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
22/03/2012 57.25p 57.25p 56.00p 57.25p 0
21/03/2012 57.25p 57.25p 56.00p 57.25p 6102
20/03/2012 57.25p 57.25p 57.25p 57.25p 0
19/03/2012 57.25p 57.25p 57.25p 57.25p 0
16/03/2012 57.25p 57.25p 57.00p 57.25p 0
15/03/2012 57.25p 57.25p 57.00p 57.25p 0
14/03/2012 57.25p 57.25p 57.00p 57.25p 5000
13/03/2012 57.25p 57.25p 56.00p 57.25p 11000
12/03/2012 57.25p 57.25p 57.00p 57.25p 0
09/03/2012 57.25p 57.25p 57.00p 57.25p 0
08/03/2012 57.25p 57.25p 57.00p 57.25p 0
07/03/2012 57.25p 57.25p 57.00p 57.25p 0
06/03/2012 57.25p 57.25p 57.00p 57.25p 4000
05/03/2012 57.25p 57.45p 57.25p 57.25p 0
02/03/2012 57.25p 57.45p 57.25p 57.25p 0
01/03/2012 57.25p 57.45p 57.25p 57.25p 0
29/02/2012 57.25p 57.45p 57.25p 57.25p 0
28/02/2012 57.25p 57.45p 57.25p 57.25p 0
27/02/2012 57.25p 57.45p 57.25p 57.25p 0
24/02/2012 57.25p 57.45p 57.25p 57.25p 4312
23/02/2012 57.25p 57.25p 56.00p 57.25p 0
22/02/2012 57.25p 57.25p 56.00p 57.25p 0
21/02/2012 57.25p 57.25p 56.00p 57.25p 0
20/02/2012 57.25p 57.25p 56.00p 57.25p 0
17/02/2012 57.25p 57.25p 56.00p 57.25p 0
16/02/2012 57.25p 57.25p 56.00p 57.25p 4000
15/02/2012 57.25p 57.38p 57.25p 57.25p 0
14/02/2012 57.25p 57.38p 57.25p 57.25p 0
13/02/2012 57.25p 57.38p 57.25p 57.25p 6000
10/02/2012 57.25p 57.25p 57.00p 57.25p 1666
09/02/2012 57.25p 57.25p 57.00p 57.25p 0
08/02/2012 57.25p 57.25p 57.00p 57.25p 0
07/02/2012 57.25p 57.25p 57.00p 57.25p 0
06/02/2012 57.25p 57.25p 57.00p 57.25p 0
03/02/2012 57.25p 57.25p 57.00p 57.25p 0
02/02/2012 57.25p 57.25p 57.00p 57.25p 0
01/02/2012 57.25p 57.25p 57.00p 57.25p 0
31/01/2012 57.25p 57.25p 57.00p 57.25p 0
30/01/2012 57.25p 57.25p 57.00p 57.25p 0
27/01/2012 57.25p 57.25p 57.00p 57.25p 0
26/01/2012 57.25p 57.25p 57.00p 57.25p 0
25/01/2012 57.25p 57.25p 57.00p 57.25p 12500
24/01/2012 57.50p 57.50p 55.00p 57.25p 18639
23/01/2012 57.00p 57.50p 55.00p 57.50p 0
20/01/2012 55.50p 57.00p 55.50p 57.00p 21000
19/01/2012 55.00p 56.50p 55.00p 55.50p 25000
18/01/2012 55.00p 55.00p 52.50p 55.00p 0
17/01/2012 55.00p 55.00p 52.50p 55.00p 0
16/01/2012 52.50p 55.00p 52.50p 55.00p 28938
13/01/2012 53.50p 53.50p 50.00p 52.50p 3938
12/01/2012 53.50p 53.50p 53.00p 53.50p 0
11/01/2012 53.50p 53.50p 53.00p 53.50p 0
10/01/2012 53.50p 53.50p 53.00p 53.50p 131
09/01/2012 53.50p 54.00p 51.00p 53.50p 0
06/01/2012 53.50p 54.00p 51.00p 53.50p 0
05/01/2012 53.50p 54.00p 51.00p 53.50p 0
04/01/2012 54.00p 54.00p 51.00p 53.50p 40000
03/01/2012 54.00p 54.50p 54.00p 54.00p 18234
30/12/2011 54.00p 54.00p 52.00p 54.00p 0
29/12/2011 52.00p 54.00p 52.00p 54.00p 0
28/12/2011 54.00p 54.00p 52.00p 54.00p 0
23/12/2011 52.00p 54.00p 52.00p 54.00p 0
22/12/2011 54.00p 54.00p 52.00p 54.00p 0
21/12/2011 54.00p 54.00p 52.00p 54.00p 7000
20/12/2011 54.00p 54.00p 50.00p 54.00p 0
19/12/2011 54.00p 54.00p 50.00p 54.00p 0
16/12/2011 54.00p 54.00p 50.00p 54.00p 0
