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
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
20/02/2020 43.60p 43.60p 43.60p 43.60p 0
19/02/2020 43.60p 44.35p 42.60p 43.60p 2681
18/02/2020 43.60p 43.60p 43.60p 43.60p 0
17/02/2020 43.60p 43.60p 42.60p 43.60p 8000
14/02/2020 43.60p 44.35p 43.60p 43.60p 2243
13/02/2020 43.60p 43.60p 43.60p 43.60p 0
12/02/2020 43.60p 43.60p 43.60p 43.60p 0
11/02/2020 43.60p 43.60p 43.60p 43.60p 0
10/02/2020 43.60p 43.60p 43.60p 43.60p 0
07/02/2020 43.60p 43.60p 43.60p 43.60p 0
06/02/2020 43.60p 43.60p 42.60p 43.60p 3000
05/02/2020 43.60p 43.60p 43.60p 43.60p 0
04/02/2020 43.60p 43.60p 42.60p 43.60p 4000
03/02/2020 43.60p 43.60p 43.60p 43.60p 0
31/01/2020 43.60p 43.60p 43.60p 43.60p 0
30/01/2020 43.60p 43.60p 43.60p 43.60p 0
29/01/2020 43.60p 43.60p 43.60p 43.60p 0
28/01/2020 43.60p 43.60p 43.60p 43.60p 0
27/01/2020 43.60p 43.60p 42.60p 43.60p 10000
24/01/2020 43.60p 43.60p 42.60p 43.60p 5597
23/01/2020 43.60p 43.60p 42.60p 43.60p 5500
22/01/2020 43.60p 43.60p 43.60p 43.60p 0
21/01/2020 43.60p 43.60p 42.60p 43.60p 2810
20/01/2020 43.60p 43.60p 43.60p 43.60p 0
17/01/2020 43.60p 43.60p 43.60p 43.60p 0
16/01/2020 43.60p 43.60p 43.60p 43.60p 0
15/01/2020 43.60p 43.60p 43.60p 43.60p 0
14/01/2020 43.60p 43.60p 43.60p 43.60p 0
13/01/2020 43.60p 43.60p 42.60p 43.60p 1669
10/01/2020 43.60p 43.60p 42.60p 43.60p 1644
09/01/2020 43.60p 43.60p 43.60p 43.60p 0
08/01/2020 43.60p 44.35p 42.60p 43.60p 1200
07/01/2020 43.60p 43.60p 42.60p 43.60p 11930
06/01/2020 43.60p 43.60p 43.60p 43.60p 0
03/01/2020 43.60p 43.60p 42.60p 43.60p 6995
02/01/2020 43.60p 43.60p 43.60p 43.60p 0
31/12/2019 43.60p 44.35p 43.60p 43.60p 500
30/12/2019 43.60p 43.60p 42.60p 43.60p 7632
27/12/2019 43.60p 43.60p 43.60p 43.60p 0
24/12/2019 43.60p 44.35p 43.60p 43.60p 800
23/12/2019 43.60p 43.60p 43.60p 43.60p 0
20/12/2019 43.60p 43.60p 42.60p 43.60p 1514
19/12/2019 43.60p 43.60p 43.60p 43.60p 0
18/12/2019 43.60p 43.60p 43.60p 43.60p 0
17/12/2019 43.60p 43.60p 43.60p 43.60p 0
16/12/2019 43.60p 43.60p 43.60p 43.60p 0
13/12/2019 43.60p 43.60p 43.60p 43.60p 0
12/12/2019 43.60p 43.60p 42.60p 43.60p 2999
11/12/2019 43.60p 44.35p 43.60p 43.60p 2830
10/12/2019 43.60p 43.60p 43.60p 43.60p 0
09/12/2019 43.60p 43.60p 43.60p 43.60p 0
06/12/2019 43.60p 43.60p 43.60p 43.60p 0
05/12/2019 43.60p 43.60p 42.60p 43.60p 2999
04/12/2019 43.60p 43.60p 42.60p 43.60p 2424
03/12/2019 43.60p 43.60p 42.60p 43.60p 3273
02/12/2019 43.60p 43.60p 43.60p 43.60p 0
29/11/2019 43.60p 43.60p 43.60p 43.60p 0
28/11/2019 43.60p 43.60p 43.60p 43.60p 174504
27/11/2019 43.60p 43.60p 42.60p 43.60p 4933
