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
23/10/2013 63.25p 65.00p 61.00p 64.00p 40000
22/10/2013 63.25p 65.00p 62.25p 63.25p 0
21/10/2013 63.25p 65.00p 62.25p 63.25p 0
18/10/2013 63.25p 65.00p 62.25p 63.25p 0
17/10/2013 63.25p 65.00p 62.25p 63.25p 0
16/10/2013 62.25p 63.25p 62.25p 63.25p 0
15/10/2013 62.25p 62.88p 62.25p 62.25p 569
14/10/2013 62.25p 62.75p 62.25p 62.25p 11484
11/10/2013 63.25p 63.25p 59.00p 62.25p 42278
10/10/2013 63.50p 63.50p 63.25p 63.25p 4678
09/10/2013 64.00p 64.00p 59.00p 63.50p 20477
08/10/2013 64.00p 64.50p 64.00p 64.00p 0
07/10/2013 64.00p 64.50p 64.00p 64.00p 0
04/10/2013 64.00p 64.50p 64.00p 64.00p 768
03/10/2013 64.00p 64.25p 63.00p 64.00p 0
02/10/2013 64.25p 64.25p 63.00p 64.00p 569
01/10/2013 64.25p 65.00p 64.25p 64.25p 0
30/09/2013 64.25p 65.00p 64.25p 64.25p 0
27/09/2013 64.25p 65.00p 64.25p 64.25p 0
26/09/2013 64.25p 65.00p 64.25p 64.25p 0
25/09/2013 64.25p 65.00p 64.25p 64.25p 0
24/09/2013 64.25p 65.00p 64.25p 64.25p 1550
23/09/2013 64.25p 65.00p 64.25p 64.25p 0
20/09/2013 64.25p 65.00p 64.25p 64.25p 1674
19/09/2013 64.25p 64.25p 63.00p 64.25p 2836
18/09/2013 64.25p 64.25p 59.00p 64.25p 0
17/09/2013 64.25p 64.25p 59.00p 64.25p 7000
16/09/2013 64.25p 64.25p 60.00p 64.25p 0
13/09/2013 64.25p 64.25p 60.00p 64.25p 10911
12/09/2013 64.25p 64.75p 61.50p 64.25p 0
11/09/2013 64.25p 64.75p 61.50p 64.25p 0
10/09/2013 64.25p 64.75p 61.50p 64.25p 0
09/09/2013 64.75p 64.75p 61.50p 64.25p 10000
06/09/2013 64.75p 64.75p 61.50p 64.75p 3600
05/09/2013 64.75p 64.75p 61.50p 64.75p 0
04/09/2013 64.75p 64.75p 61.50p 64.75p 0
03/09/2013 64.75p 64.75p 61.50p 64.75p 0
02/09/2013 64.75p 64.75p 61.50p 64.75p 0
30/08/2013 64.75p 64.75p 61.50p 64.75p 50455
29/08/2013 64.75p 64.75p 64.75p 64.75p 20000
28/08/2013 64.75p 64.75p 64.00p 64.75p 0
27/08/2013 64.75p 64.75p 64.00p 64.75p 50000
23/08/2013 64.75p 64.75p 64.25p 64.75p 30000
22/08/2013 64.75p 64.75p 64.25p 64.75p 39556
21/08/2013 64.75p 65.00p 63.50p 64.75p 0
20/08/2013 64.00p 65.00p 63.50p 64.75p 57060
19/08/2013 64.00p 64.00p 63.50p 64.00p 0
16/08/2013 63.75p 64.00p 63.50p 64.00p 55000
15/08/2013 63.25p 64.30p 63.25p 63.75p 47000
14/08/2013 63.50p 65.00p 63.25p 63.25p 0
13/08/2013 64.00p 65.00p 64.00p 64.00p 50000
12/08/2013 64.00p 64.00p 64.00p 64.00p 30000
09/08/2013 64.00p 64.00p 60.00p 64.00p 0
08/08/2013 64.00p 64.00p 60.00p 64.00p 10000
07/08/2013 64.00p 64.00p 62.00p 64.00p 0
06/08/2013 64.00p 64.00p 62.00p 64.00p 0
05/08/2013 64.00p 64.00p 62.00p 64.00p 0
02/08/2013 64.00p 64.00p 62.00p 64.00p 0
01/08/2013 64.00p 64.00p 62.00p 64.00p 3000
31/07/2013 64.00p 66.00p 64.00p 64.00p 15151
30/07/2013 64.00p 64.94p 63.00p 64.00p 0
29/07/2013 64.00p 64.94p 63.00p 64.00p 0
26/07/2013 64.00p 64.94p 63.00p 64.00p 0
25/07/2013 64.00p 64.94p 63.00p 64.00p 0
24/07/2013 64.00p 64.94p 63.00p 64.00p 0
23/07/2013 64.00p 64.94p 64.00p 64.00p 1000
