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
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
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

*Close Price adjusted for both dividends and splits