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
31/01/2018 54.00p 54.00p 54.00p 54.00p 0
30/01/2018 54.00p 54.00p 54.00p 54.00p 0
29/01/2018 54.00p 54.00p 51.00p 54.00p 10911
26/01/2018 54.00p 54.00p 54.00p 54.00p 0
25/01/2018 54.00p 54.00p 54.00p 54.00p 0
24/01/2018 54.00p 54.00p 54.00p 54.00p 0
23/01/2018 54.00p 54.00p 54.00p 54.00p 0
22/01/2018 54.00p 54.00p 51.50p 54.00p 5000
19/01/2018 54.00p 54.00p 54.00p 54.00p 0
18/01/2018 54.00p 54.00p 54.00p 54.00p 0
17/01/2018 54.00p 54.00p 54.00p 54.00p 0
16/01/2018 54.00p 56.00p 54.00p 54.00p 9683
15/01/2018 54.00p 54.00p 54.00p 54.00p 0
12/01/2018 54.00p 54.00p 54.00p 54.00p 0
11/01/2018 54.00p 54.00p 54.00p 54.00p 0
10/01/2018 54.00p 54.00p 54.00p 54.00p 0
09/01/2018 54.00p 54.00p 54.00p 54.00p 0
08/01/2018 54.00p 54.00p 54.00p 54.00p 0
05/01/2018 54.00p 54.00p 51.50p 54.00p 2450
04/01/2018 54.00p 54.00p 51.50p 54.00p 1930
03/01/2018 54.00p 54.00p 54.00p 54.00p 0
02/01/2018 54.00p 54.00p 54.00p 54.00p 0
29/12/2017 54.00p 54.00p 54.00p 54.00p 0
28/12/2017 54.00p 54.00p 54.00p 54.00p 0
27/12/2017 54.00p 54.00p 54.00p 54.00p 0
22/12/2017 54.00p 54.00p 54.00p 54.00p 0
21/12/2017 54.00p 56.00p 54.00p 54.00p 2000
20/12/2017 54.00p 54.00p 54.00p 54.00p 0
19/12/2017 54.00p 54.00p 51.00p 54.00p 15362
18/12/2017 54.00p 56.00p 54.00p 54.00p 530
15/12/2017 54.00p 54.00p 51.50p 54.00p 1000
14/12/2017 54.00p 54.00p 54.00p 54.00p 0
13/12/2017 54.00p 54.00p 54.00p 54.00p 0
12/12/2017 54.00p 54.00p 54.00p 54.00p 0
11/12/2017 54.00p 54.00p 54.00p 54.00p 0
08/12/2017 54.00p 54.00p 54.00p 54.00p 0
07/12/2017 54.00p 56.00p 54.00p 54.00p 2000
06/12/2017 54.00p 54.00p 51.50p 54.00p 1000
05/12/2017 54.00p 56.00p 54.00p 54.00p 1233
04/12/2017 54.00p 56.00p 54.00p 54.00p 172
01/12/2017 54.00p 54.00p 51.50p 54.00p 1000
30/11/2017 54.00p 54.00p 54.00p 54.00p 0
29/11/2017 54.00p 54.00p 54.00p 54.00p 0
28/11/2017 54.00p 54.00p 54.00p 54.00p 0
27/11/2017 54.00p 54.00p 54.00p 54.00p 0
24/11/2017 54.00p 57.00p 51.50p 54.00p 24063
23/11/2017 54.00p 54.00p 54.00p 54.00p 0
22/11/2017 54.00p 55.50p 54.00p 54.00p 10000
21/11/2017 54.00p 54.00p 50.00p 54.00p 8000
20/11/2017 54.00p 54.00p 54.00p 54.00p 0
17/11/2017 54.00p 54.00p 54.00p 54.00p 0
16/11/2017 54.00p 54.00p 54.00p 54.00p 0
15/11/2017 54.00p 54.00p 54.00p 54.00p 0
14/11/2017 54.00p 54.00p 54.00p 54.00p 0
13/11/2017 54.00p 54.00p 54.00p 54.00p 0
10/11/2017 54.00p 54.00p 54.00p 54.00p 0
09/11/2017 54.00p 54.00p 50.50p 54.00p 5000
08/11/2017 54.00p 54.00p 54.00p 54.00p 0
07/11/2017 54.00p 54.00p 54.00p 54.00p 0
06/11/2017 54.00p 54.00p 49.50p 54.00p 37000
03/11/2017 54.00p 54.00p 50.50p 54.00p 11353
02/11/2017 54.00p 56.50p 54.00p 54.00p 0
01/11/2017 56.50p 56.50p 56.50p 56.50p 0
31/10/2017 56.50p 56.50p 54.00p 56.50p 1514
30/10/2017 56.50p 56.50p 53.50p 56.50p 5458
27/10/2017 56.50p 56.50p 56.50p 56.50p 0
26/10/2017 56.50p 58.21p 56.50p 56.50p 4000
