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
09/05/2019 45.60p 45.60p 45.60p 45.60p 0
08/05/2019 45.60p 45.60p 45.60p 45.60p 0
07/05/2019 45.60p 45.60p 45.60p 45.60p 39625
03/05/2019 45.60p 46.47p 44.60p 45.60p 6813
02/05/2019 45.60p 46.47p 44.60p 45.60p 15484
01/05/2019 45.60p 45.60p 44.60p 45.60p 10801
30/04/2019 45.60p 45.60p 45.60p 45.60p 0
29/04/2019 45.60p 45.60p 45.60p 45.60p 0
26/04/2019 45.60p 46.47p 45.60p 45.60p 10039
25/04/2019 45.60p 45.60p 45.60p 45.60p 0
24/04/2019 45.60p 45.60p 44.60p 45.60p 3230
23/04/2019 45.60p 45.60p 45.60p 45.60p 0
18/04/2019 45.60p 45.60p 45.60p 45.60p 25500
17/04/2019 45.60p 45.60p 45.60p 45.60p 0
16/04/2019 45.60p 45.60p 45.60p 45.60p 0
15/04/2019 45.60p 45.60p 44.60p 45.60p 7151
12/04/2019 45.60p 45.60p 45.60p 45.60p 0
11/04/2019 45.60p 45.60p 45.60p 45.60p 0
10/04/2019 45.60p 45.60p 45.60p 45.60p 0
09/04/2019 45.60p 45.60p 45.60p 45.60p 0
08/04/2019 45.60p 46.47p 44.60p 45.60p 12911
05/04/2019 45.60p 45.60p 45.60p 45.60p 0
04/04/2019 45.60p 45.60p 45.60p 45.60p 0
03/04/2019 45.60p 45.60p 44.60p 45.60p 14000
02/04/2019 45.60p 45.60p 44.60p 45.60p 11635
01/04/2019 45.60p 45.60p 45.60p 45.60p 40000
29/03/2019 45.60p 45.60p 44.60p 45.60p 25000
28/03/2019 45.60p 45.60p 44.60p 45.60p 1983
27/03/2019 45.60p 45.60p 44.60p 45.60p 908
26/03/2019 45.60p 45.60p 44.60p 45.60p 7170
25/03/2019 45.60p 45.60p 45.60p 45.60p 0
22/03/2019 45.60p 45.60p 44.60p 45.60p 5300
21/03/2019 45.60p 45.60p 44.60p 45.60p 5343
20/03/2019 45.60p 45.60p 45.60p 45.60p 0
19/03/2019 45.60p 45.60p 45.60p 45.60p 0
18/03/2019 45.60p 45.60p 44.60p 45.60p 11583
15/03/2019 45.60p 45.60p 45.60p 45.60p 0
14/03/2019 45.60p 45.60p 45.60p 45.60p 0
13/03/2019 43.00p 43.00p 42.00p 43.00p 4000
12/03/2019 43.00p 43.00p 43.00p 43.00p 0
11/03/2019 43.00p 43.00p 43.00p 43.00p 0
08/03/2019 43.00p 43.00p 43.00p 43.00p 20500
07/03/2019 43.00p 43.00p 43.00p 43.00p 0
06/03/2019 43.00p 43.00p 42.00p 43.00p 7540
05/03/2019 43.00p 43.00p 42.00p 43.00p 3928
04/03/2019 43.00p 43.00p 42.00p 43.00p 1499
01/03/2019 43.00p 43.00p 42.00p 43.00p 12117
28/02/2019 43.00p 43.00p 42.00p 43.00p 0
27/02/2019 43.00p 43.00p 43.00p 43.00p 22743
26/02/2019 43.00p 43.00p 43.00p 43.00p 0
25/02/2019 43.00p 43.00p 43.00p 43.00p 0
22/02/2019 43.00p 43.00p 43.00p 43.00p 0
21/02/2019 43.00p 43.75p 42.00p 43.00p 12895
20/02/2019 43.00p 43.00p 43.00p 43.00p 0
19/02/2019 43.00p 43.00p 43.00p 43.00p 0
18/02/2019 43.00p 43.00p 43.00p 43.00p 0
15/02/2019 43.00p 43.00p 43.00p 43.00p 0
14/02/2019 43.00p 43.00p 42.00p 43.00p 6000
13/02/2019 43.00p 43.00p 43.00p 43.00p 0
12/02/2019 43.00p 43.00p 43.00p 43.00p 0
11/02/2019 43.00p 43.00p 43.00p 43.00p 0
08/02/2019 43.00p 43.00p 43.00p 43.00p 0
07/02/2019 43.00p 43.00p 42.00p 43.00p 3029
06/02/2019 43.00p 43.00p 43.00p 43.00p 0
05/02/2019 43.00p 44.19p 43.00p 43.00p 48479
04/02/2019 43.00p 43.00p 42.00p 43.00p 3634
