Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Maven Income & Growth VCT (MIG1) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 07/08/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 06/08/2014 | 64.50p | 65.40p | 64.50p | 64.50p | 2000 |
| 05/08/2014 | 64.25p | 64.50p | 63.00p | 64.50p | 325000 |
| 04/08/2014 | 64.25p | 64.25p | 63.00p | 64.25p | 145000 |
| 01/08/2014 | 64.50p | 65.40p | 62.00p | 64.25p | 40214 |
| 31/07/2014 | 63.50p | 63.50p | 62.10p | 63.50p | 93458 |
| 30/07/2014 | 63.50p | 65.00p | 63.50p | 63.50p | 25292 |
| 29/07/2014 | 63.50p | 64.90p | 63.50p | 63.50p | 0 |
| 28/07/2014 | 63.50p | 64.90p | 63.50p | 63.50p | 1000 |
| 25/07/2014 | 63.50p | 64.90p | 63.50p | 63.50p | 9852 |
| 24/07/2014 | 63.50p | 64.90p | 63.50p | 63.50p | 20000 |
| 23/07/2014 | 63.50p | 65.50p | 63.50p | 63.50p | 0 |
| 22/07/2014 | 63.50p | 65.50p | 63.50p | 63.50p | 35530 |
| 21/07/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 330 |
| 18/07/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 10000 |
| 17/07/2014 | 63.50p | 63.50p | 61.00p | 63.50p | 11000 |
| 16/07/2014 | 63.50p | 63.50p | 62.00p | 63.50p | 1612 |
| 15/07/2014 | 63.50p | 63.50p | 62.00p | 63.50p | 5000 |
| 14/07/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 0 |
| 11/07/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 0 |
| 10/07/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 5671 |
| 09/07/2014 | 63.00p | 64.50p | 62.00p | 63.50p | 19369 |
| 08/07/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
| 07/07/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
| 04/07/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 1970 |
| 03/07/2014 | 63.00p | 64.50p | 63.00p | 63.00p | 0 |
| 02/07/2014 | 63.00p | 64.50p | 63.00p | 63.00p | 0 |
| 01/07/2014 | 63.00p | 64.50p | 63.00p | 63.00p | 12476 |
| 30/06/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
| 27/06/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 0 |
| 26/06/2014 | 63.00p | 64.00p | 63.00p | 63.00p | 2000 |
| 25/06/2014 | 63.00p | 63.00p | 60.50p | 63.00p | 0 |
| 24/06/2014 | 63.00p | 63.00p | 60.50p | 63.00p | 0 |
| 23/06/2014 | 63.00p | 63.00p | 61.50p | 63.00p | 0 |
| 20/06/2014 | 63.00p | 63.00p | 61.50p | 63.00p | 0 |
| 19/06/2014 | 63.00p | 63.00p | 61.50p | 63.00p | 8000 |
| 18/06/2014 | 63.00p | 67.50p | 63.00p | 63.00p | 0 |
| 17/06/2014 | 66.50p | 67.50p | 66.50p | 66.50p | 4000 |
| 16/06/2014 | 66.50p | 67.25p | 66.50p | 66.50p | 6000 |
| 13/06/2014 | 66.50p | 67.25p | 66.50p | 66.50p | 3803 |
| 12/06/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 0 |
| 11/06/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 199 |
| 10/06/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 4500 |
| 09/06/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 10437 |
| 06/06/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 1479 |
| 05/06/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 7410 |
| 04/06/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 4000 |
| 03/06/2014 | 66.50p | 67.00p | 63.50p | 66.50p | 34690 |
| 02/06/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 30/05/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 29/05/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 28/05/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 0 |
| 27/05/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 3560 |
| 23/05/2014 | 66.50p | 67.00p | 66.50p | 66.50p | 6000 |
| 22/05/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 4200 |
| 21/05/2014 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 20/05/2014 | 66.50p | 66.50p | 64.00p | 66.50p | 0 |
| 19/05/2014 | 66.50p | 66.50p | 64.00p | 66.50p | 6213 |
| 16/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 15/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 14/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 13/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 12/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 09/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 08/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 07/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 06/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 0 |