25/10/2017 56.50p 56.50p 56.50p 56.50p 0
24/10/2017 56.50p 56.50p 56.50p 56.50p 0
23/10/2017 56.50p 56.50p 56.50p 56.50p 0
20/10/2017 56.50p 56.50p 56.50p 56.50p 0
19/10/2017 56.50p 56.50p 53.00p 56.50p 5977
18/10/2017 56.50p 56.50p 56.50p 56.50p 0
17/10/2017 56.50p 56.50p 53.00p 56.50p 7602
16/10/2017 56.50p 56.50p 56.50p 56.50p 0
13/10/2017 56.50p 56.50p 56.50p 56.50p 10000
12/10/2017 56.50p 56.50p 56.50p 56.50p 0
11/10/2017 56.50p 56.50p 56.50p 56.50p 25
10/10/2017 56.50p 56.50p 56.50p 56.50p 0
09/10/2017 56.50p 56.50p 56.50p 56.50p 0
06/10/2017 56.50p 56.50p 56.50p 56.50p 0
05/10/2017 56.50p 56.50p 56.50p 56.50p 15627
04/10/2017 56.50p 56.50p 56.50p 56.50p 0
03/10/2017 56.50p 56.50p 56.50p 56.50p 0
02/10/2017 56.50p 56.50p 56.50p 56.50p 10000
29/09/2017 56.50p 56.50p 56.50p 56.50p 0
28/09/2017 56.50p 56.50p 56.50p 56.50p 0
27/09/2017 56.50p 56.50p 56.50p 56.50p 22313
26/09/2017 56.50p 56.50p 56.50p 56.50p 5752
25/09/2017 56.50p 56.50p 56.50p 56.50p 0
22/09/2017 56.50p 56.50p 56.50p 56.50p 20000
21/09/2017 56.50p 56.50p 56.50p 56.50p 3320
20/09/2017 56.50p 56.50p 56.50p 56.50p 2000
19/09/2017 56.50p 56.50p 56.50p 56.50p 0
18/09/2017 56.50p 56.50p 56.50p 56.50p 0
15/09/2017 56.50p 56.50p 56.50p 56.50p 0
14/09/2017 56.50p 56.50p 56.50p 56.50p 0
13/09/2017 56.50p 56.50p 56.50p 56.50p 3535
12/09/2017 56.50p 56.50p 56.50p 56.50p 6975
11/09/2017 56.50p 56.50p 56.50p 56.50p 0
08/09/2017 56.50p 56.50p 56.50p 56.50p 0
07/09/2017 56.50p 56.50p 56.50p 56.50p 0
06/09/2017 56.50p 56.50p 56.50p 56.50p 0
05/09/2017 56.50p 56.50p 56.50p 56.50p 0
04/09/2017 56.50p 56.50p 56.50p 56.50p 0
01/09/2017 56.50p 56.50p 56.50p 56.50p 0
31/08/2017 56.50p 56.50p 56.50p 56.50p 161486
30/08/2017 56.50p 56.50p 56.50p 56.50p 0
29/08/2017 56.50p 56.50p 56.50p 56.50p 0
25/08/2017 56.50p 56.50p 56.50p 56.50p 0
24/08/2017 56.50p 56.50p 56.50p 56.50p 9167
23/08/2017 56.50p 56.50p 56.50p 56.50p 60000
22/08/2017 56.50p 56.50p 56.50p 56.50p 0
21/08/2017 56.50p 56.50p 56.50p 56.50p 0
18/08/2017 56.50p 56.50p 56.50p 56.50p 0
17/08/2017 56.50p 56.50p 56.50p 56.50p 0
16/08/2017 56.50p 56.50p 56.50p 56.50p 3000
15/08/2017 56.50p 56.50p 56.50p 56.50p 0
14/08/2017 56.50p 56.50p 56.50p 56.50p 0
11/08/2017 56.50p 56.50p 56.50p 56.50p 0
10/08/2017 56.50p 56.50p 56.50p 56.50p 0
09/08/2017 56.50p 56.50p 56.50p 56.50p 3000
08/08/2017 56.50p 56.50p 56.50p 56.50p 1100
07/08/2017 56.50p 56.50p 56.50p 56.50p 0
04/08/2017 56.50p 56.50p 56.50p 56.50p 0
03/08/2017 56.50p 56.50p 56.50p 56.50p 5000
02/08/2017 56.50p 56.50p 56.50p 56.50p 0
01/08/2017 56.50p 56.50p 56.50p 56.50p 10000
31/07/2017 56.50p 56.50p 56.50p 56.50p 0
28/07/2017 56.50p 56.50p 56.50p 56.50p 0
27/07/2017 56.50p 56.50p 56.50p 56.50p 0
26/07/2017 56.50p 56.50p 56.50p 56.50p 14500
25/07/2017 56.50p 56.50p 56.50p 56.50p 0
24/07/2017 56.50p 56.50p 56.50p 56.50p 0