22/07/2013 64.00p 64.95p 64.00p 64.00p 459
19/07/2013 63.50p 64.00p 63.00p 64.00p 0
18/07/2013 63.00p 63.99p 63.00p 63.50p 11649
17/07/2013 63.00p 64.00p 63.00p 63.00p 0
16/07/2013 63.00p 64.00p 63.00p 63.00p 0
15/07/2013 63.00p 64.00p 63.00p 63.00p 1000
12/07/2013 63.00p 63.00p 61.00p 63.00p 3200
11/07/2013 62.50p 64.25p 59.00p 63.00p 32750
10/07/2013 62.00p 63.13p 60.00p 62.50p 12070
09/07/2013 62.00p 62.00p 60.01p 62.00p 0
08/07/2013 62.00p 62.00p 60.01p 62.00p 5455
05/07/2013 62.00p 62.00p 60.01p 62.00p 0
04/07/2013 62.00p 62.00p 60.01p 62.00p 0
03/07/2013 62.00p 62.00p 60.01p 62.00p 0
02/07/2013 62.00p 62.00p 60.01p 62.00p 0
01/07/2013 62.00p 62.00p 60.01p 62.00p 4400
28/06/2013 62.00p 64.00p 62.00p 62.00p 0
27/06/2013 62.00p 64.00p 62.00p 62.00p 0
26/06/2013 62.00p 64.00p 62.00p 62.00p 0
25/06/2013 62.00p 64.00p 62.00p 62.00p 0
24/06/2013 62.00p 64.00p 62.00p 62.00p 0
21/06/2013 62.00p 64.00p 62.00p 62.00p 400
20/06/2013 62.00p 64.50p 61.25p 62.00p 0
19/06/2013 61.25p 64.50p 61.25p 62.00p 31561
18/06/2013 68.50p 68.50p 64.50p 64.50p 5243
17/06/2013 68.50p 69.00p 65.00p 68.50p 0
14/06/2013 68.50p 69.00p 65.00p 68.50p 10442
13/06/2013 68.50p 69.00p 62.00p 68.50p 0
12/06/2013 68.50p 69.00p 62.00p 68.50p 0
11/06/2013 68.50p 69.00p 62.00p 68.50p 0
10/06/2013 68.50p 69.00p 62.00p 68.50p 0
07/06/2013 68.50p 69.00p 62.00p 68.50p 0
06/06/2013 69.00p 69.00p 62.00p 68.50p 16367
05/06/2013 69.00p 69.90p 69.00p 69.00p 0
04/06/2013 69.00p 69.90p 69.00p 69.00p 3540
03/06/2013 69.00p 69.00p 64.00p 69.00p 0
31/05/2013 69.00p 69.00p 64.00p 69.00p 0
30/05/2013 69.00p 69.00p 64.00p 69.00p 0
29/05/2013 69.00p 69.00p 64.00p 69.00p 0
28/05/2013 69.00p 69.00p 64.00p 69.00p 8000
24/05/2013 69.00p 70.00p 69.00p 69.00p 682
23/05/2013 69.00p 70.00p 67.50p 69.00p 0
22/05/2013 69.00p 70.00p 67.50p 69.00p 7186
21/05/2013 69.00p 69.00p 64.00p 69.00p 0
20/05/2013 69.00p 69.00p 64.00p 69.00p 0
17/05/2013 69.00p 69.00p 64.00p 69.00p 200000
16/05/2013 69.00p 69.50p 69.00p 69.00p 0
15/05/2013 69.00p 69.50p 69.00p 69.00p 8575
14/05/2013 69.00p 69.00p 65.00p 69.00p 0
13/05/2013 69.00p 69.00p 65.00p 69.00p 6000
10/05/2013 69.00p 69.00p 67.00p 69.00p 0
09/05/2013 69.00p 69.00p 67.00p 69.00p 5533
08/05/2013 69.00p 69.75p 69.00p 69.00p 0
07/05/2013 69.00p 69.75p 69.00p 69.00p 2122
03/05/2013 69.00p 70.00p 67.00p 69.00p 0
02/05/2013 69.00p 70.00p 67.00p 69.00p 0
01/05/2013 69.00p 70.00p 67.00p 69.00p 0
30/04/2013 69.00p 70.00p 67.00p 69.00p 0
29/04/2013 69.00p 70.00p 67.00p 69.00p 0
26/04/2013 69.00p 69.00p 67.00p 69.00p 0
25/04/2013 69.00p 69.00p 67.00p 69.00p 2600
24/04/2013 69.00p 69.00p 65.50p 69.00p 10000
23/04/2013 69.00p 69.00p 65.50p 69.00p 8000
22/04/2013 69.00p 69.00p 66.00p 69.00p 10000
19/04/2013 69.00p 70.00p 69.00p 69.00p 0
18/04/2013 69.00p 70.00p 69.00p 69.00p 0
17/04/2013 69.00p 70.00p 69.00p 69.00p 2400