15/12/2011 54.00p 54.00p 50.00p 54.00p 20000
14/12/2011 54.00p 54.50p 54.00p 54.00p 0
13/12/2011 54.00p 54.50p 54.00p 54.00p 0
12/12/2011 54.00p 54.50p 54.00p 54.00p 43
09/12/2011 54.00p 54.00p 52.00p 54.00p 0
08/12/2011 54.00p 54.00p 52.00p 54.00p 0
07/12/2011 54.00p 54.00p 52.00p 54.00p 0
06/12/2011 54.00p 54.00p 52.00p 54.00p 0
05/12/2011 54.00p 54.00p 52.00p 54.00p 12515
02/12/2011 54.00p 54.00p 52.00p 54.00p 0
01/12/2011 54.00p 54.00p 52.00p 54.00p 0
30/11/2011 53.50p 54.00p 52.00p 54.00p 26000
29/11/2011 53.50p 53.50p 53.00p 53.50p 7000
28/11/2011 51.38p 53.00p 51.00p 51.63p 20000
25/11/2011 50.88p 51.38p 50.00p 51.38p 6000
24/11/2011 50.38p 53.00p 50.38p 50.88p 0
23/11/2011 50.38p 50.74p 50.38p 50.38p 0
22/11/2011 50.38p 50.74p 50.38p 50.38p 0
21/11/2011 50.38p 50.74p 50.38p 50.38p 0
18/11/2011 50.38p 50.74p 50.38p 50.38p 0
17/11/2011 50.38p 50.74p 50.38p 50.38p 0
16/11/2011 50.38p 50.74p 50.38p 50.38p 0
15/11/2011 50.38p 50.74p 50.38p 50.38p 131
14/11/2011 50.38p 50.38p 50.00p 50.38p 0
11/11/2011 50.38p 50.38p 50.00p 50.38p 0
10/11/2011 50.38p 50.38p 50.00p 50.38p 10000
09/11/2011 49.63p 52.00p 49.55p 50.38p 33312
08/11/2011 49.13p 52.00p 46.88p 49.63p 0
07/11/2011 48.12p 49.13p 48.12p 49.13p 20000
04/11/2011 47.87p 48.50p 47.87p 48.12p 35000
03/11/2011 47.38p 47.87p 47.25p 47.87p 35000
02/11/2011 46.00p 47.38p 46.00p 47.38p 55000
01/11/2011 45.12p 46.25p 45.12p 46.00p 58000
31/10/2011 45.12p 45.12p 45.00p 45.12p 5000
28/10/2011 44.87p 45.25p 44.87p 45.12p 27000
27/10/2011 44.13p 44.87p 44.00p 44.87p 30000
26/10/2011 43.38p 44.25p 43.38p 44.13p 25400
25/10/2011 42.12p 44.00p 42.00p 42.88p 109243
24/10/2011 42.12p 42.12p 42.00p 42.12p 0
21/10/2011 42.12p 42.12p 42.00p 42.12p 0
20/10/2011 42.12p 42.12p 42.00p 42.12p 0
19/10/2011 42.12p 42.12p 42.00p 42.12p 8000
18/10/2011 42.12p 45.00p 41.00p 42.12p 0
17/10/2011 42.12p 45.00p 41.00p 42.12p 0
14/10/2011 42.12p 45.00p 41.00p 42.12p 0
13/10/2011 42.12p 45.00p 41.00p 42.12p 0
12/10/2011 42.25p 45.00p 41.00p 42.12p 0
11/10/2011 42.25p 42.25p 41.00p 42.25p 0
10/10/2011 42.25p 42.25p 41.00p 42.25p 4909
07/10/2011 42.25p 42.25p 42.00p 42.25p 0
06/10/2011 42.25p 42.25p 42.00p 42.25p 0
05/10/2011 42.25p 42.25p 42.00p 42.25p 0
04/10/2011 42.25p 42.25p 42.00p 42.25p 3065
03/10/2011 42.25p 45.38p 42.25p 42.25p 0
30/09/2011 42.50p 45.38p 42.25p 42.25p 0
29/09/2011 42.50p 45.38p 42.50p 42.50p 0
28/09/2011 45.38p 45.38p 42.50p 42.50p 1000
27/09/2011 45.38p 46.88p 43.00p 45.38p 0
26/09/2011 46.88p 46.88p 43.00p 45.38p 4000
23/09/2011 46.88p 46.88p 44.13p 46.88p 0
22/09/2011 46.88p 46.88p 44.13p 46.88p 0
21/09/2011 46.88p 46.88p 46.50p 46.88p 0
20/09/2011 46.88p 46.88p 46.50p 46.88p 0
19/09/2011 46.88p 46.88p 46.50p 46.88p 2127
16/09/2011 46.88p 46.88p 46.88p 46.88p 0
15/09/2011 46.88p 46.88p 46.88p 46.88p 0
14/09/2011 46.88p 47.50p 46.00p 46.88p 0
13/09/2011 46.88p 47.50p 46.00p 46.88p 0
12/09/2011 46.88p 47.50p 46.00p 46.88p 0
09/09/2011 46.88p 47.50p 46.00p 46.88p 0
08/09/2011 46.88p 47.50p 46.00p 46.88p 0
07/09/2011 46.88p 47.50p 46.00p 46.88p 0
06/09/2011 46.88p 47.50p 46.00p 46.88p 0
05/09/2011 47.50p 47.50p 46.00p 46.88p 13000
02/09/2011 47.87p 47.87p 47.00p 47.50p 11474
01/09/2011 47.87p 47.87p 47.25p 47.87p 0
31/08/2011 47.87p 47.87p 47.25p 47.87p 0
30/08/2011 47.87p 47.87p 47.25p 47.87p 0
26/08/2011 47.87p 47.87p 47.25p 47.87p 107578
25/08/2011 47.87p 50.75p 47.75p 47.87p 0
24/08/2011 47.87p 50.75p 47.75p 47.87p 0
23/08/2011 50.75p 50.75p 47.75p 47.87p 2043
22/08/2011 47.87p 50.75p 47.87p 47.87p 0
19/08/2011 48.00p 50.75p 47.87p 47.87p 0
18/08/2011 48.00p 48.00p 48.00p 48.00p 0
17/08/2011 48.00p 48.00p 48.00p 48.00p 0
16/08/2011 48.00p 48.00p 48.00p 48.00p 0
15/08/2011 48.00p 48.00p 48.00p 48.00p 0
12/08/2011 48.00p 48.00p 48.00p 48.00p 0
11/08/2011 48.00p 48.00p 48.00p 48.00p 0
10/08/2011 48.00p 48.00p 48.00p 48.00p 0
09/08/2011 48.00p 48.00p 48.00p 48.00p 0
08/08/2011 48.00p 48.00p 46.00p 48.00p 0
05/08/2011 45.12p 48.00p 45.12p 48.00p 27353
04/08/2011 47.87p 47.87p 47.87p 47.87p 0
03/08/2011 47.87p 47.87p 47.87p 47.87p 0
02/08/2011 47.50p 47.87p 47.00p 47.87p 91655
01/08/2011 47.62p 47.70p 47.50p 47.62p 5500
29/07/2011 47.75p 51.00p 44.62p 47.62p 0
28/07/2011 47.87p 51.00p 47.87p 47.87p 0
27/07/2011 48.25p 51.00p 48.12p 48.12p 0
26/07/2011 48.25p 48.25p 48.24p 48.25p 10740
25/07/2011 48.25p 48.25p 48.24p 48.25p 108
22/07/2011 48.25p 48.25p 48.00p 48.25p 1000
21/07/2011 48.25p 48.25p 48.25p 48.25p 10000
20/07/2011 48.25p 48.25p 48.00p 48.25p 4207
19/07/2011 48.25p 48.25p 48.00p 48.25p 0
18/07/2011 48.25p 48.25p 48.00p 48.25p 0
15/07/2011 48.25p 48.25p 48.00p 48.25p 1000
14/07/2011 48.25p 48.25p 46.00p 48.25p 0
13/07/2011 48.25p 48.25p 46.00p 48.25p 0
12/07/2011 48.25p 48.25p 46.00p 48.25p 20202
11/07/2011 48.25p 48.25p 47.00p 48.25p 0
08/07/2011 48.25p 48.25p 47.00p 48.25p 7243
07/07/2011 48.25p 48.25p 48.00p 48.25p 5000
06/07/2011 48.25p 48.25p 48.00p 48.25p 0
05/07/2011 48.25p 48.25p 48.00p 48.25p 1634
04/07/2011 48.25p 48.25p 47.87p 48.25p 0
01/07/2011 48.25p 48.25p 47.87p 48.25p 0
30/06/2011 48.25p 48.25p 47.87p 48.25p 0
29/06/2011 48.25p 48.25p 47.87p 48.25p 0
28/06/2011 47.87p 48.25p 47.87p 48.25p 6000
27/06/2011 47.87p 48.25p 47.25p 47.87p 0
24/06/2011 47.87p 48.25p 47.25p 47.87p 0
23/06/2011 47.87p 48.25p 47.25p 47.87p 19000
22/06/2011 48.25p 48.25p 47.50p 48.00p 1000
21/06/2011 47.38p 48.37p 47.38p 48.37p 10284
20/06/2011 47.25p 47.38p 47.00p 47.25p 5043
17/06/2011 47.25p 50.00p 46.50p 47.25p 0
16/06/2011 46.75p 50.00p 46.50p 50.00p 0
15/06/2011 46.50p 46.50p 42.00p 46.50p 0
14/06/2011 46.50p 46.50p 42.00p 46.50p 0
13/06/2011 46.50p 46.50p 42.00p 46.50p 30000

*Close Price adjusted for both dividends and splits