| 02/05/2014 | 66.50p | 66.50p | 63.50p | 66.50p | 10790 |
| 01/05/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 1417 |
| 30/04/2014 | 66.50p | 66.50p | 65.00p | 66.50p | 5000 |
| 29/04/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 28/04/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 25/04/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 24/04/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 23/04/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 1000 |
| 22/04/2014 | 66.50p | 67.75p | 66.50p | 66.50p | 2918 |
| 17/04/2014 | 64.50p | 67.75p | 64.50p | 66.50p | 37311 |
| 16/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 15/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 1983 |
| 14/04/2014 | 64.50p | 64.75p | 60.00p | 64.50p | 0 |
| 11/04/2014 | 64.50p | 64.75p | 60.00p | 64.50p | 0 |
| 10/04/2014 | 64.50p | 64.75p | 60.00p | 64.50p | 0 |
| 09/04/2014 | 64.50p | 64.75p | 60.00p | 64.50p | 0 |
| 08/04/2014 | 64.50p | 64.75p | 60.00p | 64.50p | 26000 |
| 07/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 04/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 03/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 02/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 01/04/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 31/03/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 3000 |
| 28/03/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 3000 |
| 27/03/2014 | 64.50p | 64.75p | 63.50p | 64.50p | 0 |
| 26/03/2014 | 64.50p | 64.75p | 63.50p | 64.50p | 0 |
| 25/03/2014 | 63.50p | 64.75p | 63.50p | 64.50p | 8000 |
| 24/03/2014 | 63.50p | 64.75p | 63.50p | 63.50p | 4500 |
| 21/03/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 20/03/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 30000 |
| 19/03/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 18/03/2014 | 64.50p | 64.50p | 63.00p | 64.50p | 0 |
| 17/03/2014 | 63.00p | 64.50p | 63.00p | 64.50p | 7000 |
| 14/03/2014 | 65.50p | 65.50p | 60.00p | 63.00p | 50856 |
| 13/03/2014 | 65.50p | 67.00p | 65.50p | 65.50p | 0 |
| 12/03/2014 | 65.50p | 67.00p | 65.50p | 65.50p | 0 |
| 11/03/2014 | 65.50p | 67.00p | 65.50p | 65.50p | 149 |
| 10/03/2014 | 65.50p | 66.50p | 63.00p | 65.50p | 0 |
| 07/03/2014 | 65.50p | 66.50p | 63.00p | 65.50p | 7655 |
| 06/03/2014 | 65.50p | 66.50p | 65.50p | 65.50p | 0 |
| 05/03/2014 | 65.50p | 66.50p | 65.50p | 65.50p | 3000 |
| 04/03/2014 | 66.50p | 66.50p | 62.00p | 65.50p | 10000 |
| 03/03/2014 | 66.50p | 66.50p | 64.25p | 66.50p | 0 |
| 28/02/2014 | 66.50p | 66.50p | 64.25p | 66.50p | 3000 |
| 27/02/2014 | 66.50p | 69.00p | 65.50p | 66.50p | 0 |
| 26/02/2014 | 66.50p | 69.00p | 65.50p | 66.50p | 0 |
| 25/02/2014 | 66.50p | 69.00p | 65.50p | 66.50p | 0 |
| 24/02/2014 | 65.50p | 69.00p | 65.50p | 66.50p | 4500 |
| 21/02/2014 | 65.50p | 66.00p | 64.00p | 65.50p | 0 |
| 20/02/2014 | 65.50p | 66.00p | 64.00p | 65.50p | 0 |
| 19/02/2014 | 65.50p | 66.00p | 64.00p | 65.50p | 0 |
| 18/02/2014 | 65.00p | 66.00p | 64.00p | 65.50p | 53398 |
| 17/02/2014 | 65.00p | 65.00p | 60.00p | 65.00p | 0 |
| 14/02/2014 | 64.50p | 65.00p | 60.00p | 65.00p | 0 |
| 13/02/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 12/02/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 11/02/2014 | 64.00p | 64.50p | 60.00p | 64.50p | 0 |
| 10/02/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 07/02/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 06/02/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 05/02/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 04/02/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 03/02/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 31/01/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 30/01/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 29/01/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 0 |