16/04/2013 69.00p 69.00p 67.00p 69.00p 0
15/04/2013 69.00p 69.00p 67.00p 69.00p 0
12/04/2013 69.00p 69.00p 67.00p 69.00p 0
11/04/2013 69.00p 69.00p 67.00p 69.00p 5726
10/04/2013 68.50p 70.50p 68.50p 69.00p 1008
09/04/2013 68.50p 70.49p 68.50p 68.50p 0
08/04/2013 68.50p 70.49p 68.50p 68.50p 0
05/04/2013 68.50p 70.49p 68.50p 68.50p 0
04/04/2013 68.50p 70.49p 68.50p 68.50p 0
03/04/2013 68.50p 70.49p 68.50p 68.50p 11880
02/04/2013 68.50p 68.50p 66.00p 68.50p 3194
28/03/2013 68.50p 68.50p 65.00p 68.50p 0
27/03/2013 68.50p 68.50p 65.00p 68.50p 10000
26/03/2013 68.50p 68.50p 66.00p 68.50p 5676
25/03/2013 68.50p 68.50p 66.00p 68.50p 4000
22/03/2013 68.50p 68.50p 66.00p 68.50p 0
21/03/2013 66.50p 68.50p 66.00p 68.50p 160
20/03/2013 66.50p 66.50p 66.00p 66.50p 0
19/03/2013 66.50p 66.50p 66.00p 66.50p 2000
18/03/2013 66.50p 66.50p 63.00p 66.50p 0
15/03/2013 66.50p 66.50p 63.00p 66.50p 0
14/03/2013 66.50p 66.50p 63.00p 66.50p 0
13/03/2013 66.50p 66.50p 63.00p 66.50p 0
12/03/2013 66.50p 66.50p 63.00p 66.50p 0
11/03/2013 66.50p 66.50p 63.00p 66.50p 0
08/03/2013 66.50p 66.50p 63.00p 66.50p 0
07/03/2013 66.50p 66.50p 63.00p 66.50p 0
06/03/2013 66.50p 66.50p 63.00p 66.50p 0
05/03/2013 66.50p 66.50p 63.00p 66.50p 10000
04/03/2013 66.25p 66.50p 64.00p 66.50p 41513
01/03/2013 66.25p 66.50p 65.50p 66.25p 0
28/02/2013 66.25p 66.50p 65.50p 66.25p 0
27/02/2013 66.25p 66.50p 65.50p 66.25p 0
26/02/2013 66.25p 66.50p 65.50p 66.25p 0
25/02/2013 66.25p 66.50p 65.50p 66.25p 8000
22/02/2013 66.25p 66.25p 63.00p 66.25p 0
21/02/2013 66.25p 66.25p 63.00p 66.25p 0
20/02/2013 66.25p 66.25p 63.00p 66.25p 0
19/02/2013 66.25p 66.25p 63.00p 66.25p 5000
18/02/2013 66.75p 66.75p 64.00p 66.25p 16000
15/02/2013 66.75p 67.00p 64.00p 66.75p 0
14/02/2013 66.75p 67.00p 64.00p 66.75p 0
13/02/2013 66.75p 67.00p 64.00p 66.75p 0
12/02/2013 66.75p 67.00p 64.00p 66.75p 0
11/02/2013 66.75p 67.00p 64.00p 66.75p 0
08/02/2013 66.75p 67.00p 64.00p 66.75p 0
07/02/2013 66.75p 67.00p 64.00p 66.75p 0
06/02/2013 66.75p 67.00p 64.00p 66.75p 0
05/02/2013 66.75p 67.00p 64.00p 66.75p 30000
04/02/2013 66.75p 66.75p 64.75p 66.75p 7671
01/02/2013 66.50p 67.00p 65.00p 66.75p 100000
31/01/2013 66.00p 67.00p 65.00p 66.50p 54078
30/01/2013 66.00p 67.00p 65.00p 66.00p 91925
29/01/2013 66.00p 66.00p 64.10p 66.00p 303790
28/01/2013 66.00p 66.00p 66.00p 66.00p 0
25/01/2013 66.00p 66.00p 66.00p 66.00p 15000
24/01/2013 66.00p 66.00p 63.00p 66.00p 0
23/01/2013 66.00p 66.00p 63.00p 66.00p 0
22/01/2013 66.00p 66.00p 63.00p 66.00p 0
21/01/2013 66.00p 66.00p 63.00p 66.00p 0
18/01/2013 66.00p 66.00p 63.00p 66.00p 0
17/01/2013 66.00p 66.00p 63.00p 66.00p 0
16/01/2013 66.00p 66.00p 63.00p 66.00p 0
15/01/2013 66.00p 66.00p 63.00p 66.00p 0
14/01/2013 66.00p 66.00p 63.00p 66.00p 0
11/01/2013 66.00p 66.00p 63.00p 66.00p 15000
10/01/2013 66.00p 66.00p 65.00p 66.00p 0

*Close Price adjusted for both dividends and splits