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
27/05/2015 63.25p 63.25p 63.25p 63.25p 0
26/05/2015 63.00p 65.25p 62.00p 63.25p 136106
22/05/2015 63.00p 63.00p 63.00p 63.00p 0
21/05/2015 63.00p 63.00p 63.00p 63.00p 0
20/05/2015 63.00p 63.00p 63.00p 63.00p 0
19/05/2015 63.00p 63.00p 63.00p 63.00p 0
18/05/2015 63.00p 63.99p 63.00p 63.00p 5000
15/05/2015 63.00p 63.00p 61.25p 63.00p 108195
14/05/2015 63.00p 63.00p 61.00p 63.00p 11353
13/05/2015 63.00p 63.75p 61.50p 63.00p 5946
12/05/2015 63.00p 63.00p 63.00p 63.00p 0
11/05/2015 63.00p 63.00p 61.25p 63.00p 136000
08/05/2015 63.00p 63.00p 61.50p 63.00p 5000
07/05/2015 63.00p 64.50p 60.50p 63.00p 16151
06/05/2015 63.00p 63.00p 63.00p 63.00p 0
05/05/2015 63.00p 63.00p 63.00p 63.00p 0
01/05/2015 63.00p 63.99p 63.00p 63.00p 5000
30/04/2015 63.00p 63.00p 61.50p 63.00p 12000
29/04/2015 63.00p 64.50p 61.50p 63.00p 12693
28/04/2015 63.00p 63.00p 59.50p 63.00p 68434
27/04/2015 63.00p 63.50p 63.00p 63.00p 3937
24/04/2015 63.00p 63.00p 63.00p 63.00p 0
23/04/2015 63.00p 63.00p 63.00p 63.00p 0
22/04/2015 63.00p 63.00p 63.00p 63.00p 0
21/04/2015 63.00p 63.00p 63.00p 63.00p 0
20/04/2015 63.00p 63.00p 61.00p 63.00p 4312
17/04/2015 63.00p 63.00p 63.00p 63.00p 0
16/04/2015 63.00p 63.00p 61.50p 63.00p 4688
15/04/2015 63.00p 63.75p 59.50p 63.00p 28572
14/04/2015 63.00p 63.00p 63.00p 63.00p 0
13/04/2015 63.00p 63.75p 63.00p 63.00p 8000
10/04/2015 63.00p 63.00p 63.00p 63.00p 0
09/04/2015 63.00p 63.00p 63.00p 63.00p 0
08/04/2015 63.00p 63.00p 63.00p 63.00p 0
07/04/2015 63.00p 64.00p 60.00p 63.00p 44811
02/04/2015 63.00p 64.00p 61.00p 63.00p 31911
01/04/2015 63.00p 63.00p 61.00p 63.00p 11268
31/03/2015 63.00p 64.25p 60.00p 63.00p 37468
30/03/2015 63.00p 63.00p 60.00p 63.00p 8781
27/03/2015 63.00p 63.00p 63.00p 63.00p 0
26/03/2015 63.00p 64.25p 63.00p 63.00p 15214
25/03/2015 63.00p 63.00p 61.50p 63.00p 1000
24/03/2015 63.00p 63.00p 63.00p 63.00p 0
23/03/2015 63.00p 64.25p 63.00p 63.00p 5000
20/03/2015 63.00p 63.00p 63.00p 63.00p 0
19/03/2015 63.00p 63.00p 63.00p 63.00p 0
18/03/2015 63.50p 63.50p 60.50p 63.00p 20000
17/03/2015 63.50p 63.50p 63.50p 63.50p 0
16/03/2015 63.50p 63.50p 63.50p 63.50p 0
13/03/2015 63.50p 63.50p 63.50p 63.50p 0
12/03/2015 63.50p 63.50p 62.00p 63.50p 18000
11/03/2015 63.50p 63.50p 63.50p 63.50p 0
10/03/2015 63.50p 64.50p 63.50p 63.50p 6500
09/03/2015 63.50p 63.50p 63.50p 63.50p 0
06/03/2015 63.50p 63.50p 63.50p 63.50p 0
05/03/2015 63.50p 63.50p 63.50p 63.50p 0
04/03/2015 63.50p 63.50p 63.50p 63.50p 0
03/03/2015 63.50p 63.50p 63.50p 63.50p 0
02/03/2015 63.50p 63.50p 62.00p 63.50p 2200
27/02/2015 63.50p 63.50p 61.00p 63.50p 27278
26/02/2015 63.50p 63.50p 63.50p 63.50p 0
25/02/2015 63.50p 63.50p 63.50p 63.50p 0
24/02/2015 63.50p 63.50p 63.50p 63.50p 0
23/02/2015 63.50p 63.50p 63.50p 63.50p 0
20/02/2015 63.50p 65.00p 61.00p 63.50p 28076
19/02/2015 63.50p 63.50p 62.00p 63.50p 3273
