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
03/12/2020 40.00p 40.00p 40.00p 40.00p 0
02/12/2020 40.00p 40.00p 40.00p 40.00p 0
01/12/2020 40.00p 40.00p 40.00p 40.00p 0
30/11/2020 40.00p 40.00p 39.00p 40.00p 12300
27/11/2020 40.00p 40.00p 40.00p 40.00p 0
26/11/2020 40.00p 40.00p 40.00p 40.00p 0
25/11/2020 40.00p 40.00p 40.00p 40.00p 0
24/11/2020 40.00p 40.00p 40.00p 40.00p 0
23/11/2020 40.00p 41.00p 39.00p 40.00p 6595
20/11/2020 40.00p 40.00p 40.00p 40.00p 0
19/11/2020 40.00p 40.00p 40.00p 40.00p 0
18/11/2020 40.00p 40.00p 40.00p 40.00p 0
17/11/2020 39.00p 40.00p 39.00p 40.00p 0
16/11/2020 39.00p 40.00p 39.00p 39.00p 31498
13/11/2020 39.00p 39.00p 39.00p 39.00p 0
12/11/2020 39.00p 39.00p 39.00p 39.00p 0
10/11/2020 39.00p 39.00p 39.00p 39.00p 30271
09/11/2020 39.00p 39.00p 38.00p 39.00p 7632
06/11/2020 39.00p 39.00p 39.00p 39.00p 0
05/11/2020 39.00p 39.00p 38.00p 39.00p 7105
04/11/2020 39.00p 39.00p 38.00p 39.00p 1200
03/11/2020 39.00p 39.00p 39.00p 39.00p 0
02/11/2020 39.00p 39.00p 39.00p 39.00p 0
30/10/2020 39.00p 39.00p 38.00p 39.00p 1664
29/10/2020 39.00p 39.00p 38.00p 39.00p 8999
28/10/2020 39.00p 39.00p 39.00p 39.00p 0
27/10/2020 39.00p 39.00p 39.00p 39.00p 0
26/10/2020 39.00p 39.00p 39.00p 39.00p 0
23/10/2020 39.00p 39.00p 38.00p 39.00p 5000
22/10/2020 39.00p 39.00p 38.00p 39.00p 2150
21/10/2020 40.00p 40.00p 40.00p 40.00p 30000
20/10/2020 40.00p 40.00p 39.00p 40.00p 7514
19/10/2020 40.00p 40.00p 40.00p 40.00p 0
16/10/2020 40.00p 40.00p 40.00p 40.00p 0
15/10/2020 40.00p 40.00p 40.00p 40.00p 0
14/10/2020 40.00p 40.00p 40.00p 40.00p 0
13/10/2020 40.00p 40.00p 40.00p 40.00p 0
12/10/2020 40.00p 40.00p 40.00p 40.00p 0
09/10/2020 40.00p 40.00p 39.00p 40.00p 5477
08/10/2020 40.00p 40.00p 40.00p 40.00p 0
07/10/2020 40.00p 40.00p 40.00p 40.00p 0
06/10/2020 40.00p 40.00p 40.00p 40.00p 0
05/10/2020 40.00p 40.00p 40.00p 40.00p 0
02/10/2020 40.00p 40.00p 40.00p 40.00p 0
01/10/2020 40.00p 40.00p 40.00p 40.00p 0
30/09/2020 40.00p 40.00p 40.00p 40.00p 0
29/09/2020 40.00p 40.00p 39.00p 40.00p 5000
28/09/2020 40.00p 40.00p 40.00p 40.00p 0
25/09/2020 40.00p 40.00p 40.00p 40.00p 0
24/09/2020 40.00p 40.00p 39.00p 40.00p 9815
23/09/2020 40.00p 40.00p 40.00p 40.00p 0
22/09/2020 40.00p 40.00p 40.00p 40.00p 0
21/09/2020 40.00p 40.00p 40.00p 40.00p 0
18/09/2020 40.00p 40.00p 40.00p 40.00p 0
17/09/2020 40.00p 40.00p 40.00p 40.00p 0
16/09/2020 40.00p 40.00p 40.00p 40.00p 0
15/09/2020 40.00p 40.00p 40.00p 40.00p 0
14/09/2020 40.00p 40.00p 40.00p 40.00p 0
11/09/2020 40.00p 40.00p 40.00p 40.00p 0
10/09/2020 40.00p 40.00p 40.00p 40.00p 0
09/09/2020 40.00p 40.00p 40.00p 40.00p 0
08/09/2020 40.00p 40.00p 40.00p 40.00p 0
07/09/2020 40.00p 40.00p 40.00p 40.00p 0
04/09/2020 40.00p 40.00p 40.00p 40.00p 0
03/09/2020 40.00p 40.00p 40.00p 40.00p 0
02/09/2020 40.00p 40.00p 40.00p 40.00p 0