| 28/01/2014 | 64.00p | 64.00p | 60.00p | 64.00p | 20000 |
| 27/01/2014 | 64.00p | 64.00p | 61.61p | 64.00p | 5000 |
| 24/01/2014 | 64.00p | 64.00p | 62.00p | 64.00p | 0 |
| 23/01/2014 | 64.00p | 64.00p | 62.00p | 64.00p | 50000 |
| 22/01/2014 | 63.00p | 66.00p | 61.00p | 64.00p | 16000 |
| 21/01/2014 | 63.00p | 63.00p | 60.00p | 63.00p | 10911 |
| 20/01/2014 | 62.50p | 63.00p | 61.00p | 63.00p | 305000 |
| 17/01/2014 | 61.50p | 62.50p | 56.00p | 62.50p | 0 |
| 16/01/2014 | 61.50p | 62.50p | 56.00p | 61.50p | 0 |
| 15/01/2014 | 62.50p | 62.50p | 56.00p | 61.50p | 29171 |
| 14/01/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
| 13/01/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 1563 |
| 10/01/2014 | 62.50p | 63.75p | 60.00p | 62.50p | 4774 |
| 09/01/2014 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 08/01/2014 | 62.50p | 63.75p | 62.50p | 62.50p | 0 |
| 07/01/2014 | 62.50p | 63.75p | 62.50p | 62.50p | 5930 |
| 06/01/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 1154 |
| 03/01/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 3000 |
| 02/01/2014 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 31/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 1023 |
| 30/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 27/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 373 |
| 24/12/2013 | 62.50p | 63.69p | 62.00p | 62.50p | 0 |
| 23/12/2013 | 62.00p | 63.69p | 62.00p | 62.50p | 9000 |
| 20/12/2013 | 60.25p | 62.00p | 60.25p | 62.00p | 10000 |
| 19/12/2013 | 62.00p | 62.00p | 57.00p | 60.25p | 16000 |
| 18/12/2013 | 62.00p | 62.00p | 58.00p | 62.00p | 0 |
| 17/12/2013 | 62.00p | 62.00p | 58.00p | 62.00p | 10000 |
| 16/12/2013 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 13/12/2013 | 62.50p | 62.50p | 60.00p | 62.00p | 5455 |
| 12/12/2013 | 62.50p | 65.00p | 59.00p | 62.50p | 0 |
| 11/12/2013 | 62.50p | 65.00p | 59.00p | 62.50p | 0 |
| 10/12/2013 | 62.50p | 65.00p | 59.00p | 62.50p | 0 |
| 09/12/2013 | 62.50p | 65.00p | 59.00p | 62.50p | 25138 |
| 06/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 05/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 04/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 03/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 02/12/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 29/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 28/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 10000 |
| 27/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 676 |
| 26/11/2013 | 62.50p | 62.50p | 58.00p | 62.50p | 0 |
| 25/11/2013 | 62.50p | 62.50p | 58.00p | 62.50p | 10000 |
| 22/11/2013 | 62.50p | 65.00p | 62.50p | 62.50p | 10000 |
| 21/11/2013 | 62.50p | 64.50p | 59.00p | 62.50p | 16000 |
| 20/11/2013 | 62.50p | 64.50p | 62.50p | 62.50p | 5000 |
| 19/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 18/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 15/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 0 |
| 14/11/2013 | 62.50p | 64.00p | 62.50p | 62.50p | 11000 |
| 13/11/2013 | 62.50p | 64.50p | 57.00p | 62.50p | 0 |
| 12/11/2013 | 62.50p | 64.50p | 57.00p | 62.50p | 0 |
| 11/11/2013 | 62.50p | 64.50p | 57.00p | 62.50p | 0 |
| 08/11/2013 | 62.00p | 64.50p | 57.00p | 62.50p | 61280 |
| 07/11/2013 | 62.00p | 65.75p | 62.00p | 62.00p | 0 |
| 06/11/2013 | 62.00p | 65.75p | 62.00p | 62.00p | 0 |
| 05/11/2013 | 64.00p | 65.75p | 64.00p | 64.00p | 10000 |
| 04/11/2013 | 64.00p | 65.25p | 60.00p | 64.00p | 36000 |
| 01/11/2013 | 64.00p | 66.50p | 64.00p | 64.00p | 0 |
| 31/10/2013 | 64.00p | 66.50p | 64.00p | 64.00p | 0 |
| 30/10/2013 | 64.00p | 66.50p | 64.00p | 64.00p | 7500 |
| 29/10/2013 | 64.00p | 66.00p | 64.00p | 64.00p | 10750 |
| 28/10/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
| 25/10/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
| 24/10/2013 | 64.00p | 65.00p | 61.00p | 64.00p | 0 |
*Close Price adjusted for both dividends and splits