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
09/01/2013 66.00p 66.00p 65.00p 66.00p 0
08/01/2013 66.00p 66.00p 65.00p 66.00p 0
07/01/2013 66.00p 66.00p 65.00p 66.00p 0
04/01/2013 65.00p 66.00p 65.00p 66.00p 7575
03/01/2013 65.00p 66.00p 65.00p 65.00p 2000
02/01/2013 65.00p 66.00p 63.00p 65.00p 0
31/12/2012 65.00p 66.00p 63.00p 65.00p 0
28/12/2012 65.00p 66.00p 63.00p 65.00p 0
27/12/2012 65.00p 66.00p 63.00p 65.00p 0
24/12/2012 66.00p 66.00p 63.00p 65.00p 3300
21/12/2012 66.00p 67.00p 63.00p 66.00p 0
20/12/2012 67.00p 67.00p 63.00p 66.00p 6700
19/12/2012 67.00p 67.00p 64.00p 67.00p 0
18/12/2012 67.00p 67.00p 64.00p 67.00p 0
17/12/2012 67.00p 67.00p 64.00p 67.00p 0
14/12/2012 67.00p 67.00p 64.00p 67.00p 0
13/12/2012 67.00p 67.00p 64.00p 67.00p 0
12/12/2012 67.00p 67.00p 64.00p 67.00p 0
11/12/2012 67.00p 67.00p 64.00p 67.00p 0
10/12/2012 67.00p 67.00p 64.00p 67.00p 3928
07/12/2012 67.00p 67.00p 64.00p 67.00p 0
06/12/2012 67.00p 67.00p 64.00p 67.00p 0
05/12/2012 67.00p 67.00p 64.00p 67.00p 0
04/12/2012 67.00p 67.00p 64.00p 67.00p 0
03/12/2012 67.00p 67.00p 64.00p 67.00p 0
30/11/2012 67.00p 67.00p 64.00p 67.00p 0
29/11/2012 67.00p 67.00p 64.00p 67.00p 0
28/11/2012 67.00p 67.00p 64.00p 67.00p 0
27/11/2012 67.00p 67.00p 64.00p 67.00p 0
26/11/2012 67.00p 67.00p 64.00p 67.00p 2171
23/11/2012 67.00p 67.00p 64.00p 67.00p 1750
22/11/2012 67.00p 70.00p 67.00p 67.00p 0
21/11/2012 67.00p 70.00p 67.00p 67.00p 10000
20/11/2012 67.00p 69.25p 65.63p 67.00p 0
19/11/2012 65.63p 69.25p 65.63p 67.00p 14350
16/11/2012 65.63p 65.63p 61.50p 65.63p 21507
15/11/2012 63.88p 65.63p 63.88p 65.63p 33000
14/11/2012 63.63p 63.88p 62.00p 63.88p 71735
13/11/2012 60.62p 63.63p 60.62p 63.63p 100000
12/11/2012 60.00p 60.62p 57.00p 60.62p 0
09/11/2012 60.00p 60.00p 57.00p 60.00p 0
08/11/2012 60.00p 60.00p 57.00p 60.00p 3000
07/11/2012 60.00p 61.12p 56.00p 60.00p 0
06/11/2012 58.63p 61.12p 56.00p 61.12p 8905
05/11/2012 57.88p 58.63p 57.88p 58.63p 500
02/11/2012 57.38p 58.00p 54.62p 57.88p 0
01/11/2012 56.25p 58.00p 56.25p 57.38p 152500
31/10/2012 55.37p 56.25p 55.37p 56.25p 25907
30/10/2012 55.12p 55.37p 54.00p 55.37p 45000
29/10/2012 55.12p 55.12p 52.00p 55.12p 0
26/10/2012 55.12p 55.12p 52.00p 55.12p 0
25/10/2012 55.12p 55.12p 52.00p 55.12p 15000
24/10/2012 55.12p 55.12p 54.00p 55.12p 9000
23/10/2012 55.12p 55.14p 55.12p 55.12p 0
22/10/2012 55.12p 55.14p 55.12p 55.12p 0
19/10/2012 55.12p 55.14p 55.12p 55.12p 0
18/10/2012 55.12p 55.14p 55.12p 55.12p 0
17/10/2012 55.12p 55.14p 55.12p 55.12p 0
16/10/2012 55.12p 55.14p 55.12p 55.12p 10000
15/10/2012 56.00p 58.00p 55.12p 55.12p 0
12/10/2012 56.00p 57.00p 56.00p 56.00p 0
11/10/2012 56.00p 57.00p 56.00p 56.00p 1750
10/10/2012 56.50p 56.89p 56.00p 56.00p 5000
09/10/2012 57.50p 59.00p 56.50p 56.50p 0
08/10/2012 56.75p 58.50p 56.75p 57.50p 10000
05/10/2012 56.75p 56.75p 56.00p 56.75p 0