01/02/2019 43.00p 43.00p 43.00p 43.00p 0
31/01/2019 43.00p 43.00p 43.00p 43.00p 0
30/01/2019 43.00p 43.00p 43.00p 43.00p 0
29/01/2019 43.00p 45.70p 42.00p 43.00p 12978
28/01/2019 43.00p 43.00p 42.75p 43.00p 2985
25/01/2019 43.00p 43.00p 43.00p 43.00p 40056
24/01/2019 43.00p 43.75p 42.00p 43.00p 14312
23/01/2019 43.00p 43.00p 42.00p 43.00p 1992
22/01/2019 43.00p 43.00p 43.00p 43.00p 0
21/01/2019 43.00p 43.00p 43.00p 43.00p 0
18/01/2019 43.00p 43.00p 43.00p 43.00p 0
17/01/2019 43.00p 43.75p 42.00p 43.00p 13508
16/01/2019 43.00p 43.00p 42.00p 43.00p 10004
15/01/2019 43.00p 43.75p 43.00p 43.00p 228
14/01/2019 43.00p 43.75p 43.00p 43.00p 11794
11/01/2019 43.00p 43.00p 43.00p 43.00p 0
10/01/2019 43.00p 43.00p 43.00p 43.00p 0
09/01/2019 43.00p 43.00p 43.00p 43.00p 0
08/01/2019 43.00p 43.00p 43.00p 43.00p 0
07/01/2019 43.00p 43.00p 43.00p 43.00p 0
04/01/2019 43.00p 43.00p 43.00p 43.00p 0
03/01/2019 43.00p 43.00p 43.00p 43.00p 0
02/01/2019 43.00p 43.00p 43.00p 43.00p 0
31/12/2018 43.00p 43.00p 43.00p 43.00p 0
28/12/2018 43.00p 43.00p 43.00p 43.00p 0
27/12/2018 43.00p 43.00p 43.00p 43.00p 0
24/12/2018 43.00p 43.00p 43.00p 43.00p 0
21/12/2018 43.00p 43.00p 43.00p 43.00p 0
20/12/2018 43.00p 43.00p 43.00p 43.00p 0
19/12/2018 43.00p 43.00p 42.00p 43.00p 1477
18/12/2018 43.00p 43.00p 43.00p 43.00p 0
17/12/2018 43.00p 45.22p 43.00p 43.00p 681
14/12/2018 43.00p 43.00p 43.00p 43.00p 0
13/12/2018 43.00p 43.00p 43.00p 43.00p 28460
12/12/2018 43.00p 43.00p 43.00p 43.00p 0
11/12/2018 43.00p 43.00p 43.00p 43.00p 19422
10/12/2018 43.00p 43.00p 43.00p 43.00p 0
07/12/2018 43.00p 43.00p 42.00p 43.00p 10000
06/12/2018 43.00p 43.00p 43.00p 43.00p 0
05/12/2018 43.00p 43.00p 42.00p 43.00p 10000
04/12/2018 43.00p 43.00p 43.00p 43.00p 0
03/12/2018 43.00p 43.00p 43.00p 43.00p 0
30/11/2018 43.00p 43.00p 43.00p 43.00p 0
29/11/2018 43.00p 43.00p 42.00p 43.00p 5458
28/11/2018 43.00p 43.00p 43.00p 43.00p 0
27/11/2018 43.00p 43.00p 43.00p 43.00p 0
26/11/2018 43.00p 43.00p 43.00p 43.00p 0
23/11/2018 43.00p 43.00p 42.00p 43.00p 10000
22/11/2018 43.00p 43.00p 43.00p 43.00p 0
21/11/2018 43.00p 43.00p 43.00p 43.00p 0
20/11/2018 43.00p 43.00p 43.00p 43.00p 0
19/11/2018 43.00p 43.00p 42.00p 43.00p 7500
16/11/2018 43.00p 43.00p 43.00p 43.00p 0
15/11/2018 43.00p 43.00p 43.00p 43.00p 0
14/11/2018 43.00p 43.00p 43.00p 43.00p 0
13/11/2018 43.00p 43.00p 42.00p 43.00p 17016
12/11/2018 43.00p 43.00p 43.00p 43.00p 15880
09/11/2018 43.00p 43.00p 43.00p 43.00p 0
08/11/2018 43.00p 43.00p 42.00p 43.00p 5941
07/11/2018 43.00p 43.00p 43.00p 43.00p 0
06/11/2018 43.00p 43.00p 43.00p 43.00p 0
05/11/2018 43.00p 43.00p 43.00p 43.00p 0
02/11/2018 43.00p 43.00p 43.00p 43.00p 0
01/11/2018 43.00p 43.00p 43.00p 43.00p 0
31/10/2018 43.00p 43.00p 43.00p 43.00p 0
30/10/2018 43.00p 43.00p 43.00p 43.00p 0
29/10/2018 43.00p 43.00p 43.00p 43.00p 0
26/10/2018 43.00p 43.00p 43.00p 43.00p 0
