Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Maven Income & Growth 3 VCT (MIG3) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2016 | 82.75p | 82.75p | 82.75p | 82.75p | 0 |
| 19/12/2016 | 83.25p | 83.25p | 80.00p | 82.75p | 18307 |
| 16/12/2016 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 15/12/2016 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 14/12/2016 | 83.25p | 83.25p | 83.25p | 83.25p | 0 |
| 13/12/2016 | 83.25p | 83.25p | 81.00p | 83.25p | 4614 |
| 12/12/2016 | 84.00p | 84.00p | 81.00p | 83.25p | 13560 |
| 09/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 05/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/12/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 30/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 29/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 24/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/11/2016 | 84.00p | 84.00p | 82.00p | 84.00p | 3250 |
| 22/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 18/11/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 1954 |
| 17/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 16/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 15/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 14/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/11/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 5000 |
| 10/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 09/11/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 8500 |
| 08/11/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 15000 |
| 07/11/2016 | 84.00p | 84.00p | 83.75p | 84.00p | 16000 |
| 04/11/2016 | 84.00p | 85.00p | 84.00p | 84.00p | 20000 |
| 03/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/11/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 31/10/2016 | 84.25p | 84.25p | 81.50p | 84.00p | 7122 |
| 28/10/2016 | 84.25p | 84.25p | 82.00p | 84.25p | 4120 |
| 27/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 26/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 25/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 24/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 21/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 20/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 19/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 18/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 17/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 14/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 13/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 12/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 11/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 10/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 07/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 06/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 05/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 04/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 03/10/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 30/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 29/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 28/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 27/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 26/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 23/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 22/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 21/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 20/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 5890 |
| 19/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 16/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 15/09/2016 | 84.25p | 84.25p | 84.25p | 84.25p | 0 |
| 14/09/2016 | 85.25p | 85.25p | 81.00p | 84.25p | 6257 |
| 13/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 12/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 09/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 08/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 07/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 06/09/2016 | 85.25p | 85.49p | 85.25p | 85.25p | 505 |
| 05/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 02/09/2016 | 85.25p | 85.49p | 85.25p | 85.25p | 81 |
| 01/09/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 31/08/2016 | 85.25p | 85.49p | 85.25p | 85.25p | 3000 |
| 30/08/2016 | 85.25p | 85.25p | 82.00p | 85.25p | 14962 |
| 26/08/2016 | 85.25p | 85.25p | 84.00p | 85.25p | 37321 |
| 25/08/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 24/08/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 23/08/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 22/08/2016 | 85.25p | 85.50p | 85.25p | 85.25p | 8771 |
| 19/08/2016 | 85.25p | 85.50p | 85.25p | 85.25p | 6000 |
| 18/08/2016 | 85.25p | 85.25p | 85.25p | 85.25p | 0 |
| 17/08/2016 | 87.50p | 87.50p | 81.00p | 85.25p | 8378 |
| 16/08/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/08/2016 | 88.50p | 88.50p | 87.50p | 87.50p | 0 |
| 12/08/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 11/08/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 10/08/2016 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 09/08/2016 | 89.00p | 89.00p | 86.00p | 88.50p | 9764 |
| 08/08/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 05/08/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 04/08/2016 | 89.00p | 89.00p | 88.95p | 89.00p | 898 |
| 03/08/2016 | 90.00p | 90.00p | 87.00p | 89.50p | 2255 |
| 02/08/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/08/2016 | 90.00p | 90.25p | 90.00p | 90.00p | 2202 |
| 29/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/07/2016 | 90.00p | 90.25p | 90.00p | 90.00p | 12000 |
| 20/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/07/2016 | 90.00p | 90.00p | 87.50p | 90.00p | 1500 |
| 15/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 13/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 08/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/07/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/07/2016 | 90.00p | 90.25p | 90.00p | 90.00p | 1420 |
| 30/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/06/2016 | 90.00p | 90.25p | 90.00p | 90.00p | 5501 |
| 28/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/06/2016 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/06/2016 | 90.50p | 90.50p | 90.00p | 90.00p | 0 |
| 23/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 22/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 21/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 20/06/2016 | 90.50p | 90.50p | 87.50p | 90.50p | 5166 |
| 17/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 16/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 15/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 14/06/2016 | 90.50p | 90.50p | 88.00p | 90.50p | 4559 |
| 13/06/2016 | 90.50p | 90.50p | 88.00p | 90.50p | 9473 |
| 10/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 09/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 08/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 07/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 06/06/2016 | 90.50p | 91.89p | 90.50p | 90.50p | 4518 |
| 03/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 02/06/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 01/06/2016 | 90.50p | 90.50p | 89.00p | 90.50p | 3948 |
| 31/05/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 27/05/2016 | 90.50p | 90.50p | 88.00p | 90.50p | 2638 |
| 26/05/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 25/05/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 24/05/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 23/05/2016 | 91.00p | 91.00p | 88.00p | 90.50p | 15104 |
| 20/05/2016 | 91.00p | 91.00p | 88.25p | 91.00p | 6073 |
| 19/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 18/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 17/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 16/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 13/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 12/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 11/05/2016 | 91.00p | 91.00p | 89.00p | 91.00p | 3258 |
| 10/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 09/05/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 06/05/2016 | 91.00p | 92.00p | 91.00p | 91.00p | 4313 |
| 05/05/2016 | 91.00p | 91.50p | 91.00p | 91.00p | 0 |
| 04/05/2016 | 91.00p | 92.20p | 91.00p | 91.00p | 6851 |
| 03/05/2016 | 91.00p | 91.00p | 88.00p | 91.00p | 3033 |
| 29/04/2016 | 91.00p | 92.25p | 91.00p | 91.00p | 80 |
| 28/04/2016 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 27/04/2016 | 91.50p | 91.50p | 88.00p | 91.00p | 17248 |
| 26/04/2016 | 91.50p | 91.50p | 89.00p | 91.50p | 0 |
| 25/04/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 22/04/2016 | 91.50p | 91.50p | 89.00p | 91.50p | 5000 |
| 21/04/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 20/04/2016 | 91.50p | 93.70p | 91.50p | 91.50p | 5299 |
| 19/04/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 18/04/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 15/04/2016 | 91.50p | 93.74p | 91.50p | 91.50p | 2116 |
| 14/04/2016 | 91.50p | 91.50p | 89.00p | 91.50p | 539 |
| 13/04/2016 | 91.50p | 93.75p | 91.50p | 91.50p | 10000 |
| 12/04/2016 | 91.50p | 91.50p | 88.50p | 91.50p | 6102 |
| 11/04/2016 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/04/2016 | 91.50p | 93.70p | 91.50p | 91.50p | 5791 |
| 07/04/2016 | 91.50p | 91.50p | 88.00p | 91.50p | 8414 |
| 06/04/2016 | 91.50p | 93.00p | 91.50p | 91.50p | 3500 |
| 05/04/2016 | 91.50p | 91.50p | 88.50p | 91.50p | 4428 |
| 04/04/2016 | 91.50p | 94.00p | 89.00p | 91.50p | 9171 |
| 01/04/2016 | 91.50p | 93.50p | 91.50p | 91.50p | 1042 |
| 31/03/2016 | 92.00p | 94.00p | 89.00p | 91.50p | 48125 |
| 30/03/2016 | 95.50p | 98.00p | 95.50p | 95.50p | 1002 |
| 29/03/2016 | 92.50p | 98.00p | 92.00p | 95.50p | 36217 |
| 24/03/2016 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 23/03/2016 | 92.50p | 92.50p | 91.51p | 92.50p | 2199 |
| 22/03/2016 | 91.50p | 93.00p | 91.50p | 92.50p | 500 |
| 21/03/2016 | 88.75p | 92.00p | 88.75p | 90.50p | 1539 |
| 18/03/2016 | 81.50p | 89.88p | 81.50p | 88.75p | 52087 |
| 17/03/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 16/03/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 15/03/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 14/03/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 11/03/2016 | 81.25p | 81.75p | 81.25p | 81.50p | 7570 |
| 10/03/2016 | 81.25p | 81.25p | 80.50p | 81.25p | 1203 |
| 09/03/2016 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
*Close Price adjusted for both dividends and splits