18/02/2015 63.50p 63.50p 63.50p 63.50p 0
17/02/2015 63.50p 63.50p 63.50p 63.50p 0
16/02/2015 63.50p 63.50p 63.50p 63.50p 0
13/02/2015 63.50p 63.50p 61.00p 63.50p 15000
12/02/2015 63.50p 63.50p 62.00p 63.50p 4505
11/02/2015 63.50p 64.50p 63.00p 63.50p 96000
10/02/2015 63.50p 63.50p 63.50p 63.50p 0
09/02/2015 63.50p 63.50p 63.50p 63.50p 0
06/02/2015 63.50p 65.00p 63.50p 63.50p 10000
05/02/2015 63.50p 64.00p 63.50p 63.50p 12380
04/02/2015 63.50p 63.50p 63.50p 63.50p 0
03/02/2015 63.50p 63.50p 63.50p 63.50p 0
02/02/2015 63.50p 63.50p 63.50p 63.50p 0
30/01/2015 63.50p 63.50p 63.50p 63.50p 0
29/01/2015 63.50p 63.50p 61.00p 63.50p 20000
28/01/2015 63.50p 63.50p 63.50p 63.50p 0
27/01/2015 63.50p 63.50p 63.50p 63.50p 0
26/01/2015 63.50p 63.50p 63.50p 63.50p 0
23/01/2015 63.50p 63.50p 63.50p 63.50p 0
22/01/2015 63.50p 63.50p 63.50p 63.50p 0
21/01/2015 63.50p 63.50p 63.50p 63.50p 0
20/01/2015 63.50p 63.50p 63.50p 63.50p 0
19/01/2015 63.50p 63.50p 63.50p 63.50p 0
16/01/2015 63.50p 65.00p 63.50p 63.50p 3000
15/01/2015 63.50p 63.50p 63.50p 63.50p 0
14/01/2015 63.50p 65.00p 63.50p 63.50p 7578
13/01/2015 63.50p 63.50p 63.50p 63.50p 0
12/01/2015 63.50p 63.50p 62.00p 63.50p 10000
09/01/2015 63.50p 63.50p 62.00p 63.50p 5665
08/01/2015 63.50p 65.00p 63.00p 63.50p 105000
07/01/2015 63.50p 65.00p 63.50p 63.50p 7500
06/01/2015 63.50p 65.00p 62.00p 63.50p 23650
05/01/2015 63.50p 63.50p 63.50p 63.50p 0
02/01/2015 63.50p 63.50p 63.50p 63.50p 0
31/12/2014 63.50p 63.50p 62.00p 63.50p 3273
30/12/2014 63.50p 63.50p 63.50p 63.50p 0
29/12/2014 63.50p 63.50p 63.50p 63.50p 0
24/12/2014 63.50p 65.00p 63.50p 63.50p 3000
23/12/2014 62.25p 63.50p 61.00p 63.50p 19715
22/12/2014 62.25p 62.25p 62.25p 62.25p 0
19/12/2014 62.25p 62.25p 62.25p 62.25p 0
18/12/2014 62.25p 62.25p 62.25p 62.25p 0
17/12/2014 62.25p 62.25p 62.25p 62.25p 0
16/12/2014 62.25p 62.50p 62.25p 62.25p 5000
15/12/2014 62.25p 62.25p 62.00p 62.25p 10000
12/12/2014 62.25p 62.25p 60.25p 62.25p 0
11/12/2014 62.25p 62.25p 62.25p 62.25p 0
10/12/2014 62.25p 62.50p 62.25p 62.25p 449
09/12/2014 62.25p 62.25p 62.25p 62.25p 0
08/12/2014 62.25p 63.50p 62.25p 62.25p 4841
05/12/2014 62.25p 62.39p 62.00p 62.25p 13000
04/12/2014 62.25p 62.25p 62.25p 62.25p 0
03/12/2014 62.25p 62.25p 62.25p 62.25p 0
02/12/2014 62.25p 62.25p 62.25p 62.25p 0
01/12/2014 62.25p 62.25p 62.25p 62.25p 0
28/11/2014 62.25p 62.25p 61.00p 62.25p 52704
27/11/2014 62.25p 62.25p 62.25p 62.25p 0
26/11/2014 62.75p 62.75p 60.00p 62.25p 33000
25/11/2014 62.75p 62.75p 62.75p 62.75p 0
24/11/2014 62.75p 62.75p 62.75p 62.75p 0
21/11/2014 62.75p 62.75p 62.75p 62.75p 0
20/11/2014 62.75p 63.00p 62.75p 62.75p 1587
19/11/2014 62.75p 62.75p 62.75p 62.75p 0
18/11/2014 62.75p 62.75p 62.75p 62.75p 0
17/11/2014 62.75p 62.75p 62.75p 62.75p 0
14/11/2014 62.75p 62.75p 62.75p 62.75p 0
13/11/2014 61.50p 64.00p 61.50p 62.75p 0