25/10/2018 43.00p 43.50p 43.00p 43.00p 5707
24/10/2018 43.00p 43.00p 43.00p 43.00p 0
23/10/2018 43.00p 43.00p 42.00p 43.00p 13834
22/10/2018 43.00p 43.75p 43.00p 43.00p 2285
19/10/2018 43.00p 43.00p 42.00p 43.00p 5000
18/10/2018 43.00p 44.00p 43.00p 43.00p 4000
17/10/2018 43.00p 43.00p 43.00p 43.00p 0
16/10/2018 43.00p 43.00p 43.00p 43.00p 0
15/10/2018 43.00p 43.00p 43.00p 43.00p 0
12/10/2018 43.00p 43.00p 43.00p 43.00p 20000
11/10/2018 43.00p 43.00p 43.00p 43.00p 0
10/10/2018 43.50p 43.50p 42.00p 43.00p 10000
09/10/2018 43.50p 43.50p 43.50p 43.50p 0
08/10/2018 43.50p 43.50p 43.50p 43.50p 0
05/10/2018 43.50p 43.50p 43.50p 43.50p 0
04/10/2018 43.50p 43.50p 43.50p 43.50p 0
03/10/2018 43.50p 43.50p 43.50p 43.50p 0
02/10/2018 43.50p 43.50p 42.00p 43.50p 10000
01/10/2018 43.50p 44.75p 43.50p 43.50p 223
28/09/2018 43.50p 43.50p 42.00p 43.50p 7652
27/09/2018 43.50p 43.50p 43.50p 43.50p 0
26/09/2018 43.50p 43.50p 42.00p 43.50p 3000
25/09/2018 43.50p 43.50p 43.50p 43.50p 0
24/09/2018 43.50p 43.50p 43.50p 43.50p 0
21/09/2018 43.50p 43.50p 43.50p 43.50p 0
20/09/2018 43.50p 43.50p 43.50p 43.50p 0
19/09/2018 43.50p 43.50p 43.50p 43.50p 0
18/09/2018 43.50p 43.50p 42.00p 43.50p 5000
17/09/2018 43.50p 43.50p 43.50p 43.50p 0
14/09/2018 43.50p 43.50p 43.50p 43.50p 0
13/09/2018 43.50p 43.50p 43.50p 43.50p 0
12/09/2018 43.50p 43.50p 43.50p 43.50p 0
11/09/2018 43.50p 43.50p 43.50p 43.50p 0
10/09/2018 43.50p 43.50p 43.50p 43.50p 0
07/09/2018 43.50p 43.50p 43.50p 43.50p 0
06/09/2018 43.50p 43.50p 42.00p 43.50p 7386
05/09/2018 43.50p 43.50p 43.50p 43.50p 0
04/09/2018 43.50p 43.50p 43.50p 43.50p 0
03/09/2018 43.50p 44.75p 43.50p 43.50p 224
31/08/2018 43.50p 43.50p 43.50p 43.50p 0
30/08/2018 43.50p 43.50p 43.50p 43.50p 0
29/08/2018 43.50p 43.50p 43.50p 43.50p 0
28/08/2018 43.50p 43.50p 42.00p 43.50p 10000
24/08/2018 43.50p 43.50p 42.00p 43.50p 4336
23/08/2018 43.50p 43.50p 43.50p 43.50p 0
22/08/2018 43.50p 43.50p 43.50p 43.50p 0
21/08/2018 43.50p 43.50p 43.50p 43.50p 0
20/08/2018 43.50p 43.50p 43.50p 43.50p 0
17/08/2018 43.50p 43.50p 43.50p 43.50p 0
16/08/2018 43.50p 43.50p 42.00p 43.50p 11000
15/08/2018 43.90p 43.90p 42.00p 43.50p 3571
14/08/2018 43.90p 43.90p 43.90p 43.90p 0
13/08/2018 43.90p 45.55p 43.90p 43.90p 3301
10/08/2018 43.90p 43.90p 42.00p 43.90p 2500
09/08/2018 43.90p 43.90p 42.00p 43.90p 5000
08/08/2018 43.90p 43.90p 42.00p 43.90p 2500
07/08/2018 43.90p 43.90p 43.90p 43.90p 0
06/08/2018 43.90p 45.55p 43.90p 43.90p 219
03/08/2018 43.90p 43.90p 43.90p 43.90p 0
02/08/2018 43.90p 43.90p 42.00p 43.90p 9249
01/08/2018 43.90p 43.90p 43.90p 43.90p 25000
31/07/2018 43.90p 43.90p 43.90p 43.90p 25000
30/07/2018 43.90p 43.90p 43.90p 43.90p 0
27/07/2018 43.90p 43.90p 43.90p 43.90p 0
26/07/2018 43.90p 43.90p 43.90p 43.90p 60833
25/07/2018 43.90p 43.90p 42.00p 43.90p 4257

*Close Price adjusted for both dividends and splits