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
20/12/2016 61.50p 61.50p 61.50p 61.50p 0
19/12/2016 61.50p 61.50p 61.50p 61.50p 0
16/12/2016 61.50p 61.50p 61.50p 61.50p 0
15/12/2016 61.50p 61.50p 61.50p 61.50p 0
14/12/2016 61.50p 61.50p 61.50p 61.50p 0
13/12/2016 61.50p 61.50p 60.00p 61.50p 5985
12/12/2016 61.50p 61.50p 61.00p 61.50p 684
09/12/2016 61.50p 61.50p 61.50p 61.50p 0
08/12/2016 61.50p 61.50p 61.50p 61.50p 0
07/12/2016 61.50p 61.50p 61.50p 61.50p 0
06/12/2016 61.50p 61.50p 61.50p 61.50p 0
05/12/2016 61.50p 61.50p 61.50p 61.50p 0
02/12/2016 61.50p 61.50p 61.50p 61.50p 0
01/12/2016 61.50p 61.50p 61.50p 61.50p 0
30/11/2016 61.50p 61.50p 61.50p 61.50p 0
29/11/2016 61.50p 61.74p 61.50p 61.50p 567
28/11/2016 61.50p 61.75p 61.50p 61.50p 114
25/11/2016 61.50p 61.90p 61.50p 61.50p 3398
24/11/2016 61.50p 61.50p 61.50p 61.50p 0
23/11/2016 61.50p 61.50p 60.00p 61.50p 4793
22/11/2016 61.50p 61.50p 61.50p 61.50p 0
21/11/2016 61.50p 61.50p 61.50p 61.50p 0
18/11/2016 61.50p 61.50p 61.00p 61.50p 2423
17/11/2016 61.50p 61.50p 61.00p 61.50p 839
16/11/2016 61.50p 61.50p 61.50p 61.50p 0
15/11/2016 61.50p 61.50p 61.50p 61.50p 0
14/11/2016 61.50p 61.90p 61.50p 61.50p 8000
11/11/2016 62.25p 62.25p 59.00p 61.50p 16000
10/11/2016 62.25p 62.25p 61.00p 62.25p 3318
09/11/2016 62.25p 62.25p 62.25p 62.25p 0
08/11/2016 62.25p 62.25p 61.00p 62.25p 3153
07/11/2016 62.25p 63.50p 60.00p 62.25p 24700
04/11/2016 62.25p 63.00p 61.11p 62.25p 17656
03/11/2016 62.50p 62.50p 61.00p 62.25p 921
02/11/2016 62.50p 63.50p 62.50p 62.50p 4620
01/11/2016 62.50p 62.50p 62.50p 62.50p 0
31/10/2016 62.50p 62.50p 61.01p 62.50p 146
28/10/2016 62.50p 63.50p 62.50p 62.50p 4841
27/10/2016 62.37p 63.00p 62.37p 62.37p 4726
26/10/2016 64.88p 64.88p 64.88p 64.88p 0
25/10/2016 64.88p 64.88p 62.25p 64.88p 10000
24/10/2016 64.88p 64.99p 64.88p 64.88p 303
21/10/2016 64.88p 64.88p 64.88p 64.88p 0
20/10/2016 64.88p 64.88p 64.88p 64.88p 0
19/10/2016 64.88p 64.88p 62.50p 64.88p 3296
18/10/2016 64.88p 64.88p 64.88p 64.88p 0
17/10/2016 65.13p 65.13p 62.50p 64.88p 20000
14/10/2016 65.13p 65.13p 62.50p 65.13p 29000
13/10/2016 65.13p 65.49p 65.13p 65.13p 1528
12/10/2016 65.13p 65.13p 65.13p 65.13p 0
11/10/2016 65.13p 65.13p 65.13p 65.13p 0
10/10/2016 65.13p 65.13p 65.13p 65.13p 0
07/10/2016 65.13p 65.49p 65.13p 65.13p 7581
06/10/2016 65.13p 65.13p 65.13p 65.13p 0
05/10/2016 65.13p 65.13p 65.13p 65.13p 0
04/10/2016 65.13p 65.13p 65.13p 65.13p 0
03/10/2016 65.13p 65.13p 65.13p 65.13p 0
30/09/2016 65.13p 65.43p 65.13p 65.13p 12281
29/09/2016 65.13p 65.13p 64.00p 65.13p 9816
28/09/2016 65.13p 65.13p 65.13p 65.13p 0
27/09/2016 65.13p 65.13p 65.13p 65.13p 0
26/09/2016 65.13p 65.13p 65.13p 65.13p 0
23/09/2016 65.13p 65.13p 65.13p 65.13p 0
22/09/2016 65.13p 65.49p 65.13p 65.13p 1830
21/09/2016 65.13p 65.49p 65.13p 65.13p 5000
20/09/2016 65.13p 65.13p 65.13p 65.13p 0
19/09/2016 65.13p 65.13p 65.13p 65.13p 0