04/10/2012 56.75p 56.75p 56.00p 56.75p 0
03/10/2012 56.75p 56.75p 56.00p 56.75p 0
02/10/2012 56.75p 56.75p 56.00p 56.75p 0
01/10/2012 56.75p 56.75p 56.00p 56.75p 1576
28/09/2012 56.75p 57.25p 56.75p 56.75p 6852
27/09/2012 56.75p 56.75p 55.00p 56.75p 0
26/09/2012 56.75p 56.75p 55.00p 56.75p 0
25/09/2012 56.75p 56.75p 55.00p 56.75p 5000
24/09/2012 56.75p 57.24p 56.75p 56.75p 3500
21/09/2012 56.50p 56.75p 56.50p 56.75p 5000
20/09/2012 56.50p 59.00p 52.75p 56.50p 0
19/09/2012 56.50p 59.00p 52.75p 56.50p 0
18/09/2012 56.50p 59.00p 52.75p 56.50p 0
17/09/2012 56.50p 58.13p 56.50p 56.50p 0
14/09/2012 58.13p 58.13p 56.50p 56.50p 9000
13/09/2012 58.25p 61.00p 56.00p 58.13p 0
12/09/2012 58.25p 60.50p 56.00p 58.25p 0
11/09/2012 58.25p 60.50p 56.00p 58.25p 0
10/09/2012 60.50p 60.50p 56.00p 58.25p 10911
07/09/2012 60.50p 60.50p 58.36p 60.50p 0
06/09/2012 60.50p 60.50p 58.36p 60.50p 0
05/09/2012 60.50p 60.50p 58.36p 60.50p 0
04/09/2012 60.50p 60.50p 58.36p 60.50p 0
03/09/2012 60.50p 60.50p 58.36p 60.50p 0
31/08/2012 60.50p 60.50p 58.36p 60.50p 0
30/08/2012 60.50p 60.50p 58.36p 60.50p 0
29/08/2012 60.50p 60.50p 58.36p 60.50p 0
28/08/2012 60.50p 60.50p 58.36p 60.50p 0
24/08/2012 60.50p 60.50p 58.36p 60.50p 0
23/08/2012 60.50p 60.50p 58.36p 60.50p 10000
22/08/2012 60.50p 63.00p 60.50p 60.50p 0
21/08/2012 60.50p 63.00p 60.50p 60.50p 0
20/08/2012 60.50p 63.00p 60.50p 60.50p 0
17/08/2012 60.50p 63.00p 60.50p 60.50p 0
16/08/2012 60.50p 63.00p 60.50p 60.50p 16000
15/08/2012 60.50p 62.49p 60.50p 60.50p 0
14/08/2012 60.50p 62.49p 60.50p 60.50p 0
13/08/2012 60.50p 62.49p 60.50p 60.50p 0
10/08/2012 60.50p 62.49p 60.50p 60.50p 1576
09/08/2012 61.00p 61.00p 58.00p 60.50p 20000
08/08/2012 61.00p 63.50p 61.00p 61.00p 0
07/08/2012 61.00p 63.50p 61.00p 61.00p 0
06/08/2012 61.00p 63.50p 61.00p 61.00p 0
03/08/2012 61.00p 63.50p 61.00p 61.00p 0
02/08/2012 61.00p 63.50p 61.00p 61.00p 0
01/08/2012 61.00p 63.50p 61.00p 61.00p 10000
31/07/2012 61.00p 63.00p 61.00p 61.00p 0
30/07/2012 61.00p 63.00p 61.00p 61.00p 7856
27/07/2012 61.00p 63.00p 61.00p 61.00p 0
26/07/2012 61.00p 63.00p 61.00p 61.00p 0
25/07/2012 61.00p 63.00p 61.00p 61.00p 0
24/07/2012 61.00p 63.00p 61.00p 61.00p 0
23/07/2012 61.00p 63.00p 61.00p 61.00p 138
20/07/2012 61.00p 61.00p 54.00p 61.00p 0
19/07/2012 61.00p 61.00p 54.00p 61.00p 8000
18/07/2012 61.00p 63.00p 61.00p 61.00p 0
17/07/2012 61.00p 63.00p 61.00p 61.00p 0
16/07/2012 61.00p 63.00p 61.00p 61.00p 10000
13/07/2012 61.00p 61.00p 58.00p 61.00p 0
12/07/2012 61.00p 61.00p 58.00p 61.00p 4168
11/07/2012 61.00p 61.00p 58.00p 61.00p 0
10/07/2012 61.00p 61.00p 58.00p 61.00p 1500
09/07/2012 61.00p 61.00p 58.00p 61.00p 0
06/07/2012 61.00p 61.00p 58.00p 61.00p 0
05/07/2012 61.00p 61.00p 58.00p 61.00p 1500
04/07/2012 61.00p 63.50p 61.00p 61.00p 0
03/07/2012 61.00p 63.50p 61.00p 61.00p 0
02/07/2012 61.00p 63.50p 61.00p 61.00p 0