01/09/2020 40.00p 40.00p 40.00p 40.00p 0
28/08/2020 40.00p 40.00p 40.00p 40.00p 0
27/08/2020 40.00p 40.00p 40.00p 40.00p 0
26/08/2020 40.00p 40.00p 40.00p 40.00p 19081
25/08/2020 40.00p 40.00p 40.00p 40.00p 0
24/08/2020 40.00p 40.00p 40.00p 40.00p 0
21/08/2020 40.00p 40.00p 40.00p 40.00p 0
20/08/2020 40.00p 40.00p 40.00p 40.00p 0
19/08/2020 40.00p 40.00p 40.00p 40.00p 0
18/08/2020 40.00p 40.00p 40.00p 40.00p 0
17/08/2020 40.00p 40.00p 39.00p 40.00p 4486
14/08/2020 40.00p 40.00p 40.00p 40.00p 0
13/08/2020 40.00p 40.00p 40.00p 40.00p 0
12/08/2020 40.00p 40.00p 40.00p 40.00p 0
11/08/2020 40.00p 40.00p 40.00p 40.00p 0
10/08/2020 40.00p 40.00p 40.00p 40.00p 0
07/08/2020 40.00p 40.00p 39.00p 40.00p 1530
06/08/2020 40.00p 40.00p 40.00p 40.00p 0
05/08/2020 40.00p 40.00p 40.00p 40.00p 0
04/08/2020 40.00p 40.00p 40.00p 40.00p 0
03/08/2020 40.00p 40.00p 40.00p 40.00p 0
31/07/2020 40.00p 41.00p 40.00p 40.00p 1110
29/07/2020 40.00p 40.00p 39.50p 40.00p 5676
28/07/2020 40.00p 40.00p 39.50p 40.00p 49580
27/07/2020 40.00p 40.00p 40.00p 40.00p 0
24/07/2020 40.00p 40.00p 40.00p 40.00p 0
23/07/2020 40.00p 40.00p 40.00p 40.00p 0
22/07/2020 40.00p 40.00p 40.00p 40.00p 0
21/07/2020 40.00p 40.00p 40.00p 40.00p 0
20/07/2020 40.00p 40.00p 40.00p 40.00p 0
17/07/2020 40.00p 40.00p 40.00p 40.00p 0
16/07/2020 40.00p 40.00p 40.00p 40.00p 0
15/07/2020 40.00p 40.00p 40.00p 40.00p 0
14/07/2020 40.00p 40.00p 40.00p 40.00p 0
13/07/2020 40.00p 40.00p 40.00p 40.00p 0
10/07/2020 40.00p 40.00p 40.00p 40.00p 0
09/07/2020 40.00p 40.00p 40.00p 40.00p 0
08/07/2020 40.00p 40.00p 40.00p 40.00p 0
07/07/2020 40.00p 40.00p 40.00p 40.00p 0
06/07/2020 40.00p 40.00p 40.00p 40.00p 0
03/07/2020 40.00p 40.00p 40.00p 40.00p 0
02/07/2020 40.00p 42.00p 40.00p 40.00p 0
01/07/2020 42.00p 42.00p 42.00p 42.00p 0
30/06/2020 42.00p 42.00p 42.00p 42.00p 0
29/06/2020 42.00p 42.00p 42.00p 42.00p 0
26/06/2020 42.00p 42.00p 42.00p 42.00p 0
25/06/2020 42.00p 42.00p 42.00p 42.00p 0
24/06/2020 42.00p 42.00p 42.00p 42.00p 0
23/06/2020 42.00p 42.00p 42.00p 42.00p 0
22/06/2020 42.00p 42.00p 42.00p 42.00p 0
19/06/2020 42.00p 42.00p 42.00p 42.00p 0
18/06/2020 42.00p 42.75p 42.00p 42.00p 3300
17/06/2020 42.00p 42.00p 41.00p 42.00p 2836
16/06/2020 42.00p 42.00p 41.00p 42.00p 3599
15/06/2020 42.00p 42.00p 41.00p 42.00p 17733
12/06/2020 42.00p 42.00p 42.00p 42.00p 0
11/06/2020 42.00p 42.75p 42.00p 42.00p 100
10/06/2020 42.00p 42.00p 41.00p 42.00p 1514
09/06/2020 42.00p 42.75p 42.00p 42.00p 2600
08/06/2020 42.00p 42.00p 42.00p 42.00p 0
05/06/2020 42.00p 42.00p 42.00p 42.00p 0
04/06/2020 42.00p 42.00p 42.00p 42.00p 0
03/06/2020 42.00p 42.00p 42.00p 42.00p 0
02/06/2020 42.00p 42.00p 42.00p 42.00p 0
01/06/2020 42.00p 42.00p 42.00p 42.00p 0
01/06/2020 42.00p 42.00p 42.00p 42.00p 0
01/06/2020 42.00p 42.00p 42.00p 42.00p 0
01/06/2020 42.00p 42.00p 42.00p 42.00p 0
