p 54.50p 54.50p 0
07/11/2019 54.50p 54.50p 54.50p 54.50p 0
06/11/2019 54.50p 54.50p 53.50p 54.50p 6167
05/11/2019 54.50p 54.50p 54.50p 54.50p 0
04/11/2019 54.50p 54.50p 54.50p 54.50p 0
01/11/2019 54.50p 54.50p 54.50p 54.50p 0
31/10/2019 54.50p 54.50p 54.50p 54.50p 0
30/10/2019 54.50p 54.50p 54.50p 54.50p 0
29/10/2019 54.50p 54.50p 54.50p 54.50p 0
28/10/2019 54.50p 54.50p 53.50p 54.50p 1209
25/10/2019 54.50p 54.50p 54.50p 54.50p 22834
24/10/2019 54.50p 54.50p 54.50p 54.50p 95606
23/10/2019 54.50p 54.50p 54.50p 54.50p 0
22/10/2019 54.50p 54.50p 54.50p 54.50p 0
21/10/2019 54.50p 54.50p 53.50p 54.50p 3031
18/10/2019 54.50p 54.50p 54.50p 54.50p 0
17/10/2019 54.50p 54.50p 54.50p 54.50p 0
16/10/2019 54.50p 54.50p 54.50p 54.50p 0
15/10/2019 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits