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
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
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

*Close Price adjusted for both dividends and splits