26/11/2019 43.60p 44.35p 43.60p 43.60p 500
25/11/2019 43.60p 43.60p 43.60p 43.60p 0
22/11/2019 43.60p 44.35p 43.60p 43.60p 1509
21/11/2019 43.60p 43.60p 43.60p 43.60p 0
20/11/2019 43.60p 44.35p 43.60p 43.60p 600
19/11/2019 43.60p 43.60p 42.60p 43.60p 4782
18/11/2019 43.60p 43.60p 43.60p 43.60p 0
15/11/2019 43.60p 43.60p 43.60p 43.60p 0
14/11/2019 43.60p 43.60p 43.60p 43.60p 0
13/11/2019 43.60p 43.60p 42.60p 43.60p 1023
12/11/2019 43.60p 43.60p 43.60p 43.60p 0
11/11/2019 43.60p 43.60p 43.60p 43.60p 0
08/11/2019 43.60p 43.60p 43.60p 43.60p 0
07/11/2019 43.60p 43.60p 43.60p 43.60p 0
06/11/2019 43.60p 43.60p 42.60p 43.60p 1492
05/11/2019 43.60p 44.35p 43.60p 43.60p 1400
04/11/2019 43.60p 43.60p 42.60p 43.60p 4363
01/11/2019 43.60p 43.60p 43.60p 43.60p 0
31/10/2019 43.60p 43.60p 43.60p 43.60p 0
30/10/2019 43.60p 44.35p 43.60p 43.60p 600
29/10/2019 43.60p 44.35p 43.60p 43.60p 850
28/10/2019 43.60p 43.60p 42.60p 43.60p 1499
25/10/2019 43.60p 43.60p 42.60p 43.60p 1492
24/10/2019 43.60p 45.60p 43.60p 43.60p 0
23/10/2019 45.60p 46.35p 45.60p 45.60p 1200
22/10/2019 45.60p 45.60p 45.60p 45.60p 0
21/10/2019 45.60p 45.60p 45.60p 45.60p 0
18/10/2019 45.60p 46.35p 44.60p 45.60p 4749
17/10/2019 45.60p 46.35p 45.60p 45.60p 1250
16/10/2019 45.60p 46.35p 44.60p 45.60p 3810
15/10/2019 45.60p 45.60p 44.60p 45.60p 20013
14/10/2019 45.60p 45.60p 45.60p 45.60p 0
11/10/2019 45.60p 45.60p 45.60p 45.60p 0
10/10/2019 45.60p 45.60p 45.60p 45.60p 0
09/10/2019 45.60p 45.60p 45.60p 45.60p 0
08/10/2019 45.60p 45.60p 45.60p 45.60p 0
07/10/2019 45.60p 46.35p 45.60p 45.60p 1129
04/10/2019 45.60p 45.60p 45.60p 45.60p 0
03/10/2019 45.60p 45.60p 45.60p 45.60p 0
02/10/2019 45.60p 45.60p 44.60p 45.60p 3029
01/10/2019 45.60p 45.60p 45.60p 45.60p 0
30/09/2019 45.60p 45.60p 45.60p 45.60p 0
27/09/2019 45.60p 45.60p 44.60p 45.60p 1492
26/09/2019 45.60p 45.60p 45.60p 45.60p 0
25/09/2019 45.60p 45.60p 45.60p 45.60p 0
24/09/2019 45.60p 45.60p 44.60p 45.60p 3985
23/09/2019 45.60p 45.60p 45.60p 45.60p 0
20/09/2019 45.60p 45.60p 44.60p 45.60p 5800
19/09/2019 45.60p 45.60p 45.60p 45.60p 0
18/09/2019 45.60p 45.60p 45.60p 45.60p 0
17/09/2019 45.60p 46.35p 45.60p 45.60p 1052
16/09/2019 45.60p 45.60p 44.60p 45.60p 3029
13/09/2019 45.60p 45.60p 45.60p 45.60p 0
12/09/2019 45.60p 45.60p 45.60p 45.60p 0
11/09/2019 45.60p 45.60p 45.60p 45.60p 0
10/09/2019 45.60p 45.60p 45.60p 45.60p 0
09/09/2019 45.60p 45.60p 45.60p 45.60p 0
06/09/2019 45.60p 45.60p 44.60p 45.60p 10911
05/09/2019 45.60p 45.60p 44.60p 45.60p 1477
04/09/2019 45.60p 45.60p 45.60p 45.60p 0
03/09/2019 45.60p 45.60p 44.60p 45.60p 7463

*Close Price adjusted for both dividends and splits