12/11/2014 64.00p 65.50p 64.00p 64.00p 1000
11/11/2014 64.00p 64.00p 64.00p 64.00p 0
10/11/2014 64.00p 64.00p 62.50p 64.00p 3000
07/11/2014 64.00p 64.00p 64.00p 64.00p 0
06/11/2014 64.00p 64.00p 64.00p 64.00p 0
05/11/2014 64.00p 64.00p 64.00p 64.00p 0
04/11/2014 64.00p 65.25p 64.00p 64.00p 7260
03/11/2014 64.00p 64.00p 64.00p 64.00p 0
31/10/2014 64.00p 64.00p 64.00p 64.00p 0
30/10/2014 64.00p 64.00p 64.00p 64.00p 0
29/10/2014 64.00p 64.00p 64.00p 64.00p 0
28/10/2014 63.50p 64.00p 63.50p 64.00p 2000
27/10/2014 63.50p 63.50p 63.50p 63.50p 0
24/10/2014 63.50p 63.50p 62.50p 63.50p 4000
23/10/2014 63.50p 63.50p 63.50p 63.50p 0
22/10/2014 63.50p 63.50p 60.50p 63.50p 9160
21/10/2014 63.50p 63.50p 61.00p 63.50p 32585
20/10/2014 63.50p 63.50p 63.50p 63.50p 0
17/10/2014 63.50p 64.40p 63.50p 63.50p 2608
16/10/2014 63.50p 64.50p 63.50p 63.50p 19500
15/10/2014 64.50p 64.50p 61.00p 63.50p 18852
14/10/2014 65.00p 65.50p 62.25p 64.50p 14100
13/10/2014 65.00p 65.00p 65.00p 65.00p 0
10/10/2014 65.00p 65.00p 65.00p 65.00p 0
09/10/2014 65.00p 65.00p 63.50p 65.00p 5000
08/10/2014 65.00p 65.00p 65.00p 65.00p 0
07/10/2014 65.00p 65.00p 65.00p 65.00p 0
06/10/2014 65.00p 65.00p 65.00p 65.00p 0
03/10/2014 65.00p 65.00p 65.00p 65.00p 0
02/10/2014 65.00p 65.00p 65.00p 65.00p 0
01/10/2014 65.00p 65.00p 65.00p 65.00p 0
30/09/2014 65.00p 65.00p 63.50p 65.00p 149
29/09/2014 65.00p 65.00p 65.00p 65.00p 0
26/09/2014 65.00p 65.00p 65.00p 65.00p 0
25/09/2014 65.00p 65.00p 65.00p 65.00p 0
24/09/2014 65.00p 65.00p 65.00p 65.00p 0
23/09/2014 65.00p 65.00p 65.00p 65.00p 0
22/09/2014 65.00p 66.50p 63.50p 65.00p 6033
19/09/2014 65.00p 65.00p 65.00p 65.00p 0
18/09/2014 65.00p 65.00p 65.00p 65.00p 0
17/09/2014 65.00p 65.00p 65.00p 65.00p 0
16/09/2014 65.00p 66.50p 65.00p 65.00p 3000
15/09/2014 65.00p 67.50p 65.00p 65.00p 4422
12/09/2014 65.00p 66.00p 65.00p 65.00p 30137
11/09/2014 65.00p 65.00p 65.00p 65.00p 0
10/09/2014 65.00p 65.00p 65.00p 65.00p 0
09/09/2014 65.00p 65.00p 65.00p 65.00p 0
08/09/2014 65.00p 65.00p 65.00p 65.00p 0
05/09/2014 65.00p 65.00p 65.00p 65.00p 0
04/09/2014 65.00p 65.00p 65.00p 65.00p 0
03/09/2014 65.00p 66.50p 65.00p 65.00p 13740
02/09/2014 65.00p 65.00p 65.00p 65.00p 0
01/09/2014 65.00p 65.00p 65.00p 65.00p 0
29/08/2014 65.00p 65.00p 65.00p 65.00p 0
28/08/2014 65.00p 66.22p 65.00p 65.00p 1484
27/08/2014 65.00p 65.00p 65.00p 65.00p 0
26/08/2014 65.00p 66.25p 62.00p 65.00p 52985
22/08/2014 65.00p 65.00p 65.00p 65.00p 0
21/08/2014 65.00p 65.50p 65.00p 65.00p 9203
20/08/2014 65.00p 66.50p 62.50p 65.00p 15000
19/08/2014 65.00p 65.00p 65.00p 65.00p 0
18/08/2014 65.00p 65.00p 65.00p 65.00p 0
15/08/2014 65.00p 65.00p 65.00p 65.00p 0
14/08/2014 65.00p 65.00p 65.00p 65.00p 0
13/08/2014 65.00p 65.00p 65.00p 65.00p 0
12/08/2014 65.00p 65.00p 65.00p 65.00p 0
11/08/2014 64.50p 65.40p 64.50p 65.00p 2000

*Close Price adjusted for both dividends and splits