29/06/2012 61.00p 63.50p 61.00p 61.00p 0
28/06/2012 61.00p 63.50p 61.00p 61.00p 0
27/06/2012 61.00p 63.50p 61.00p 61.00p 3117
26/06/2012 61.00p 61.00p 57.00p 61.00p 0
25/06/2012 61.00p 61.00p 57.00p 61.00p 0
22/06/2012 61.00p 61.00p 57.00p 61.00p 0
21/06/2012 60.00p 61.00p 57.00p 61.00p 0
20/06/2012 60.00p 60.00p 57.00p 60.00p 3000
19/06/2012 62.00p 62.00p 60.00p 62.00p 0
18/06/2012 62.00p 62.00p 60.00p 62.00p 0
15/06/2012 62.00p 62.00p 60.00p 62.00p 0
14/06/2012 62.00p 62.00p 60.00p 62.00p 5000
13/06/2012 62.00p 63.99p 62.00p 62.00p 0
12/06/2012 62.00p 63.99p 62.00p 62.00p 0
11/06/2012 62.00p 63.99p 62.00p 62.00p 0
08/06/2012 62.00p 63.99p 62.00p 62.00p 78
07/06/2012 61.00p 62.00p 54.00p 62.00p 0
06/06/2012 59.00p 61.00p 54.00p 61.00p 29500
01/06/2012 59.00p 59.00p 56.00p 59.00p 0
31/05/2012 59.00p 59.00p 56.00p 59.00p 0
30/05/2012 59.00p 59.00p 56.00p 59.00p 0
29/05/2012 59.00p 59.00p 56.00p 59.00p 21586
28/05/2012 59.00p 59.00p 56.00p 59.00p 5000
25/05/2012 59.00p 59.00p 56.00p 59.00p 0
24/05/2012 59.00p 59.00p 56.00p 59.00p 0
23/05/2012 59.00p 59.00p 56.00p 59.00p 0
22/05/2012 59.00p 59.00p 56.00p 59.00p 0
21/05/2012 59.00p 59.00p 56.00p 59.00p 0
18/05/2012 59.00p 59.00p 56.00p 59.00p 0
17/05/2012 59.00p 59.00p 56.00p 59.00p 10911
16/05/2012 59.00p 62.00p 59.00p 59.00p 0
15/05/2012 59.00p 62.00p 59.00p 59.00p 8000
14/05/2012 59.00p 61.00p 59.00p 59.00p 0
11/05/2012 59.00p 61.00p 59.00p 59.00p 0
10/05/2012 59.00p 61.00p 59.00p 59.00p 0
09/05/2012 59.00p 61.00p 59.00p 59.00p 161
08/05/2012 59.00p 59.00p 56.25p 59.00p 20000
04/05/2012 59.00p 59.00p 56.50p 59.00p 25600
03/05/2012 59.00p 59.00p 56.50p 59.00p 5000
02/05/2012 59.00p 59.00p 56.00p 59.00p 0
01/05/2012 59.00p 59.00p 56.00p 59.00p 0
30/04/2012 59.00p 59.00p 56.00p 59.00p 36850
27/04/2012 59.00p 62.00p 59.00p 59.00p 0
26/04/2012 59.00p 62.00p 59.00p 59.00p 0
25/04/2012 59.00p 62.00p 59.00p 59.00p 0
24/04/2012 59.00p 62.00p 59.00p 59.00p 4000
23/04/2012 59.00p 59.00p 56.25p 59.00p 0
20/04/2012 59.00p 59.00p 56.25p 59.00p 0
19/04/2012 59.00p 59.00p 56.25p 59.00p 0
18/04/2012 59.00p 59.00p 56.25p 59.00p 15000
17/04/2012 57.25p 59.00p 56.00p 59.00p 30739
16/04/2012 55.75p 58.00p 55.75p 57.25p 14963
13/04/2012 56.25p 56.25p 53.00p 55.75p 13623
12/04/2012 56.25p 56.25p 55.00p 56.25p 0
11/04/2012 56.25p 56.25p 55.00p 56.25p 0
10/04/2012 56.25p 56.25p 55.00p 56.25p 0
05/04/2012 56.25p 56.25p 55.00p 56.25p 0
04/04/2012 56.25p 56.25p 55.00p 56.25p 0
03/04/2012 56.25p 56.25p 55.00p 56.25p 0
02/04/2012 56.25p 56.25p 55.00p 56.25p 0
30/03/2012 56.25p 56.25p 55.00p 56.25p 1350
29/03/2012 56.25p 57.25p 54.75p 56.25p 0
28/03/2012 56.25p 57.25p 54.75p 56.25p 0
27/03/2012 57.25p 57.25p 54.75p 56.25p 0
26/03/2012 57.25p 57.25p 56.00p 57.25p 0
23/03/2012 57.25p 57.25p 56.00p 57.25p 0

*Close Price adjusted for both dividends and splits