16/09/2016 65.13p 65.13p 64.51p 65.13p 8
15/09/2016 65.13p 65.13p 65.13p 65.13p 0
14/09/2016 65.13p 65.13p 65.13p 65.13p 0
13/09/2016 65.13p 65.13p 65.13p 65.13p 0
12/09/2016 65.13p 65.13p 65.13p 65.13p 0
09/09/2016 65.13p 65.13p 65.13p 65.13p 0
08/09/2016 65.63p 65.99p 65.13p 65.13p 12492
07/09/2016 67.50p 67.50p 64.00p 65.63p 53029
06/09/2016 67.50p 67.50p 67.50p 67.50p 0
05/09/2016 67.50p 67.50p 67.50p 67.50p 0
02/09/2016 67.50p 69.00p 67.50p 67.50p 4180
01/09/2016 67.50p 67.50p 67.00p 67.50p 12000
31/08/2016 67.50p 67.50p 67.26p 67.50p 3543
30/08/2016 67.50p 67.50p 67.50p 67.50p 0
26/08/2016 65.75p 71.95p 65.75p 67.50p 42346
25/08/2016 65.75p 67.00p 65.75p 65.75p 1625
24/08/2016 65.75p 65.75p 65.75p 65.75p 0
23/08/2016 65.75p 65.75p 65.75p 65.75p 0
22/08/2016 65.50p 70.00p 65.50p 65.75p 22294
19/08/2016 65.50p 65.50p 65.50p 65.50p 0
18/08/2016 65.50p 65.50p 64.51p 65.50p 5455
17/08/2016 65.50p 65.50p 64.50p 65.50p 1964
16/08/2016 65.50p 65.50p 65.50p 65.50p 0
15/08/2016 65.50p 65.50p 65.50p 65.50p 0
12/08/2016 65.50p 65.50p 65.50p 65.50p 0
11/08/2016 65.50p 65.50p 65.50p 65.50p 0
10/08/2016 65.50p 65.50p 65.50p 65.50p 0
09/08/2016 65.50p 65.50p 65.50p 65.50p 0
08/08/2016 65.50p 68.00p 65.50p 65.50p 3000
05/08/2016 65.50p 65.50p 65.50p 65.50p 0
04/08/2016 65.50p 65.50p 65.50p 65.50p 0
03/08/2016 65.50p 65.50p 65.50p 65.50p 0
02/08/2016 65.50p 67.00p 65.50p 65.50p 5198
01/08/2016 65.50p 65.50p 65.50p 65.50p 0
29/07/2016 65.50p 68.00p 65.50p 65.50p 3622
28/07/2016 65.50p 67.00p 65.50p 65.50p 21885
27/07/2016 65.50p 67.00p 65.50p 65.50p 11500
26/07/2016 65.50p 65.50p 65.50p 65.50p 0
25/07/2016 65.50p 65.50p 64.00p 65.50p 6257
22/07/2016 65.50p 66.50p 65.50p 65.50p 16297
21/07/2016 65.50p 65.50p 65.50p 65.50p 0
20/07/2016 65.50p 65.50p 65.50p 65.50p 0
19/07/2016 65.50p 66.50p 65.50p 65.50p 729
18/07/2016 65.50p 66.50p 63.50p 65.50p 30517
15/07/2016 65.50p 67.00p 65.50p 65.50p 29626
14/07/2016 65.50p 65.50p 63.00p 65.50p 12000
13/07/2016 65.50p 66.75p 64.00p 65.50p 51463
12/07/2016 65.50p 65.50p 64.11p 65.50p 836
11/07/2016 65.50p 66.75p 65.50p 65.50p 7081
08/07/2016 65.50p 65.50p 63.00p 65.50p 2699
07/07/2016 65.50p 65.50p 65.50p 65.50p 0
06/07/2016 65.50p 65.50p 65.50p 65.50p 0
05/07/2016 65.50p 65.50p 65.50p 65.50p 0
04/07/2016 65.50p 66.75p 65.50p 65.50p 4000
01/07/2016 65.50p 65.50p 65.50p 65.50p 0
30/06/2016 65.50p 66.50p 65.50p 65.50p 7463
29/06/2016 65.50p 66.50p 65.50p 65.50p 450
28/06/2016 65.50p 65.50p 65.50p 65.50p 0
27/06/2016 65.50p 66.00p 65.50p 65.50p 5169
24/06/2016 65.50p 66.25p 62.00p 65.50p 44011
23/06/2016 65.50p 65.50p 62.50p 65.50p 31465
22/06/2016 65.50p 66.25p 64.11p 65.50p 1298
21/06/2016 65.50p 65.50p 64.00p 65.50p 2500
20/06/2016 65.50p 65.50p 65.50p 65.50p 0
17/06/2016 65.50p 65.50p 63.50p 65.50p 28000
16/06/2016 65.50p 66.50p 65.50p 65.50p 0
15/06/2016 66.50p 66.50p 65.51p 66.50p 3000