29/05/2020 42.00p 42.00p 42.00p 42.00p 0
28/05/2020 42.00p 42.00p 42.00p 42.00p 0
27/05/2020 42.00p 42.00p 42.00p 42.00p 0
26/05/2020 42.00p 42.00p 41.25p 42.00p 115239
22/05/2020 42.00p 42.00p 42.00p 42.00p 0
21/05/2020 42.00p 42.00p 42.00p 42.00p 0
20/05/2020 42.00p 42.00p 42.00p 42.00p 0
19/05/2020 42.00p 42.75p 42.00p 42.00p 800
18/05/2020 42.00p 42.00p 42.00p 42.00p 0
15/05/2020 42.00p 42.00p 42.00p 42.00p 0
14/05/2020 42.00p 42.00p 42.00p 42.00p 0
13/05/2020 42.00p 42.75p 42.00p 42.00p 2300
12/05/2020 42.00p 42.00p 42.00p 42.00p 0
11/05/2020 42.00p 42.00p 42.00p 42.00p 0
07/05/2020 42.00p 42.00p 42.00p 42.00p 0
06/05/2020 42.00p 42.75p 42.00p 42.00p 2661
05/05/2020 42.00p 42.00p 42.00p 42.00p 0
01/05/2020 42.00p 42.00p 42.00p 42.00p 0
30/04/2020 42.00p 42.75p 42.00p 42.00p 2551
29/04/2020 42.00p 42.00p 42.00p 42.00p 0
28/04/2020 42.00p 42.00p 42.00p 42.00p 0
27/04/2020 42.00p 42.00p 41.25p 42.00p 44829
24/04/2020 42.00p 42.00p 42.00p 42.00p 0
23/04/2020 42.00p 42.00p 42.00p 42.00p 0
22/04/2020 42.00p 42.00p 42.00p 42.00p 0
21/04/2020 42.00p 42.00p 42.00p 42.00p 0
20/04/2020 42.00p 42.00p 42.00p 42.00p 0
17/04/2020 42.00p 42.00p 42.00p 42.00p 0
16/04/2020 42.00p 42.00p 42.00p 42.00p 0
15/04/2020 42.00p 42.00p 42.00p 42.00p 0
14/04/2020 42.00p 42.00p 42.00p 42.00p 0
09/04/2020 42.00p 42.00p 42.00p 42.00p 0
08/04/2020 42.00p 42.00p 42.00p 42.00p 0
07/04/2020 42.00p 42.00p 41.00p 42.00p 1000
06/04/2020 42.00p 42.00p 42.00p 42.00p 0
03/04/2020 42.00p 42.00p 42.00p 42.00p 0
02/04/2020 42.00p 42.00p 42.00p 42.00p 0
01/04/2020 42.00p 42.00p 42.00p 42.00p 0
31/03/2020 42.00p 42.92p 41.00p 42.00p 2374
30/03/2020 42.00p 42.00p 41.00p 42.00p 1000
27/03/2020 42.00p 42.00p 42.00p 42.00p 0
26/03/2020 43.60p 43.60p 43.60p 43.60p 0
25/03/2020 43.60p 43.60p 43.60p 43.60p 0
24/03/2020 43.60p 43.60p 43.60p 43.60p 0
23/03/2020 43.60p 43.60p 43.60p 43.60p 0
20/03/2020 43.60p 44.35p 43.60p 43.60p 495
19/03/2020 43.60p 43.60p 43.60p 43.60p 0
18/03/2020 43.60p 43.60p 43.60p 43.60p 0
17/03/2020 43.60p 43.60p 43.60p 43.60p 0
16/03/2020 43.60p 43.60p 42.60p 43.60p 2137
13/03/2020 43.60p 44.35p 43.60p 43.60p 450
12/03/2020 43.60p 43.60p 42.60p 43.60p 1472
11/03/2020 43.60p 43.60p 43.60p 43.60p 0
10/03/2020 43.60p 43.60p 43.60p 43.60p 0
09/03/2020 43.60p 43.60p 42.60p 43.60p 1992
06/03/2020 43.60p 43.60p 43.60p 43.60p 0
05/03/2020 43.60p 43.60p 42.60p 43.60p 4477
04/03/2020 43.60p 43.60p 43.60p 43.60p 0
03/03/2020 43.60p 43.60p 43.60p 43.60p 0
02/03/2020 43.60p 43.60p 42.60p 43.60p 5064
28/02/2020 43.60p 43.60p 43.60p 43.60p 0
27/02/2020 43.60p 43.60p 43.60p 43.60p 0
26/02/2020 43.60p 43.60p 42.60p 43.60p 8887
25/02/2020 43.60p 43.60p 42.60p 43.60p 13706
24/02/2020 43.60p 43.60p 42.60p 43.60p 19078
21/02/2020 43.60p 43.60p 42.60p 43.60p 2270

*Close Price adjusted for both dividends and splits