21/07/2017 56.50p 56.50p 56.50p 56.50p 1900
20/07/2017 56.50p 56.50p 56.50p 56.50p 0
19/07/2017 56.50p 56.50p 56.50p 56.50p 5000
18/07/2017 56.50p 56.50p 56.50p 56.50p 2192
17/07/2017 56.50p 56.50p 56.50p 56.50p 171
14/07/2017 56.50p 56.50p 56.50p 56.50p 41
13/07/2017 56.50p 56.50p 56.50p 56.50p 0
12/07/2017 56.50p 56.50p 56.50p 56.50p 8500
11/07/2017 56.50p 56.50p 56.50p 56.50p 2500
10/07/2017 56.50p 56.50p 56.50p 56.50p 0
07/07/2017 56.50p 56.50p 56.50p 56.50p 0
06/07/2017 56.50p 56.50p 56.50p 56.50p 0
05/07/2017 56.50p 56.50p 56.50p 56.50p 7000
04/07/2017 56.50p 56.50p 56.50p 56.50p 0
03/07/2017 56.50p 56.50p 56.50p 56.50p 1987
30/06/2017 56.50p 56.50p 56.50p 56.50p 26780
29/06/2017 56.50p 56.50p 56.50p 56.50p 0
28/06/2017 56.50p 56.50p 56.50p 56.50p 0
27/06/2017 56.50p 56.50p 56.50p 56.50p 2256
26/06/2017 56.50p 56.50p 56.50p 56.50p 5672
23/06/2017 56.50p 56.50p 56.50p 56.50p 10000
22/06/2017 56.50p 59.50p 56.50p 56.50p 0
21/06/2017 59.50p 59.50p 59.50p 59.50p 0
20/06/2017 59.50p 59.50p 59.50p 59.50p 0
19/06/2017 59.50p 59.50p 59.50p 59.50p 0
16/06/2017 59.50p 59.50p 57.00p 59.50p 1987
15/06/2017 59.50p 59.50p 59.50p 59.50p 0
14/06/2017 59.50p 59.50p 59.50p 59.50p 0
13/06/2017 59.50p 59.50p 57.00p 59.50p 2271
12/06/2017 59.50p 59.50p 56.00p 59.50p 3347
09/06/2017 59.50p 59.50p 59.50p 59.50p 0
08/06/2017 59.50p 59.50p 59.50p 59.50p 0
07/06/2017 59.50p 59.50p 59.50p 59.50p 0
06/06/2017 59.50p 59.50p 59.50p 59.50p 0
05/06/2017 59.50p 59.50p 55.00p 59.50p 21826
02/06/2017 59.50p 61.00p 59.50p 59.50p 3292
01/06/2017 59.50p 59.50p 59.50p 59.50p 0
31/05/2017 59.50p 61.00p 59.50p 59.50p 1325
30/05/2017 59.50p 60.00p 59.50p 59.50p 184
26/05/2017 59.50p 60.00p 55.00p 59.50p 17491
25/05/2017 59.50p 59.50p 59.50p 59.50p 0
24/05/2017 59.50p 59.50p 56.00p 59.50p 3292
23/05/2017 59.50p 59.50p 59.50p 59.50p 0
22/05/2017 59.50p 60.00p 59.50p 59.50p 1666
19/05/2017 59.50p 59.50p 59.50p 59.50p 0
18/05/2017 59.50p 59.50p 59.50p 59.50p 0
17/05/2017 59.50p 59.50p 59.50p 59.50p 0
16/05/2017 59.50p 61.00p 59.50p 59.50p 14000
15/05/2017 59.50p 59.50p 56.00p 59.50p 3180
12/05/2017 59.50p 59.50p 55.00p 59.50p 14844
11/05/2017 59.50p 59.50p 59.50p 59.50p 0
10/05/2017 59.50p 59.50p 59.50p 59.50p 0
09/05/2017 59.50p 59.50p 56.00p 59.50p 4559
08/05/2017 59.50p 60.75p 59.50p 59.50p 167
05/05/2017 59.50p 60.50p 59.50p 59.50p 1658
04/05/2017 59.00p 62.50p 58.00p 59.50p 35000
03/05/2017 62.50p 66.00p 62.50p 62.50p 13186
02/05/2017 62.50p 65.75p 62.50p 62.50p 15081
28/04/2017 62.50p 64.75p 59.00p 62.50p 44015
27/04/2017 62.50p 64.75p 62.50p 62.50p 2636
26/04/2017 62.50p 62.50p 62.50p 62.50p 0
25/04/2017 62.50p 62.50p 62.50p 62.50p 0
24/04/2017 62.50p 62.50p 62.50p 62.50p 0
21/04/2017 62.50p 63.50p 58.00p 62.50p 10689
20/04/2017 62.50p 62.50p 62.50p 62.50p 0
19/04/2017 62.50p 62.50p 60.00p 62.50p 2838

*Close Price adjusted for both dividends and splits