14/06/2016 66.50p 66.50p 66.50p 66.50p 0
13/06/2016 66.50p 68.50p 66.50p 66.50p 4343
10/06/2016 66.50p 66.50p 65.50p 66.50p 4000
09/06/2016 66.50p 66.50p 66.50p 66.50p 0
08/06/2016 66.50p 66.50p 66.50p 66.50p 0
07/06/2016 66.50p 66.50p 65.51p 66.50p 15000
06/06/2016 66.50p 68.00p 66.50p 66.50p 2000
03/06/2016 66.50p 68.00p 66.50p 66.50p 3850
02/06/2016 65.50p 69.00p 65.50p 66.50p 20100
01/06/2016 65.50p 68.00p 64.00p 65.50p 26599
31/05/2016 65.50p 65.50p 65.50p 65.50p 0
27/05/2016 65.50p 65.50p 64.05p 65.50p 3381
26/05/2016 65.50p 65.50p 65.50p 65.50p 0
25/05/2016 65.50p 66.50p 65.50p 65.50p 5000
24/05/2016 65.50p 66.39p 64.00p 65.50p 15495
23/05/2016 65.50p 66.39p 65.50p 65.50p 3012
20/05/2016 65.50p 65.50p 64.00p 65.50p 20500
19/05/2016 65.50p 66.39p 65.50p 65.50p 10000
18/05/2016 65.50p 65.50p 65.50p 65.50p 0
17/05/2016 65.50p 65.50p 65.50p 65.50p 0
16/05/2016 65.50p 65.50p 65.50p 65.50p 0
13/05/2016 65.50p 65.50p 65.50p 65.50p 0
12/05/2016 65.50p 65.50p 65.50p 65.50p 0
11/05/2016 65.50p 65.50p 64.50p 65.50p 4174
10/05/2016 65.50p 66.50p 65.50p 65.50p 10800
09/05/2016 65.50p 66.50p 64.00p 65.50p 21844
06/05/2016 65.50p 68.00p 65.50p 65.50p 7298
05/05/2016 65.50p 67.00p 64.00p 65.50p 12917
04/05/2016 67.00p 68.50p 66.00p 67.50p 6459
03/05/2016 66.62p 68.25p 66.62p 67.00p 13197
29/04/2016 66.62p 67.75p 66.62p 66.62p 40000
28/04/2016 66.62p 66.62p 66.62p 66.62p 0
27/04/2016 66.62p 66.62p 65.50p 66.62p 11900
26/04/2016 66.62p 67.75p 65.50p 66.62p 21899
25/04/2016 66.62p 66.62p 65.00p 66.62p 2095
22/04/2016 66.62p 66.62p 66.62p 66.62p 0
21/04/2016 66.62p 66.62p 66.62p 66.62p 0
20/04/2016 66.62p 66.62p 66.62p 66.62p 0
19/04/2016 66.37p 67.75p 66.37p 66.62p 4831
18/04/2016 66.37p 66.37p 66.37p 66.37p 0
15/04/2016 66.37p 67.65p 66.37p 66.37p 1000
14/04/2016 66.37p 66.37p 66.37p 66.37p 0
13/04/2016 66.37p 67.75p 66.37p 66.37p 3000
12/04/2016 66.37p 66.37p 66.37p 66.37p 0
11/04/2016 65.13p 66.37p 65.13p 66.37p 20000
08/04/2016 65.13p 65.13p 65.13p 65.13p 0
07/04/2016 65.13p 65.14p 64.50p 65.13p 15285
06/04/2016 65.13p 65.25p 65.13p 65.13p 14000
05/04/2016 65.13p 65.13p 64.00p 65.13p 15676
04/04/2016 65.13p 65.13p 65.13p 65.13p 0
01/04/2016 65.13p 65.13p 65.13p 65.13p 0
31/03/2016 65.13p 65.13p 64.50p 65.13p 30513
30/03/2016 65.13p 65.13p 64.50p 65.13p 26000
29/03/2016 65.13p 65.13p 65.13p 65.13p 0
24/03/2016 65.13p 65.13p 64.00p 65.13p 16200
23/03/2016 65.13p 65.14p 65.00p 65.13p 5726
22/03/2016 65.25p 65.25p 65.13p 65.13p 0
21/03/2016 65.50p 65.50p 63.00p 65.25p 34000
18/03/2016 65.50p 65.50p 65.50p 65.50p 0
17/03/2016 65.50p 65.50p 65.50p 65.50p 0
16/03/2016 65.50p 65.50p 65.50p 65.50p 0
15/03/2016 65.50p 65.95p 65.50p 65.50p 10000
14/03/2016 65.50p 65.50p 65.50p 65.50p 0
11/03/2016 65.50p 65.50p 65.50p 65.50p 0
10/03/2016 65.50p 65.50p 65.00p 65.50p 1492
09/03/2016 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits